Options Chain for VISA INC COM CL A (V) - $372.67 as of 9/2/2026 9:54:26 AM 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 | 205.15 | 208.35 | 206.75 | 180.94 | 0.00 | 0.00% | 1.22 | 0 | 13 | 2.10 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/1/2026 4:00:13 PM EST |
| 175.00 | 200.20 | 203.35 | 201.78 | % | 1.15 | 0 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:13 PM EST | |||
| 180.00 | 195.30 | 198.35 | 196.83 | % | 1.09 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:13 PM EST | |||
| 185.00 | 190.20 | 193.35 | 191.78 | 142.50 | 0.00 | 0.00% | 1.04 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 9/1/2026 4:00:13 PM EST |
| 190.00 | 185.70 | 188.95 | 187.33 | % | 0.99 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:13 PM EST | |||
| 195.00 | 180.20 | 183.30 | 181.75 | % | 0.93 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 9/1/2026 4:00:13 PM EST | |||
| 200.00 | 175.10 | 178.40 | 176.75 | 161.73 | 0.00 | 0.00% | 0.88 | 0 | 8 | 1.26 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/1/2026 4:00:13 PM EST |
| 210.00 | 165.40 | 168.40 | 166.90 | 148.57 | 0.00 | 0.00% | 0.79 | 0 | 6 | 1.58 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 9/1/2026 4:00:13 PM EST |
| 220.00 | 155.25 | 158.45 | 156.85 | 142.73 | 0.00 | 0.00% | 0.71 | 0 | 4 | 1.13 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 9/1/2026 4:00:13 PM EST |
| 230.00 | 145.45 | 148.45 | 146.95 | 96.20 | 0.00 | 0.00% | 0.64 | 0 | 12 | 1.37 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 9/1/2026 4:00:13 PM EST |
| 235.00 | 140.40 | 143.50 | 141.95 | 131.70 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.02 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 9/1/2026 4:00:13 PM EST |
| 240.00 | 135.30 | 139.15 | 137.23 | 144.05 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 4:00:13 PM EST |
| 245.00 | 130.35 | 134.20 | 132.28 | 99.25 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 9/1/2026 4:00:13 PM EST |
| 250.00 | 125.40 | 128.55 | 126.98 | 118.44 | 0.00 | 0.00% | 0.51 | 0 | 18 | 1.17 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 4:00:13 PM EST |
| 255.00 | 120.50 | 123.50 | 122.00 | 63.37 | 0.00 | 0.00% | 0.48 | 0 | 6 | 1.12 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 9/1/2026 4:00:13 PM EST |
| 260.00 | 115.40 | 119.10 | 117.25 | 100.75 | 0.00 | 0.00% | 0.45 | 0 | 179 | 1.07 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/1/2026 4:00:13 PM EST |
| 265.00 | 110.40 | 113.55 | 111.98 | 116.72 | 0.00 | 0.00% | 0.42 | 0 | 74 | 1.01 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 4:00:13 PM EST |
| 270.00 | 105.85 | 108.80 | 107.33 | 94.00 | 0.00 | 0.00% | 0.40 | 0 | 64 | 0.96 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 9/1/2026 4:00:13 PM EST |
| 275.00 | 100.50 | 103.55 | 102.03 | 99.73 | 0.00 | 0.00% | 0.37 | 0 | 50 | 0.92 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 280.00 | 95.90 | 98.50 | 97.20 | 83.10 | 0.00 | 0.00% | 0.35 | 0 | 106 | 0.88 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 4:00:13 PM EST |
| 285.00 | 90.40 | 93.60 | 92.00 | 96.40 | 0.00 | 0.00% | 0.32 | 0 | 25 | 0.83 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 4:00:13 PM EST |
| 290.00 | 85.30 | 88.65 | 86.98 | 90.75 | 0.00 | 0.00% | 0.30 | 0 | 84 | 0.80 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 4:00:13 PM EST |
| 295.00 | 80.45 | 83.60 | 82.03 | 72.30 | 0.00 | 0.00% | 0.28 | 0 | 38 | 0.75 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 4:00:13 PM EST |
| 300.00 | 76.00 | 78.70 | 77.35 | 60.25 | 0.00 | 0.00% | 0.26 | 0 | 387 | 0.71 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/1/2026 4:00:13 PM EST |
| 305.00 | 70.95 | 73.45 | 72.20 | 61.26 | 0.00 | 0.00% | 0.24 | 0 | 129 | 0.66 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/1/2026 4:00:13 PM EST |
| 310.00 | 65.95 | 68.65 | 67.30 | 51.65 | 0.00 | 0.00% | 0.22 | 0 | 164 | 0.54 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/1/2026 4:00:13 PM EST |
| 315.00 | 60.50 | 63.50 | 62.00 | 55.65 | 0.00 | 0.00% | 0.20 | 0 | 328 | 0.50 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 4:00:13 PM EST |
| 320.00 | 55.65 | 58.50 | 57.08 | 61.74 | 0.00 | 0.00% | 0.18 | 0 | 492 | 0.46 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 4:00:13 PM EST |
| 325.00 | 50.65 | 53.45 | 52.05 | 55.70 | 0.00 | 0.00% | 0.16 | 0 | 791 | 0.43 | 1.00 | 0.00 | -0.01 | 8/31/2026 | 9/1/2026 4:00:13 PM EST |
| 330.00 | 45.85 | 48.60 | 47.23 | 45.24 | -0.68 | -1.49% | 0.14 | 1 | 950 | 0.39 | 1.00 | 0.00 | -0.03 | 9/2/2026 | 9/1/2026 4:00:13 PM EST |
| 335.00 | 40.95 | 43.55 | 42.25 | 46.60 | 0.00 | 0.00% | 0.13 | 0 | 695 | 0.36 | 0.99 | 0.00 | -0.08 | 8/31/2026 | 9/1/2026 4:00:13 PM EST |
| 340.00 | 36.50 | 38.70 | 37.60 | 35.50 | 0.00 | 0.00% | 0.11 | 0 | 1,203 | 0.33 | 0.98 | 0.00 | -0.09 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 345.00 | 31.00 | 33.85 | 32.43 | 30.74 | +0.39 | +1.29% | 0.09 | 1 | 1,905 | 0.30 | 0.96 | 0.01 | -0.11 | 9/2/2026 | 9/1/2026 4:00:13 PM EST |
| 347.50 | 28.35 | 31.20 | 29.78 | % | 0.09 | 0 | 0 | 0.29 | 0.94 | 0.01 | -0.12 | 9/1/2026 4:00:13 PM EST | |||
| 350.00 | 25.95 | 29.15 | 27.55 | 25.16 | 0.00 | 0.00% | 0.08 | 0 | 1,888 | 0.28 | 0.92 | 0.01 | -0.14 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 352.50 | 23.60 | 26.45 | 25.03 | % | 0.07 | 0 | 0 | 0.27 | 0.90 | 0.01 | -0.15 | 9/1/2026 4:00:13 PM EST | |||
| 355.00 | 21.60 | 24.45 | 23.03 | 19.75 | 0.00 | 0.00% | 0.06 | 0 | 1,073 | 0.18 | 0.88 | 0.01 | -0.16 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 357.50 | 19.15 | 22.05 | 20.60 | 25.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.19 | 0.84 | 0.01 | -0.18 | 8/28/2026 | 9/1/2026 4:00:13 PM EST |
| 360.00 | 16.60 | 19.80 | 18.20 | 16.93 | 0.00 | 0.00% | 0.05 | 0 | 4,689 | 0.18 | 0.81 | 0.02 | -0.19 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 362.50 | 14.60 | 17.75 | 16.18 | 22.57 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.18 | 0.77 | 0.02 | -0.20 | 8/26/2026 | 9/1/2026 4:00:13 PM EST |
| 365.00 | 12.55 | 15.55 | 14.05 | 11.50 | 0.00 | 0.00% | 0.04 | 0 | 2,455 | 0.19 | 0.72 | 0.02 | -0.21 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 367.50 | 10.60 | 13.55 | 12.08 | 18.22 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.18 | 0.67 | 0.02 | -0.21 | 8/28/2026 | 9/1/2026 4:00:13 PM EST |
| 370.00 | 8.85 | 11.35 | 10.10 | 8.99 | 0.00 | 0.00% | 0.03 | 0 | 3,433 | 0.18 | 0.61 | 0.03 | -0.22 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 372.50 | 6.95 | 9.80 | 8.38 | 6.80 | 0.00 | 0.00% | 0.02 | 0 | 61 | 0.18 | 0.55 | 0.03 | -0.21 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 375.00 | 5.50 | 7.85 | 6.68 | 5.37 | 0.00 | 0.00% | 0.02 | 0 | 4,642 | 0.18 | 0.48 | 0.03 | -0.21 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 377.50 | 4.50 | 6.60 | 5.55 | 4.44 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.18 | 0.42 | 0.03 | -0.20 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 380.00 | 3.75 | 5.15 | 4.45 | 4.67 | +1.47 | +45.94% | 0.01 | 3 | 2,374 | 0.18 | 0.35 | 0.02 | -0.18 | 9/2/2026 | 9/1/2026 4:00:13 PM EST |
| 382.50 | 2.45 | 4.20 | 3.33 | 3.01 | -0.83 | -21.62% | 0.01 | 1 | 210 | 0.18 | 0.29 | 0.02 | -0.16 | 9/2/2026 | 9/1/2026 4:00:13 PM EST |
| 385.00 | 1.84 | 3.00 | 2.42 | 2.20 | +0.29 | +15.19% | 0.01 | 2 | 4,024 | 0.18 | 0.24 | 0.02 | -0.15 | 9/2/2026 | 9/1/2026 4:00:13 PM EST |
| 387.50 | 1.31 | 2.38 | 1.85 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.18 | 0.19 | 0.02 | -0.13 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 390.00 | 1.10 | 1.83 | 1.47 | 1.33 | +0.38 | +40.00% | 0.00 | 1 | 2,947 | 0.18 | 0.15 | 0.02 | -0.11 | 9/2/2026 | 9/1/2026 4:00:13 PM EST |
| 392.50 | 0.59 | 1.34 | 0.97 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.17 | 0.12 | 0.01 | -0.09 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 395.00 | 0.56 | 0.96 | 0.76 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 2,460 | 0.18 | 0.09 | 0.01 | -0.07 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 397.50 | 0.20 | 0.71 | 0.46 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.18 | 0.07 | 0.01 | -0.06 | 8/28/2026 | 9/1/2026 4:00:13 PM EST |
| 400.00 | 0.34 | 0.53 | 0.44 | 0.45 | +0.15 | +50.00% | 0.00 | 2 | 4,816 | 0.19 | 0.05 | 0.01 | -0.05 | 9/2/2026 | 9/1/2026 4:00:13 PM EST |
| 402.50 | 0.02 | 0.49 | 0.26 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.19 | 0.04 | 0.00 | -0.04 | 8/31/2026 | 9/1/2026 4:00:13 PM EST |
| 405.00 | 0.01 | 0.42 | 0.22 | 0.18 | +0.01 | +5.89% | 0.00 | 10 | 1,072 | 0.19 | 0.03 | 0.00 | -0.03 | 9/2/2026 | 9/1/2026 4:00:13 PM EST |
| 407.50 | 0.01 | 0.38 | 0.20 | % | 0.00 | 0 | 0 | 0.19 | 0.02 | 0.00 | -0.02 | 9/1/2026 4:00:13 PM EST | |||
| 410.00 | 0.05 | 0.35 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,042 | 0.21 | 0.01 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 415.00 | 0.01 | 0.32 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.21 | 0.01 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 420.00 | 0.01 | 0.28 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 225 | 0.23 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 425.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.30 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 430.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.32 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:13 PM EST |
| 435.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.34 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:13 PM EST |
| 440.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.36 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 4:00:13 PM EST |
| 445.00 | 0.00 | 0.24 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.31 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 450.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.40 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 455.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.42 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 460.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.44 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 465.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.46 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 470.00 | 0.00 | 0.23 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.48 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 4:00:13 PM EST |
| 475.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.50 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 4:00:13 PM EST |
| 480.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.52 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 485.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 490.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.50 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 495.00 | 0.00 | 0.23 | 0.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.57 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 9/1/2026 4:00:13 PM EST |
| 500.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.48 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:13 PM EST |
| 505.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 15 | 0.60 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:13 PM EST | |||
| 510.00 | 0.00 | 0.23 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:13 PM EST |
| 515.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:13 PM EST |
| 520.00 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:13 PM EST |
| 525.00 | 0.00 | 0.23 | 0.12 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:13 PM EST |
| 530.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.69 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 535.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:13 PM EST | |||
| 540.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 9/1/2026 4:00:13 PM EST | |||
| 545.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.73 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/1/2026 4:00:13 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 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.28 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 4:00:13 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.45 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 9/1/2026 4:00:13 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.40 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 4:00:13 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.35 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 9/1/2026 4:00:13 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,109 | 1.30 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/1/2026 4:00:13 PM EST |
| 195.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 4:00:13 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.96 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 4:00:13 PM EST |
| 210.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 4:00:13 PM EST |
| 220.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,669 | 0.83 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 4:00:13 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 499 | 0.76 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 4:00:13 PM EST |
| 235.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.92 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/1/2026 4:00:13 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.86 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/1/2026 4:00:13 PM EST |
| 245.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 954 | 0.81 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/1/2026 4:00:13 PM EST |
| 250.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 941 | 0.76 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:13 PM EST |
| 255.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 859 | 0.78 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/1/2026 4:00:13 PM EST |
| 260.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,074 | 0.67 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 4:00:13 PM EST |
| 265.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 773 | 0.71 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 4:00:13 PM EST |
| 270.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,207 | 0.65 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 4:00:13 PM EST |
| 275.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,189 | 0.64 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:13 PM EST |
| 280.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,246 | 0.61 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:13 PM EST |
| 285.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,519 | 0.58 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:13 PM EST |
| 290.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,043 | 0.54 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 4:00:13 PM EST |
| 295.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 598 | 0.42 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 4:00:13 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,552 | 0.39 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 4:00:13 PM EST |
| 305.00 | 0.01 | 0.17 | 0.09 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,243 | 0.38 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 310.00 | 0.01 | 0.27 | 0.14 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,295 | 0.36 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 315.00 | 0.01 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,851 | 0.33 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 320.00 | 0.01 | 0.22 | 0.12 | 0.38 | +0.27 | +245.46% | 0.00 | 2 | 3,371 | 0.34 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/1/2026 4:00:13 PM EST |
| 325.00 | 0.01 | 0.31 | 0.16 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,550 | 0.28 | 0.00 | 0.00 | -0.01 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 330.00 | 0.10 | 0.34 | 0.22 | 1.25 | +1.09 | +681.25% | 0.00 | 1 | 2,001 | 0.30 | 0.00 | 0.00 | -0.03 | 9/2/2026 | 9/1/2026 4:00:13 PM EST |
| 335.00 | 0.10 | 0.37 | 0.24 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 902 | 0.27 | -0.01 | 0.00 | -0.08 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 340.00 | 0.20 | 0.45 | 0.33 | 0.30 | +0.04 | +15.39% | 0.00 | 1 | 3,124 | 0.25 | -0.02 | 0.00 | -0.09 | 9/2/2026 | 9/1/2026 4:00:13 PM EST |
| 345.00 | 0.11 | 0.53 | 0.32 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,278 | 0.24 | -0.04 | 0.01 | -0.11 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 347.50 | 0.19 | 0.68 | 0.44 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.24 | -0.06 | 0.01 | -0.12 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 350.00 | 0.50 | 0.56 | 0.53 | 0.53 | -0.25 | -32.06% | 0.00 | 341 | 2,734 | 0.24 | -0.08 | 0.01 | -0.14 | 9/2/2026 | 9/1/2026 4:00:13 PM EST |
| 352.50 | 0.45 | 0.94 | 0.70 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.22 | -0.10 | 0.01 | -0.15 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 355.00 | 0.62 | 1.16 | 0.89 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 1,274 | 0.22 | -0.12 | 0.01 | -0.16 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 357.50 | 0.84 | 1.44 | 1.14 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.21 | -0.16 | 0.01 | -0.18 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 360.00 | 1.08 | 1.80 | 1.44 | 1.57 | -0.44 | -21.90% | 0.00 | 1 | 1,480 | 0.21 | -0.19 | 0.02 | -0.19 | 9/2/2026 | 9/1/2026 4:00:13 PM EST |
| 362.50 | 1.41 | 2.20 | 1.81 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.21 | -0.23 | 0.02 | -0.20 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 365.00 | 1.87 | 2.78 | 2.33 | 3.01 | 0.00 | 0.00% | 0.01 | 0 | 1,518 | 0.21 | -0.28 | 0.02 | -0.21 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 367.50 | 2.32 | 3.45 | 2.89 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 394 | 0.20 | -0.33 | 0.02 | -0.21 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 370.00 | 2.99 | 4.05 | 3.52 | 3.67 | -0.88 | -19.35% | 0.01 | 1 | 2,361 | 0.20 | -0.39 | 0.03 | -0.22 | 9/2/2026 | 9/1/2026 4:00:13 PM EST |
| 372.50 | 3.55 | 5.15 | 4.35 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.20 | -0.45 | 0.03 | -0.21 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 375.00 | 4.40 | 6.35 | 5.38 | 6.14 | 0.00 | 0.00% | 0.01 | 0 | 360 | 0.20 | -0.52 | 0.03 | -0.21 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 377.50 | 5.25 | 7.65 | 6.45 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 81 | 0.20 | -0.58 | 0.03 | -0.20 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 380.00 | 6.90 | 9.15 | 8.03 | 9.15 | 0.00 | 0.00% | 0.02 | 0 | 212 | 0.19 | -0.65 | 0.02 | -0.18 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 382.50 | 8.20 | 10.65 | 9.43 | 9.85 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.19 | -0.71 | 0.02 | -0.16 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 385.00 | 9.65 | 11.75 | 10.70 | 11.30 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.19 | -0.76 | 0.02 | -0.15 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 387.50 | 11.60 | 13.65 | 12.63 | 13.60 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.21 | -0.81 | 0.02 | -0.13 | 9/1/2026 | 9/1/2026 4:00:13 PM EST |
| 390.00 | 13.00 | 16.15 | 14.58 | 10.03 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.23 | -0.85 | 0.02 | -0.11 | 8/28/2026 | 9/1/2026 4:00:13 PM EST |
| 392.50 | 15.40 | 17.75 | 16.58 | 12.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.24 | -0.88 | 0.01 | -0.09 | 8/28/2026 | 9/1/2026 4:00:13 PM EST |
| 395.00 | 17.15 | 20.55 | 18.85 | 16.70 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.26 | -0.91 | 0.01 | -0.07 | 8/27/2026 | 9/1/2026 4:00:13 PM EST |
| 397.50 | 19.80 | 22.90 | 21.35 | % | 0.05 | 0 | 0 | 0.27 | -0.93 | 0.01 | -0.06 | 9/1/2026 4:00:13 PM EST | |||
| 400.00 | 22.05 | 25.10 | 23.58 | 19.50 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.25 | -0.95 | 0.01 | -0.05 | 8/31/2026 | 9/1/2026 4:00:13 PM EST |
| 402.50 | 24.70 | 27.60 | 26.15 | % | 0.06 | 0 | 0 | 0.28 | -0.96 | 0.00 | -0.04 | 9/1/2026 4:00:13 PM EST | |||
| 405.00 | 26.85 | 30.20 | 28.53 | 24.92 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.30 | -0.97 | 0.00 | -0.03 | 8/24/2026 | 9/1/2026 4:00:13 PM EST |
| 407.50 | 29.45 | 32.60 | 31.03 | % | 0.08 | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.02 | 9/1/2026 4:00:13 PM EST | |||
| 410.00 | 32.15 | 35.00 | 33.58 | 48.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.35 | -0.99 | 0.00 | -0.01 | 7/27/2026 | 9/1/2026 4:00:13 PM EST |
| 415.00 | 37.20 | 40.20 | 38.70 | 63.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 7/7/2026 | 9/1/2026 4:00:13 PM EST |
| 420.00 | 42.20 | 45.20 | 43.70 | % | 0.10 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:13 PM EST | |||
| 425.00 | 47.20 | 50.20 | 48.70 | 65.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 9/1/2026 4:00:13 PM EST |
| 430.00 | 52.20 | 55.20 | 53.70 | 70.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 9/1/2026 4:00:13 PM EST |
| 435.00 | 57.15 | 60.20 | 58.68 | % | 0.13 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:13 PM EST | |||
| 440.00 | 62.20 | 65.20 | 63.70 | % | 0.14 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:13 PM EST | |||
| 445.00 | 66.85 | 70.20 | 68.53 | % | 0.15 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:13 PM EST | |||
| 450.00 | 71.95 | 75.20 | 73.58 | % | 0.16 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:13 PM EST | |||
| 455.00 | 77.15 | 80.20 | 78.68 | % | 0.17 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:13 PM EST | |||
| 460.00 | 82.15 | 85.20 | 83.68 | % | 0.18 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:13 PM EST | |||
| 465.00 | 87.15 | 90.20 | 88.68 | % | 0.19 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:13 PM EST | |||
| 470.00 | 91.55 | 95.20 | 93.38 | % | 0.20 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:13 PM EST | |||
| 475.00 | 96.60 | 100.00 | 98.30 | % | 0.21 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:13 PM EST | |||
| 480.00 | 101.80 | 105.10 | 103.45 | % | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:13 PM EST | |||
| 485.00 | 106.65 | 110.00 | 108.33 | % | 0.22 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:13 PM EST | |||
| 490.00 | 111.95 | 115.20 | 113.58 | % | 0.23 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:13 PM EST | |||
| 495.00 | 116.70 | 120.20 | 118.45 | 116.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/1/2026 4:00:13 PM EST |
| 500.00 | 121.75 | 125.20 | 123.48 | 137.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 9/1/2026 4:00:13 PM EST |
| 505.00 | 126.95 | 130.20 | 128.58 | 153.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 9/1/2026 4:00:13 PM EST |
| 510.00 | 131.95 | 135.20 | 133.58 | % | 0.26 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:13 PM EST | |||
| 515.00 | 136.95 | 140.20 | 138.58 | % | 0.27 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:13 PM EST | |||
| 520.00 | 141.75 | 145.20 | 143.48 | % | 0.28 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:13 PM EST | |||
| 525.00 | 146.80 | 150.20 | 148.50 | 159.75 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/1/2026 4:00:13 PM EST |
| 530.00 | 151.90 | 155.05 | 153.48 | 167.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 9/1/2026 4:00:13 PM EST |
| 535.00 | 156.35 | 160.05 | 158.20 | % | 0.30 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:13 PM EST | |||
| 540.00 | 161.95 | 165.05 | 163.50 | % | 0.30 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:13 PM EST | |||
| 545.00 | 166.40 | 170.20 | 168.30 | % | 0.31 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/1/2026 4:00:13 PM EST |