Options Chain for VISA INC COM CL A (V) - $381.60 as of 8/28/2026 8:28:28 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 190.30 | 193.25 | 191.78 | % | 1.01 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 195.00 | 185.45 | 188.25 | 186.85 | % | 0.96 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 200.00 | 180.00 | 183.25 | 181.63 | % | 0.91 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 205.00 | 175.40 | 178.25 | 176.83 | % | 0.86 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 210.00 | 170.40 | 173.25 | 171.83 | % | 0.82 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 215.00 | 165.60 | 168.25 | 166.93 | % | 0.78 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 220.00 | 160.45 | 163.25 | 161.85 | % | 0.74 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 225.00 | 155.60 | 158.20 | 156.90 | % | 0.70 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 230.00 | 150.20 | 153.25 | 151.73 | % | 0.66 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 235.00 | 145.35 | 148.30 | 146.83 | % | 0.62 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 240.00 | 140.35 | 143.30 | 141.83 | % | 0.59 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 245.00 | 135.15 | 138.30 | 136.73 | % | 0.56 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 250.00 | 130.20 | 133.30 | 131.75 | % | 0.53 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 255.00 | 125.10 | 128.30 | 126.70 | % | 0.50 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 260.00 | 120.65 | 123.30 | 121.98 | 105.62 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/28/2026 4:00:01 PM EST |
| 265.00 | 115.65 | 118.30 | 116.98 | % | 0.44 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 270.00 | 110.40 | 113.30 | 111.85 | % | 0.41 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 275.00 | 105.30 | 108.25 | 106.78 | % | 0.39 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 280.00 | 100.45 | 103.30 | 101.88 | 82.67 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.44 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/28/2026 4:00:01 PM EST |
| 285.00 | 95.25 | 98.30 | 96.78 | % | 0.34 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 290.00 | 90.40 | 93.35 | 91.88 | % | 0.32 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 295.00 | 85.25 | 88.35 | 86.80 | % | 0.29 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 300.00 | 80.70 | 83.35 | 82.03 | % | 0.27 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 305.00 | 75.45 | 78.35 | 76.90 | % | 0.25 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 310.00 | 70.55 | 73.35 | 71.95 | 70.84 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:01 PM EST |
| 315.00 | 65.40 | 68.35 | 66.88 | % | 0.21 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 320.00 | 60.25 | 63.35 | 61.80 | 45.84 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 4:00:01 PM EST |
| 325.00 | 55.60 | 58.00 | 56.80 | 38.09 | 0.00 | 0.00% | 0.17 | 0 | 57 | 0.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/28/2026 4:00:01 PM EST |
| 330.00 | 50.45 | 53.35 | 51.90 | 52.35 | +2.10 | +4.18% | 0.16 | 2 | 23 | 0.80 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 335.00 | 45.15 | 48.40 | 46.78 | 45.54 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.74 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:01 PM EST |
| 337.50 | 42.95 | 45.90 | 44.43 | % | 0.13 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 340.00 | 41.10 | 42.55 | 41.83 | 26.39 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.57 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/28/2026 4:00:01 PM EST |
| 342.50 | 38.60 | 40.05 | 39.33 | 19.91 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.54 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/28/2026 4:00:01 PM EST |
| 345.00 | 36.10 | 37.55 | 36.83 | 37.60 | +1.67 | +4.65% | 0.11 | 1 | 43 | 0.51 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 347.50 | 33.60 | 35.05 | 34.33 | 17.07 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.48 | 1.00 | 0.00 | -0.02 | 8/17/2026 | 8/28/2026 4:00:01 PM EST |
| 350.00 | 31.10 | 32.55 | 31.83 | 32.86 | +0.51 | +1.58% | 0.09 | 1 | 10 | 0.45 | 0.99 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 352.50 | 28.60 | 30.10 | 29.35 | 28.38 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.43 | 0.99 | 0.00 | -0.05 | 8/27/2026 | 8/28/2026 4:00:01 PM EST |
| 355.00 | 26.15 | 27.60 | 26.88 | 27.60 | +1.19 | +4.51% | 0.08 | 1 | 18 | 0.40 | 0.98 | 0.00 | -0.06 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 357.50 | 23.65 | 25.10 | 24.38 | 12.35 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.37 | 0.97 | 0.00 | -0.08 | 8/20/2026 | 8/28/2026 4:00:01 PM EST |
| 360.00 | 21.20 | 22.65 | 21.93 | 22.64 | +2.20 | +10.77% | 0.06 | 50 | 29 | 0.35 | 0.96 | 0.01 | -0.10 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 362.50 | 18.80 | 20.20 | 19.50 | 21.53 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.32 | 0.94 | 0.01 | -0.13 | 8/26/2026 | 8/28/2026 4:00:01 PM EST |
| 365.00 | 16.35 | 17.75 | 17.05 | 16.75 | +1.10 | +7.03% | 0.05 | 7 | 206 | 0.30 | 0.93 | 0.01 | -0.13 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 367.50 | 14.00 | 15.35 | 14.68 | 15.87 | +1.35 | +9.30% | 0.04 | 10 | 16 | 0.27 | 0.91 | 0.01 | -0.15 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 370.00 | 11.75 | 13.00 | 12.38 | 12.86 | +0.33 | +2.64% | 0.03 | 22 | 197 | 0.25 | 0.88 | 0.02 | -0.17 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 372.50 | 9.60 | 10.75 | 10.18 | 9.23 | -3.22 | -25.87% | 0.03 | 7 | 12 | 0.18 | 0.83 | 0.03 | -0.19 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 375.00 | 7.60 | 8.65 | 8.13 | 8.22 | -0.05 | -0.61% | 0.02 | 13 | 133 | 0.18 | 0.77 | 0.03 | -0.22 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 377.50 | 5.80 | 6.80 | 6.30 | 6.70 | -0.10 | -1.48% | 0.02 | 7 | 239 | 0.18 | 0.69 | 0.04 | -0.24 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 380.00 | 4.30 | 5.00 | 4.65 | 4.58 | +0.36 | +8.54% | 0.01 | 253 | 346 | 0.18 | 0.58 | 0.05 | -0.25 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 382.50 | 3.00 | 3.60 | 3.30 | 3.30 | +0.15 | +4.77% | 0.01 | 1,298 | 181 | 0.17 | 0.47 | 0.05 | -0.25 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 385.00 | 1.92 | 2.37 | 2.15 | 2.00 | -0.02 | -0.99% | 0.01 | 318 | 268 | 0.17 | 0.35 | 0.04 | -0.23 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 387.50 | 1.13 | 1.45 | 1.29 | 1.40 | +0.05 | +3.71% | 0.00 | 63 | 67 | 0.16 | 0.25 | 0.04 | -0.20 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 390.00 | 0.71 | 1.01 | 0.86 | 0.75 | -0.21 | -21.88% | 0.00 | 151 | 429 | 0.17 | 0.18 | 0.03 | -0.17 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 392.50 | 0.36 | 0.61 | 0.49 | 0.45 | -0.12 | -21.06% | 0.00 | 219 | 85 | 0.17 | 0.12 | 0.02 | -0.13 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 395.00 | 0.23 | 0.36 | 0.30 | 0.27 | -0.11 | -28.95% | 0.00 | 124 | 152 | 0.17 | 0.08 | 0.02 | -0.10 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 397.50 | 0.07 | 0.28 | 0.18 | 0.19 | -0.09 | -32.15% | 0.00 | 15 | 33 | 0.17 | 0.05 | 0.01 | -0.07 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 400.00 | 0.04 | 0.16 | 0.10 | 0.14 | +0.01 | +7.70% | 0.00 | 50 | 310 | 0.17 | 0.03 | 0.01 | -0.05 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 402.50 | 0.01 | 0.20 | 0.11 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.18 | 0.02 | 0.00 | -0.03 | 8/27/2026 | 8/28/2026 4:00:01 PM EST |
| 405.00 | 0.03 | 0.18 | 0.11 | 0.12 | +0.05 | +71.43% | 0.00 | 3 | 249 | 0.21 | 0.01 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 407.50 | 0.01 | 0.17 | 0.09 | 0.06 | +0.01 | +20.00% | 0.00 | 24 | 12 | 0.22 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 410.00 | 0.00 | 0.09 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 11 | 303 | 0.25 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 412.50 | 0.00 | 0.16 | 0.08 | 0.05 | % | 0.00 | 31 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:01 PM EST | |
| 415.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.25 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:01 PM EST |
| 417.50 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 420.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.34 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:01 PM EST |
| 425.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.38 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.41 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 4:00:01 PM EST |
| 435.00 | 0.00 | 0.06 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/28/2026 4:00:01 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.35 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:01 PM EST |
| 445.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.51 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/28/2026 4:00:01 PM EST |
| 450.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 455.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.58 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.52 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.47 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.44 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:01 PM EST |
| 215.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/28/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 225.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/28/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.23 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/28/2026 4:00:01 PM EST |
| 235.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.45 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/28/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/28/2026 4:00:01 PM EST |
| 245.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.34 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/28/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/28/2026 4:00:01 PM EST |
| 255.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.23 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/28/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.17 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/28/2026 4:00:01 PM EST |
| 265.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 566 | 0.94 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/28/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 468 | 1.07 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/28/2026 4:00:01 PM EST |
| 275.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 154 | 0.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 0.04 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.83 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 4:00:01 PM EST |
| 285.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.92 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/28/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.87 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 4:00:01 PM EST |
| 295.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.82 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 0.35 | 0.18 | 0.08 | +0.07 | +700.00% | 0.00 | 1 | 334 | 0.77 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 305.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 274 | 0.54 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/28/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:01 PM EST |
| 315.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.63 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 8/28/2026 4:00:01 PM EST |
| 320.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.59 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/28/2026 4:00:01 PM EST |
| 325.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.04 | -66.67% | 0.00 | 27 | 81 | 0.54 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.04 | +100.00% | 0.00 | 1 | 372 | 0.50 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 335.00 | 0.01 | 0.08 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 10 | 65 | 0.37 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 337.50 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.43 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:01 PM EST |
| 340.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 10 | 424 | 0.32 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 342.50 | 0.00 | 0.16 | 0.08 | 0.04 | -0.07 | -63.64% | 0.00 | 5 | 127 | 0.39 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 345.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 18 | 166 | 0.36 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 347.50 | 0.01 | 0.17 | 0.09 | 0.04 | -0.01 | -20.00% | 0.00 | 133 | 428 | 0.30 | 0.00 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 350.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 41 | 131 | 0.27 | -0.01 | 0.00 | -0.03 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 352.50 | 0.01 | 0.19 | 0.10 | 0.08 | -0.04 | -33.34% | 0.00 | 40 | 86 | 0.26 | -0.01 | 0.00 | -0.05 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 355.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.04 | -28.58% | 0.00 | 219 | 139 | 0.26 | -0.02 | 0.00 | -0.06 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 357.50 | 0.01 | 0.22 | 0.12 | 0.11 | -0.11 | -50.00% | 0.00 | 2 | 78 | 0.22 | -0.03 | 0.00 | -0.08 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 360.00 | 0.05 | 0.18 | 0.12 | 0.11 | -0.19 | -63.34% | 0.00 | 3 | 255 | 0.22 | -0.04 | 0.01 | -0.10 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 362.50 | 0.02 | 0.21 | 0.12 | 0.20 | -0.21 | -51.22% | 0.00 | 11 | 443 | 0.19 | -0.06 | 0.01 | -0.13 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 365.00 | 0.15 | 0.32 | 0.24 | 0.26 | -0.32 | -55.18% | 0.00 | 34 | 106 | 0.20 | -0.07 | 0.01 | -0.13 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 367.50 | 0.25 | 0.54 | 0.40 | 0.30 | -0.50 | -62.50% | 0.00 | 38 | 79 | 0.20 | -0.09 | 0.01 | -0.15 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 370.00 | 0.49 | 0.68 | 0.59 | 0.60 | -0.52 | -46.43% | 0.00 | 353 | 230 | 0.19 | -0.12 | 0.02 | -0.17 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 372.50 | 0.70 | 1.06 | 0.88 | 0.84 | -0.81 | -49.10% | 0.00 | 69 | 108 | 0.18 | -0.17 | 0.03 | -0.19 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 375.00 | 1.06 | 1.54 | 1.30 | 1.36 | -1.04 | -43.34% | 0.00 | 55 | 70 | 0.18 | -0.23 | 0.03 | -0.22 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 377.50 | 1.70 | 2.19 | 1.95 | 2.01 | -1.14 | -36.19% | 0.01 | 77 | 50 | 0.17 | -0.31 | 0.04 | -0.24 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 380.00 | 2.49 | 2.95 | 2.72 | 2.95 | -1.45 | -32.96% | 0.01 | 214 | 98 | 0.17 | -0.42 | 0.05 | -0.25 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 382.50 | 3.45 | 4.10 | 3.78 | 3.71 | -1.84 | -33.16% | 0.01 | 51 | 188 | 0.16 | -0.53 | 0.05 | -0.25 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 385.00 | 4.90 | 5.80 | 5.35 | 5.43 | -1.02 | -15.82% | 0.01 | 94 | 19 | 0.16 | -0.65 | 0.04 | -0.23 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 387.50 | 6.45 | 7.70 | 7.08 | 6.50 | +0.35 | +5.70% | 0.02 | 1 | 5 | 0.16 | -0.75 | 0.04 | -0.20 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 390.00 | 8.35 | 9.75 | 9.05 | 10.70 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.22 | -0.82 | 0.03 | -0.17 | 8/27/2026 | 8/28/2026 4:00:01 PM EST |
| 392.50 | 10.55 | 12.00 | 11.28 | % | 0.03 | 0 | 0 | 0.23 | -0.88 | 0.02 | -0.13 | 8/28/2026 4:00:01 PM EST | |||
| 395.00 | 12.85 | 14.35 | 13.60 | 16.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.26 | -0.92 | 0.02 | -0.10 | 8/27/2026 | 8/28/2026 4:00:01 PM EST |
| 397.50 | 15.25 | 16.75 | 16.00 | % | 0.04 | 0 | 0 | 0.29 | -0.95 | 0.01 | -0.07 | 8/28/2026 4:00:01 PM EST | |||
| 400.00 | 17.75 | 19.20 | 18.48 | 34.75 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.31 | -0.97 | 0.01 | -0.05 | 7/28/2026 | 8/28/2026 4:00:01 PM EST |
| 402.50 | 20.25 | 21.70 | 20.98 | % | 0.05 | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.03 | 8/28/2026 4:00:01 PM EST | |||
| 405.00 | 22.75 | 24.20 | 23.48 | 22.05 | % | 0.06 | 5 | 0 | 0.36 | -0.99 | 0.00 | -0.02 | 8/28/2026 | 8/28/2026 4:00:01 PM EST | |
| 407.50 | 25.25 | 26.70 | 25.98 | % | 0.06 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 8/28/2026 4:00:01 PM EST | |||
| 410.00 | 27.75 | 29.20 | 28.48 | 27.50 | -2.28 | -7.66% | 0.07 | 5 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 8/28/2026 4:00:01 PM EST |
| 412.50 | 30.25 | 31.70 | 30.98 | % | 0.08 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 415.00 | 31.85 | 34.45 | 33.15 | 34.30 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 8/28/2026 4:00:01 PM EST |
| 417.50 | 34.35 | 37.35 | 35.85 | % | 0.09 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 420.00 | 36.85 | 39.90 | 38.38 | % | 0.09 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 425.00 | 41.85 | 44.90 | 43.38 | % | 0.10 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 430.00 | 46.85 | 49.55 | 48.20 | % | 0.11 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 435.00 | 51.95 | 55.05 | 53.50 | % | 0.12 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 440.00 | 56.85 | 60.05 | 58.45 | % | 0.13 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 445.00 | 61.85 | 64.70 | 63.28 | % | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 450.00 | 66.95 | 70.05 | 68.50 | % | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST | |||
| 455.00 | 71.85 | 74.90 | 73.38 | % | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/28/2026 4:00:01 PM EST |