Options Chain for VISA INC COM CL A (V) - $362.53 as of 7/27/2026 9:27:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 190.80 | 194.55 | 192.68 | 180.94 | 0.00 | 0.00% | 1.13 | 0 | 13 | 1.20 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 175.00 | 185.80 | 189.40 | 187.60 | % | 1.07 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 180.00 | 180.85 | 184.35 | 182.60 | % | 1.01 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 185.00 | 175.90 | 179.45 | 177.68 | 142.50 | 0.00 | 0.00% | 0.96 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 4:00:02 PM EST |
| 190.00 | 170.90 | 174.45 | 172.68 | % | 0.91 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 195.00 | 165.95 | 169.60 | 167.78 | % | 0.86 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 200.00 | 161.00 | 164.55 | 162.78 | 146.40 | 0.00 | 0.00% | 0.81 | 0 | 8 | 0.97 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/27/2026 4:00:02 PM EST |
| 210.00 | 151.05 | 154.60 | 152.83 | 148.57 | 0.00 | 0.00% | 0.73 | 0 | 6 | 0.91 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 220.00 | 141.15 | 144.90 | 143.03 | 142.73 | 0.00 | 0.00% | 0.65 | 0 | 4 | 0.84 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 230.00 | 131.20 | 134.80 | 133.00 | 96.20 | 0.00 | 0.00% | 0.58 | 0 | 12 | 0.78 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/27/2026 4:00:02 PM EST |
| 235.00 | 126.25 | 129.85 | 128.05 | % | 0.54 | 0 | 2 | 0.75 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 240.00 | 121.20 | 124.85 | 123.03 | 122.55 | 0.00 | 0.00% | 0.51 | 0 | 4 | 0.70 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 245.00 | 116.35 | 119.95 | 118.15 | 99.25 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.69 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 7/27/2026 4:00:02 PM EST |
| 250.00 | 111.90 | 115.00 | 113.45 | 101.80 | 0.00 | 0.00% | 0.45 | 0 | 19 | 0.67 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 255.00 | 106.40 | 109.90 | 108.15 | 63.37 | 0.00 | 0.00% | 0.42 | 0 | 6 | 0.64 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/27/2026 4:00:02 PM EST |
| 260.00 | 101.45 | 105.20 | 103.33 | 101.71 | 0.00 | 0.00% | 0.40 | 0 | 179 | 0.59 | 1.00 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 265.00 | 96.55 | 100.15 | 98.35 | 73.74 | 0.00 | 0.00% | 0.37 | 0 | 73 | 0.59 | 1.00 | 0.00 | -0.02 | 6/17/2026 | 7/27/2026 4:00:02 PM EST |
| 270.00 | 91.50 | 95.20 | 93.35 | 94.00 | 0.00 | 0.00% | 0.35 | 0 | 64 | 0.55 | 1.00 | 0.00 | -0.03 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 275.00 | 86.70 | 90.50 | 88.60 | 77.30 | 0.00 | 0.00% | 0.32 | 0 | 53 | 0.54 | 0.99 | 0.00 | -0.02 | 7/7/2026 | 7/27/2026 4:00:02 PM EST |
| 280.00 | 82.30 | 85.65 | 83.98 | 79.15 | 0.00 | 0.00% | 0.30 | 0 | 112 | 0.50 | 0.99 | 0.00 | -0.03 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 285.00 | 77.80 | 80.40 | 79.10 | 70.81 | 0.00 | 0.00% | 0.28 | 0 | 25 | 0.47 | 0.99 | 0.00 | -0.03 | 7/1/2026 | 7/27/2026 4:00:02 PM EST |
| 290.00 | 72.95 | 75.25 | 74.10 | 48.97 | 0.00 | 0.00% | 0.26 | 0 | 93 | 0.44 | 0.98 | 0.00 | -0.04 | 6/25/2026 | 7/27/2026 4:00:02 PM EST |
| 295.00 | 67.25 | 70.40 | 68.83 | 44.66 | 0.00 | 0.00% | 0.23 | 0 | 57 | 0.42 | 0.98 | 0.00 | -0.04 | 6/25/2026 | 7/27/2026 4:00:02 PM EST |
| 300.00 | 63.40 | 65.40 | 64.40 | 56.14 | 0.00 | 0.00% | 0.21 | 0 | 392 | 0.25 | 0.97 | 0.00 | -0.05 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 305.00 | 58.60 | 60.65 | 59.63 | 50.90 | 0.00 | 0.00% | 0.20 | 0 | 158 | 0.25 | 0.96 | 0.00 | -0.06 | 7/7/2026 | 7/27/2026 4:00:02 PM EST |
| 310.00 | 53.95 | 55.85 | 54.90 | 54.70 | +10.70 | +24.32% | 0.18 | 2 | 209 | 0.26 | 0.94 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 315.00 | 49.40 | 51.35 | 50.38 | 42.39 | 0.00 | 0.00% | 0.16 | 0 | 340 | 0.27 | 0.92 | 0.00 | -0.08 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 320.00 | 44.85 | 46.75 | 45.80 | 38.60 | 0.00 | 0.00% | 0.14 | 0 | 513 | 0.27 | 0.90 | 0.00 | -0.09 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 325.00 | 40.40 | 42.35 | 41.38 | 41.65 | 0.00 | 0.00% | 0.13 | 0 | 748 | 0.26 | 0.87 | 0.01 | -0.10 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 330.00 | 36.10 | 37.90 | 37.00 | 36.82 | +6.92 | +23.15% | 0.11 | 7 | 945 | 0.26 | 0.84 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 335.00 | 32.30 | 33.85 | 33.08 | 33.58 | +6.58 | +24.37% | 0.10 | 5 | 722 | 0.26 | 0.81 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 340.00 | 28.35 | 30.05 | 29.20 | 29.76 | +6.31 | +26.91% | 0.09 | 13 | 1,376 | 0.26 | 0.77 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 345.00 | 24.35 | 26.35 | 25.35 | 25.89 | +7.89 | +43.84% | 0.07 | 5 | 1,725 | 0.25 | 0.72 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 350.00 | 21.05 | 22.80 | 21.93 | 23.00 | +5.55 | +31.81% | 0.06 | 7 | 2,107 | 0.25 | 0.68 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 355.00 | 18.25 | 19.55 | 18.90 | 18.95 | +4.60 | +32.06% | 0.05 | 6 | 1,095 | 0.25 | 0.62 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 360.00 | 15.65 | 16.35 | 16.00 | 16.10 | +4.15 | +34.73% | 0.04 | 87 | 4,691 | 0.25 | 0.57 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 365.00 | 13.05 | 13.90 | 13.48 | 13.75 | +3.95 | +40.31% | 0.04 | 89 | 850 | 0.25 | 0.51 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 370.00 | 10.85 | 11.25 | 11.05 | 10.90 | +3.00 | +37.98% | 0.03 | 248 | 1,671 | 0.24 | 0.46 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 375.00 | 8.75 | 9.75 | 9.25 | 9.15 | +3.02 | +49.27% | 0.02 | 141 | 2,851 | 0.25 | 0.40 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 380.00 | 7.10 | 7.75 | 7.43 | 7.38 | +2.13 | +40.58% | 0.02 | 143 | 1,537 | 0.24 | 0.35 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 385.00 | 5.60 | 6.50 | 6.05 | 5.96 | +1.96 | +49.00% | 0.02 | 80 | 2,690 | 0.25 | 0.30 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 390.00 | 4.45 | 4.95 | 4.70 | 4.63 | +1.68 | +56.95% | 0.01 | 65 | 404 | 0.24 | 0.25 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 395.00 | 3.50 | 4.00 | 3.75 | 3.70 | +1.20 | +48.00% | 0.01 | 45 | 493 | 0.24 | 0.21 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 400.00 | 2.74 | 3.10 | 2.92 | 2.90 | +0.90 | +45.00% | 0.01 | 131 | 4,462 | 0.24 | 0.17 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 405.00 | 1.98 | 2.54 | 2.26 | 2.45 | +0.83 | +51.24% | 0.01 | 11 | 251 | 0.24 | 0.14 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 410.00 | 1.60 | 2.03 | 1.82 | 1.91 | +0.67 | +54.04% | 0.00 | 24 | 619 | 0.25 | 0.12 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 415.00 | 1.13 | 1.56 | 1.35 | 1.05 | +0.05 | +5.00% | 0.00 | 1 | 112 | 0.24 | 0.09 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 420.00 | 0.84 | 1.30 | 1.07 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.25 | 0.07 | 0.00 | -0.05 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 425.00 | 0.56 | 1.00 | 0.78 | 0.80 | +0.43 | +116.22% | 0.00 | 3 | 74 | 0.24 | 0.06 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 430.00 | 0.32 | 0.86 | 0.59 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.24 | 0.04 | 0.00 | -0.03 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 435.00 | 0.18 | 0.78 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.24 | 0.03 | 0.00 | -0.02 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 440.00 | 0.18 | 0.56 | 0.37 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.25 | 0.03 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 445.00 | 0.04 | 0.51 | 0.28 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.24 | 0.02 | 0.00 | -0.02 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 450.00 | 0.01 | 0.66 | 0.34 | 0.33 | -0.07 | -17.50% | 0.00 | 15 | 71 | 0.24 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 455.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.33 | 0.01 | 0.00 | -0.01 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 460.00 | 0.00 | 0.82 | 0.41 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.35 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 465.00 | 0.00 | 0.79 | 0.40 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.37 | 0.01 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:02 PM EST |
| 470.00 | 0.00 | 0.64 | 0.32 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.36 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:02 PM EST |
| 475.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 52 | 0.38 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 480.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 485.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 490.00 | 0.00 | 0.61 | 0.31 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.40 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/27/2026 4:00:02 PM EST |
| 495.00 | 0.00 | 0.61 | 0.31 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.41 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/27/2026 4:00:02 PM EST |
| 500.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.44 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 4:00:02 PM EST |
| 505.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 15 | 0.43 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 510.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 3 | 0.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 515.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 520.00 | 0.00 | 0.61 | 0.31 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/27/2026 4:00:02 PM EST |
| 525.00 | 0.00 | 0.63 | 0.32 | % | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 530.00 | 0.00 | 0.68 | 0.34 | % | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 535.00 | 0.00 | 1.22 | 0.61 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 540.00 | 0.00 | 0.39 | 0.20 | % | 0.00 | 0 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 545.00 | 0.00 | 0.67 | 0.34 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.53 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/27/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.55 | 0.28 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 127 | 0.95 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.15 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 0.67 | 0.34 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.92 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.07 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/27/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,109 | 1.04 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/27/2026 4:00:02 PM EST |
| 195.00 | 0.03 | 0.41 | 0.22 | 0.12 | +0.06 | +100.00% | 0.00 | 4 | 116 | 0.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.02 | -25.00% | 0.00 | 4 | 37 | 0.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.67 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 0.23 | 0.12 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.58 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 0.34 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 1 | 493 | 0.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 235.00 | 0.00 | 0.26 | 0.13 | 0.04 | -0.28 | -87.50% | 0.00 | 2 | 223 | 0.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 240.00 | 0.05 | 2.18 | 1.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.56 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 245.00 | 0.00 | 0.29 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.48 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/27/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 0.23 | 0.12 | 0.11 | -0.08 | -42.11% | 0.00 | 2 | 928 | 0.44 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 255.00 | 0.00 | 0.32 | 0.16 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 847 | 0.44 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 260.00 | 0.12 | 0.45 | 0.29 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,733 | 0.41 | 0.00 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 265.00 | 0.00 | 0.37 | 0.19 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 709 | 0.41 | 0.00 | 0.00 | -0.02 | 7/10/2026 | 7/27/2026 4:00:02 PM EST |
| 270.00 | 0.20 | 0.33 | 0.27 | 0.20 | -0.11 | -35.49% | 0.00 | 26 | 1,129 | 0.37 | 0.00 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 275.00 | 0.00 | 0.80 | 0.40 | 0.27 | -0.18 | -40.00% | 0.00 | 6 | 1,066 | 0.42 | -0.01 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 280.00 | 0.19 | 0.35 | 0.27 | 0.33 | -0.19 | -36.54% | 0.00 | 109 | 2,271 | 0.34 | -0.01 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 285.00 | 0.15 | 0.57 | 0.36 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 1,467 | 0.32 | -0.01 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 290.00 | 0.36 | 0.69 | 0.53 | 0.50 | -0.34 | -40.48% | 0.00 | 48 | 1,084 | 0.33 | -0.02 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 295.00 | 0.60 | 0.81 | 0.71 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 616 | 0.32 | -0.02 | 0.00 | -0.04 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 300.00 | 0.75 | 0.86 | 0.81 | 0.80 | -0.40 | -33.34% | 0.00 | 69 | 3,450 | 0.31 | -0.03 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 305.00 | 0.96 | 1.11 | 1.04 | 1.03 | -0.48 | -31.79% | 0.00 | 24 | 2,181 | 0.30 | -0.04 | 0.00 | -0.06 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 310.00 | 1.12 | 1.51 | 1.32 | 1.50 | -0.37 | -19.79% | 0.00 | 1 | 1,161 | 0.30 | -0.06 | 0.00 | -0.07 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 315.00 | 1.52 | 1.95 | 1.74 | 1.74 | -0.64 | -26.90% | 0.01 | 1 | 2,805 | 0.29 | -0.08 | 0.00 | -0.08 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 320.00 | 1.88 | 2.32 | 2.10 | 2.25 | -0.69 | -23.47% | 0.01 | 27 | 4,254 | 0.28 | -0.10 | 0.00 | -0.09 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 325.00 | 2.37 | 2.83 | 2.60 | 2.83 | -0.95 | -25.14% | 0.01 | 7 | 1,548 | 0.28 | -0.13 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 330.00 | 3.20 | 3.60 | 3.40 | 3.30 | -1.45 | -30.53% | 0.01 | 147 | 1,698 | 0.28 | -0.16 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 335.00 | 4.05 | 4.60 | 4.33 | 4.30 | -1.75 | -28.93% | 0.01 | 112 | 731 | 0.27 | -0.19 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 340.00 | 5.05 | 5.60 | 5.33 | 5.37 | -1.93 | -26.44% | 0.02 | 106 | 2,953 | 0.27 | -0.23 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 345.00 | 6.60 | 6.80 | 6.70 | 6.75 | -2.55 | -27.42% | 0.02 | 21 | 841 | 0.27 | -0.28 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 350.00 | 8.00 | 8.75 | 8.38 | 8.15 | -3.20 | -28.20% | 0.02 | 26 | 1,220 | 0.27 | -0.32 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 355.00 | 9.50 | 10.80 | 10.15 | 9.95 | -3.42 | -25.58% | 0.03 | 21 | 709 | 0.26 | -0.38 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 360.00 | 11.80 | 12.85 | 12.33 | 12.29 | -3.40 | -21.67% | 0.03 | 16 | 295 | 0.26 | -0.43 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 365.00 | 14.15 | 15.15 | 14.65 | 14.65 | -1.35 | -8.44% | 0.04 | 83 | 71 | 0.26 | -0.49 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 370.00 | 16.80 | 18.10 | 17.45 | 17.10 | -8.11 | -32.17% | 0.05 | 17 | 78 | 0.26 | -0.54 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 375.00 | 19.55 | 21.05 | 20.30 | 26.20 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.26 | -0.60 | 0.01 | -0.14 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 380.00 | 22.85 | 24.40 | 23.63 | 27.92 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.26 | -0.65 | 0.01 | -0.13 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 385.00 | 26.35 | 28.10 | 27.23 | % | 0.07 | 0 | 0 | 0.26 | -0.70 | 0.01 | -0.12 | 7/27/2026 4:00:02 PM EST | |||
| 390.00 | 30.10 | 32.05 | 31.08 | 57.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.26 | -0.75 | 0.01 | -0.11 | 6/17/2026 | 7/27/2026 4:00:02 PM EST |
| 395.00 | 34.10 | 36.15 | 35.13 | 62.19 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.25 | -0.79 | 0.01 | -0.10 | 6/17/2026 | 7/27/2026 4:00:02 PM EST |
| 400.00 | 38.40 | 40.45 | 39.43 | 46.12 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.25 | -0.83 | 0.01 | -0.09 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 405.00 | 42.80 | 45.00 | 43.90 | 43.45 | % | 0.11 | 1 | 0 | 0.28 | -0.86 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 4:00:02 PM EST | |
| 410.00 | 47.40 | 49.85 | 48.63 | 48.05 | -0.55 | -1.14% | 0.12 | 1 | 9 | 0.30 | -0.88 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 415.00 | 52.10 | 54.30 | 53.20 | 63.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.30 | -0.91 | 0.00 | -0.06 | 7/7/2026 | 7/27/2026 4:00:02 PM EST |
| 420.00 | 56.90 | 59.20 | 58.05 | % | 0.14 | 0 | 0 | 0.31 | -0.93 | 0.00 | -0.05 | 7/27/2026 4:00:02 PM EST | |||
| 425.00 | 61.75 | 64.25 | 63.00 | 65.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.04 | 7/6/2026 | 7/27/2026 4:00:02 PM EST |
| 430.00 | 66.30 | 68.85 | 67.58 | 70.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.03 | 7/6/2026 | 7/27/2026 4:00:02 PM EST |
| 435.00 | 71.15 | 74.80 | 72.98 | % | 0.17 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 440.00 | 76.00 | 79.75 | 77.88 | % | 0.18 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 445.00 | 81.10 | 84.70 | 82.90 | % | 0.19 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 450.00 | 85.95 | 89.65 | 87.80 | % | 0.20 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 455.00 | 91.05 | 94.65 | 92.85 | % | 0.20 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 460.00 | 96.05 | 99.65 | 97.85 | % | 0.21 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 465.00 | 101.00 | 104.65 | 102.83 | % | 0.22 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 470.00 | 106.00 | 109.65 | 107.83 | % | 0.23 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 475.00 | 111.05 | 114.65 | 112.85 | % | 0.24 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 480.00 | 116.00 | 119.15 | 117.58 | % | 0.24 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 485.00 | 121.05 | 124.65 | 122.85 | % | 0.25 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 490.00 | 126.00 | 129.65 | 127.83 | % | 0.26 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 495.00 | 131.05 | 134.65 | 132.85 | % | 0.27 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 500.00 | 136.00 | 139.65 | 137.83 | 148.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:02 PM EST |
| 505.00 | 141.00 | 144.65 | 142.83 | 153.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 4:00:02 PM EST |
| 510.00 | 146.00 | 149.65 | 147.83 | % | 0.29 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 515.00 | 151.00 | 154.65 | 152.83 | % | 0.30 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 520.00 | 156.00 | 159.65 | 157.83 | % | 0.30 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 525.00 | 161.00 | 164.65 | 162.83 | % | 0.31 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 530.00 | 166.00 | 169.65 | 167.83 | % | 0.32 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 535.00 | 171.00 | 174.15 | 172.58 | % | 0.32 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 540.00 | 176.05 | 179.65 | 177.85 | % | 0.33 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 545.00 | 181.00 | 184.65 | 182.83 | % | 0.34 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST |