Options Chain for VISA INC COM CL A (V) - $365.14 as of 7/17/2026 9:51:28 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 | 193.40 | 196.85 | 195.13 | 153.65 | 0.00 | 0.00% | 1.15 | 0 | 12 | 1.05 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 7/16/2026 4:00:08 PM EST |
| 175.00 | 188.35 | 192.05 | 190.20 | % | 1.09 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 7/16/2026 4:00:08 PM EST | |||
| 180.00 | 183.45 | 186.90 | 185.18 | % | 1.03 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/16/2026 4:00:08 PM EST | |||
| 185.00 | 178.50 | 181.85 | 180.18 | 142.50 | 0.00 | 0.00% | 0.97 | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/16/2026 4:00:08 PM EST |
| 190.00 | 173.55 | 177.00 | 175.28 | % | 0.92 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/16/2026 4:00:08 PM EST | |||
| 195.00 | 168.50 | 171.95 | 170.23 | % | 0.87 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/16/2026 4:00:08 PM EST | |||
| 200.00 | 163.50 | 167.10 | 165.30 | 146.40 | 0.00 | 0.00% | 0.83 | 0 | 8 | 0.81 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/16/2026 4:00:08 PM EST |
| 210.00 | 153.70 | 157.20 | 155.45 | 146.99 | 0.00 | 0.00% | 0.74 | 0 | 7 | 0.76 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/16/2026 4:00:08 PM EST |
| 220.00 | 143.80 | 147.25 | 145.53 | 106.13 | 0.00 | 0.00% | 0.66 | 0 | 4 | 0.67 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 7/16/2026 4:00:08 PM EST |
| 230.00 | 133.90 | 137.35 | 135.63 | 96.20 | 0.00 | 0.00% | 0.59 | 0 | 12 | 0.68 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/16/2026 4:00:08 PM EST |
| 235.00 | 128.90 | 132.50 | 130.70 | % | 0.56 | 0 | 2 | 0.63 | 1.00 | 0.00 | 0.00 | 7/16/2026 4:00:08 PM EST | |||
| 240.00 | 123.80 | 127.25 | 125.53 | 94.49 | 0.00 | 0.00% | 0.52 | 0 | 9 | 0.63 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 7/16/2026 4:00:08 PM EST |
| 245.00 | 119.05 | 122.50 | 120.78 | 99.25 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.61 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 7/16/2026 4:00:08 PM EST |
| 250.00 | 114.10 | 117.60 | 115.85 | 80.62 | 0.00 | 0.00% | 0.46 | 0 | 19 | 0.59 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 7/16/2026 4:00:08 PM EST |
| 255.00 | 109.00 | 112.75 | 110.88 | 63.37 | 0.00 | 0.00% | 0.43 | 0 | 6 | 0.56 | 1.00 | 0.00 | -0.01 | 6/3/2026 | 7/16/2026 4:00:08 PM EST |
| 260.00 | 104.25 | 107.70 | 105.98 | 98.97 | 0.00 | 0.00% | 0.41 | 0 | 179 | 0.52 | 1.00 | 0.00 | -0.01 | 7/15/2026 | 7/16/2026 4:00:08 PM EST |
| 265.00 | 99.30 | 102.90 | 101.10 | 73.74 | 0.00 | 0.00% | 0.38 | 0 | 73 | 0.52 | 1.00 | 0.00 | -0.02 | 6/17/2026 | 7/16/2026 4:00:08 PM EST |
| 270.00 | 94.40 | 97.80 | 96.10 | 90.65 | 0.00 | 0.00% | 0.36 | 0 | 64 | 0.50 | 1.00 | 0.00 | -0.02 | 7/13/2026 | 7/16/2026 4:00:08 PM EST |
| 275.00 | 89.50 | 92.05 | 90.78 | 77.30 | 0.00 | 0.00% | 0.33 | 0 | 53 | 0.43 | 0.99 | 0.00 | -0.02 | 7/7/2026 | 7/16/2026 4:00:08 PM EST |
| 280.00 | 84.50 | 87.20 | 85.85 | 83.10 | 0.00 | 0.00% | 0.31 | 0 | 112 | 0.41 | 0.99 | 0.00 | -0.03 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 285.00 | 79.65 | 82.35 | 81.00 | 70.81 | 0.00 | 0.00% | 0.28 | 0 | 25 | 0.40 | 0.99 | 0.00 | -0.03 | 7/1/2026 | 7/16/2026 4:00:08 PM EST |
| 290.00 | 75.00 | 77.50 | 76.25 | 48.97 | 0.00 | 0.00% | 0.26 | 0 | 93 | 0.37 | 0.98 | 0.00 | -0.03 | 6/25/2026 | 7/16/2026 4:00:08 PM EST |
| 295.00 | 70.00 | 72.75 | 71.38 | 44.66 | 0.00 | 0.00% | 0.24 | 0 | 57 | 0.36 | 0.97 | 0.00 | -0.04 | 6/25/2026 | 7/16/2026 4:00:08 PM EST |
| 300.00 | 65.75 | 68.05 | 66.90 | 65.00 | 0.00 | 0.00% | 0.22 | 0 | 392 | 0.36 | 0.96 | 0.00 | -0.04 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 305.00 | 61.05 | 63.20 | 62.13 | 50.90 | 0.00 | 0.00% | 0.20 | 0 | 158 | 0.35 | 0.95 | 0.00 | -0.05 | 7/7/2026 | 7/16/2026 4:00:08 PM EST |
| 310.00 | 56.40 | 58.60 | 57.50 | 50.95 | 0.00 | 0.00% | 0.19 | 0 | 210 | 0.34 | 0.94 | 0.00 | -0.06 | 7/14/2026 | 7/16/2026 4:00:08 PM EST |
| 315.00 | 51.80 | 53.95 | 52.88 | 47.15 | 0.00 | 0.00% | 0.17 | 0 | 340 | 0.26 | 0.92 | 0.00 | -0.07 | 7/14/2026 | 7/16/2026 4:00:08 PM EST |
| 320.00 | 47.35 | 49.25 | 48.30 | 44.65 | 0.00 | 0.00% | 0.15 | 0 | 510 | 0.26 | 0.90 | 0.00 | -0.08 | 7/15/2026 | 7/16/2026 4:00:08 PM EST |
| 325.00 | 43.00 | 44.95 | 43.98 | 38.56 | 0.00 | 0.00% | 0.14 | 0 | 752 | 0.26 | 0.87 | 0.01 | -0.09 | 7/15/2026 | 7/16/2026 4:00:08 PM EST |
| 330.00 | 38.80 | 40.95 | 39.88 | 38.15 | 0.00 | 0.00% | 0.12 | 0 | 936 | 0.26 | 0.84 | 0.01 | -0.09 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 335.00 | 34.75 | 36.60 | 35.68 | 33.22 | 0.00 | 0.00% | 0.11 | 0 | 697 | 0.26 | 0.81 | 0.01 | -0.10 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 340.00 | 30.90 | 32.65 | 31.78 | 27.04 | 0.00 | 0.00% | 0.09 | 0 | 1,385 | 0.26 | 0.77 | 0.01 | -0.11 | 7/15/2026 | 7/16/2026 4:00:08 PM EST |
| 345.00 | 27.30 | 28.85 | 28.08 | 27.15 | 0.00 | 0.00% | 0.08 | 0 | 1,711 | 0.25 | 0.73 | 0.01 | -0.12 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 350.00 | 23.90 | 25.35 | 24.63 | 24.85 | 0.00 | 0.00% | 0.07 | 0 | 2,106 | 0.25 | 0.69 | 0.01 | -0.12 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 355.00 | 20.80 | 21.95 | 21.38 | 21.10 | 0.00 | 0.00% | 0.06 | 0 | 1,072 | 0.25 | 0.64 | 0.01 | -0.13 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 360.00 | 18.10 | 19.10 | 18.60 | 18.10 | 0.00 | 0.00% | 0.05 | 0 | 4,680 | 0.25 | 0.59 | 0.01 | -0.13 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 365.00 | 15.30 | 16.30 | 15.80 | 14.87 | 0.00 | 0.00% | 0.04 | 0 | 815 | 0.25 | 0.54 | 0.01 | -0.13 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 370.00 | 13.30 | 13.85 | 13.58 | 13.35 | 0.00 | 0.00% | 0.04 | 0 | 1,509 | 0.25 | 0.48 | 0.01 | -0.13 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 375.00 | 10.95 | 11.60 | 11.28 | 10.90 | 0.00 | 0.00% | 0.03 | 0 | 2,184 | 0.25 | 0.43 | 0.01 | -0.13 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 380.00 | 9.05 | 9.70 | 9.38 | 8.67 | 0.00 | 0.00% | 0.02 | 0 | 1,506 | 0.24 | 0.38 | 0.01 | -0.12 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 385.00 | 7.40 | 8.00 | 7.70 | 7.45 | 0.00 | 0.00% | 0.02 | 0 | 1,241 | 0.24 | 0.33 | 0.01 | -0.11 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 390.00 | 6.10 | 6.60 | 6.35 | 5.71 | 0.00 | 0.00% | 0.02 | 0 | 250 | 0.24 | 0.29 | 0.01 | -0.11 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 395.00 | 4.95 | 5.35 | 5.15 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 279 | 0.24 | 0.25 | 0.01 | -0.10 | 7/15/2026 | 7/16/2026 4:00:08 PM EST |
| 400.00 | 3.95 | 4.35 | 4.15 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 4,420 | 0.24 | 0.21 | 0.01 | -0.09 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 405.00 | 2.83 | 3.50 | 3.17 | 2.96 | 0.00 | 0.00% | 0.01 | 0 | 216 | 0.24 | 0.18 | 0.01 | -0.08 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 410.00 | 2.32 | 2.82 | 2.57 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 582 | 0.24 | 0.15 | 0.01 | -0.07 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 415.00 | 1.65 | 2.22 | 1.94 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.24 | 0.12 | 0.01 | -0.06 | 7/9/2026 | 7/16/2026 4:00:08 PM EST |
| 420.00 | 1.54 | 1.78 | 1.66 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.24 | 0.10 | 0.00 | -0.05 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 425.00 | 0.92 | 1.50 | 1.21 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.24 | 0.08 | 0.00 | -0.04 | 7/15/2026 | 7/16/2026 4:00:08 PM EST |
| 430.00 | 0.86 | 1.42 | 1.14 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.25 | 0.06 | 0.00 | -0.04 | 7/14/2026 | 7/16/2026 4:00:08 PM EST |
| 435.00 | 0.79 | 1.06 | 0.93 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.25 | 0.05 | 0.00 | -0.03 | 7/14/2026 | 7/16/2026 4:00:08 PM EST |
| 440.00 | 0.54 | 0.78 | 0.66 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.25 | 0.04 | 0.00 | -0.03 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 445.00 | 0.40 | 0.70 | 0.55 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.25 | 0.03 | 0.00 | -0.02 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 450.00 | 0.37 | 0.62 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.26 | 0.02 | 0.00 | -0.02 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 455.00 | 0.20 | 0.53 | 0.37 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.26 | 0.02 | 0.00 | -0.01 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 460.00 | 0.01 | 0.60 | 0.31 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.24 | 0.01 | 0.00 | -0.01 | 7/10/2026 | 7/16/2026 4:00:08 PM EST |
| 465.00 | 0.14 | 0.34 | 0.24 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.26 | 0.01 | 0.00 | -0.01 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 470.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.31 | 0.01 | 0.00 | -0.01 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 475.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 52 | 0.33 | 0.01 | 0.00 | -0.01 | 7/16/2026 4:00:08 PM EST | |||
| 480.00 | 0.00 | 0.64 | 0.32 | % | 0.00 | 0 | 1 | 0.34 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:08 PM EST | |||
| 485.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:08 PM EST | |||
| 490.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.36 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/16/2026 4:00:08 PM EST |
| 495.00 | 0.00 | 0.58 | 0.29 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.36 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/16/2026 4:00:08 PM EST |
| 500.00 | 0.00 | 0.57 | 0.29 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.37 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/16/2026 4:00:08 PM EST |
| 505.00 | 0.00 | 0.56 | 0.28 | % | 0.00 | 0 | 15 | 0.38 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:08 PM EST | |||
| 510.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 3 | 0.39 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:08 PM EST | |||
| 515.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 2 | 0.40 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:08 PM EST | |||
| 520.00 | 0.00 | 0.53 | 0.27 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/16/2026 4:00:08 PM EST |
| 525.00 | 0.00 | 0.52 | 0.26 | % | 0.00 | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:08 PM EST | |||
| 530.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:08 PM EST | |||
| 535.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:08 PM EST | |||
| 540.00 | 0.00 | 1.79 | 0.90 | % | 0.00 | 0 | 3 | 0.50 | 0.00 | 0.00 | 0.00 | 7/16/2026 4:00:08 PM EST | |||
| 545.00 | 0.00 | 1.79 | 0.90 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.52 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/16/2026 4:00:08 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.09 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:08 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.06 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:08 PM EST |
| 180.00 | 0.00 | 1.75 | 0.88 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.98 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/16/2026 4:00:08 PM EST |
| 185.00 | 0.00 | 1.09 | 0.55 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.87 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/16/2026 4:00:08 PM EST |
| 190.00 | 0.00 | 0.76 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,109 | 0.79 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 4:00:08 PM EST |
| 195.00 | 0.05 | 0.60 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.64 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/16/2026 4:00:08 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.69 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/16/2026 4:00:08 PM EST |
| 210.00 | 0.00 | 0.73 | 0.37 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.68 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 220.00 | 0.00 | 0.43 | 0.22 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.58 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/16/2026 4:00:08 PM EST |
| 230.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.54 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:08 PM EST |
| 235.00 | 0.00 | 0.47 | 0.24 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.52 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/16/2026 4:00:08 PM EST |
| 240.00 | 0.10 | 0.46 | 0.28 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.45 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 245.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.45 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 0.54 | 0.27 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 928 | 0.46 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 255.00 | 0.00 | 0.58 | 0.29 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 842 | 0.45 | 0.00 | 0.00 | -0.01 | 7/10/2026 | 7/16/2026 4:00:08 PM EST |
| 260.00 | 0.14 | 0.50 | 0.32 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 1,667 | 0.38 | 0.00 | 0.00 | -0.01 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 265.00 | 0.00 | 0.67 | 0.34 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 709 | 0.42 | 0.00 | 0.00 | -0.02 | 7/10/2026 | 7/16/2026 4:00:08 PM EST |
| 270.00 | 0.11 | 0.56 | 0.34 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,129 | 0.34 | 0.00 | 0.00 | -0.02 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 275.00 | 0.00 | 0.53 | 0.27 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,144 | 0.36 | -0.01 | 0.00 | -0.02 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 280.00 | 0.30 | 0.76 | 0.53 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2,280 | 0.34 | -0.01 | 0.00 | -0.03 | 7/15/2026 | 7/16/2026 4:00:08 PM EST |
| 285.00 | 0.33 | 0.85 | 0.59 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,467 | 0.33 | -0.01 | 0.00 | -0.03 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 290.00 | 0.36 | 0.93 | 0.65 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 1,177 | 0.31 | -0.02 | 0.00 | -0.03 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 295.00 | 0.49 | 1.12 | 0.81 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 518 | 0.31 | -0.03 | 0.00 | -0.04 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 300.00 | 0.80 | 1.30 | 1.05 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3,458 | 0.30 | -0.04 | 0.00 | -0.04 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 305.00 | 0.87 | 1.57 | 1.22 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 2,183 | 0.29 | -0.05 | 0.00 | -0.05 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 310.00 | 1.23 | 1.83 | 1.53 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 1,110 | 0.29 | -0.06 | 0.00 | -0.06 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 315.00 | 1.71 | 2.30 | 2.01 | 2.14 | 0.00 | 0.00% | 0.01 | 0 | 2,791 | 0.29 | -0.08 | 0.00 | -0.07 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 320.00 | 2.19 | 2.55 | 2.37 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 4,228 | 0.28 | -0.10 | 0.00 | -0.08 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 325.00 | 2.70 | 3.45 | 3.08 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 1,524 | 0.28 | -0.13 | 0.01 | -0.09 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 330.00 | 3.45 | 3.95 | 3.70 | 4.35 | 0.00 | 0.00% | 0.01 | 0 | 1,598 | 0.27 | -0.16 | 0.01 | -0.09 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 335.00 | 4.10 | 4.90 | 4.50 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 621 | 0.27 | -0.19 | 0.01 | -0.10 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 340.00 | 5.35 | 6.00 | 5.68 | 6.02 | 0.00 | 0.00% | 0.02 | 0 | 2,772 | 0.26 | -0.23 | 0.01 | -0.11 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 345.00 | 6.30 | 7.25 | 6.78 | 7.55 | 0.00 | 0.00% | 0.02 | 0 | 773 | 0.26 | -0.27 | 0.01 | -0.12 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 350.00 | 7.90 | 9.05 | 8.48 | 9.55 | 0.00 | 0.00% | 0.02 | 0 | 1,098 | 0.26 | -0.31 | 0.01 | -0.12 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 355.00 | 9.70 | 10.55 | 10.13 | 11.50 | 0.00 | 0.00% | 0.03 | 0 | 664 | 0.25 | -0.36 | 0.01 | -0.13 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 360.00 | 11.70 | 12.60 | 12.15 | 13.22 | 0.00 | 0.00% | 0.03 | 0 | 292 | 0.25 | -0.41 | 0.01 | -0.13 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 365.00 | 14.05 | 14.95 | 14.50 | 15.80 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.25 | -0.46 | 0.01 | -0.13 | 7/16/2026 | 7/16/2026 4:00:08 PM EST |
| 370.00 | 16.65 | 17.60 | 17.13 | 27.15 | 0.00 | 0.00% | 0.05 | 0 | 54 | 0.25 | -0.52 | 0.01 | -0.13 | 7/10/2026 | 7/16/2026 4:00:08 PM EST |
| 375.00 | 19.50 | 20.50 | 20.00 | 27.64 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.25 | -0.57 | 0.01 | -0.13 | 7/7/2026 | 7/16/2026 4:00:08 PM EST |
| 380.00 | 22.50 | 24.20 | 23.35 | 32.00 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.25 | -0.62 | 0.01 | -0.12 | 7/1/2026 | 7/16/2026 4:00:08 PM EST |
| 385.00 | 26.05 | 27.75 | 26.90 | % | 0.07 | 0 | 0 | 0.25 | -0.67 | 0.01 | -0.11 | 7/16/2026 4:00:08 PM EST | |||
| 390.00 | 29.60 | 31.50 | 30.55 | 57.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.25 | -0.71 | 0.01 | -0.11 | 6/17/2026 | 7/16/2026 4:00:08 PM EST |
| 395.00 | 33.35 | 35.45 | 34.40 | 62.19 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.25 | -0.75 | 0.01 | -0.10 | 6/17/2026 | 7/16/2026 4:00:08 PM EST |
| 400.00 | 37.40 | 39.55 | 38.48 | % | 0.10 | 0 | 0 | 0.25 | -0.79 | 0.01 | -0.09 | 7/16/2026 4:00:08 PM EST | |||
| 405.00 | 41.80 | 43.85 | 42.83 | % | 0.11 | 0 | 0 | 0.26 | -0.82 | 0.01 | -0.08 | 7/16/2026 4:00:08 PM EST | |||
| 410.00 | 45.80 | 48.30 | 47.05 | % | 0.11 | 0 | 0 | 0.25 | -0.85 | 0.01 | -0.07 | 7/16/2026 4:00:08 PM EST | |||
| 415.00 | 50.75 | 52.85 | 51.80 | 63.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.26 | -0.88 | 0.01 | -0.06 | 7/7/2026 | 7/16/2026 4:00:08 PM EST |
| 420.00 | 55.20 | 57.50 | 56.35 | % | 0.13 | 0 | 0 | 0.32 | -0.90 | 0.00 | -0.05 | 7/16/2026 4:00:08 PM EST | |||
| 425.00 | 60.00 | 62.20 | 61.10 | 65.85 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.33 | -0.92 | 0.00 | -0.04 | 7/6/2026 | 7/16/2026 4:00:08 PM EST |
| 430.00 | 64.75 | 67.00 | 65.88 | 70.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.04 | 7/6/2026 | 7/16/2026 4:00:08 PM EST |
| 435.00 | 68.75 | 72.50 | 70.63 | % | 0.16 | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.03 | 7/16/2026 4:00:08 PM EST | |||
| 440.00 | 73.70 | 77.35 | 75.53 | % | 0.17 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.03 | 7/16/2026 4:00:08 PM EST | |||
| 445.00 | 78.75 | 82.40 | 80.58 | % | 0.18 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.02 | 7/16/2026 4:00:08 PM EST | |||
| 450.00 | 83.75 | 87.35 | 85.55 | % | 0.19 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.02 | 7/16/2026 4:00:08 PM EST | |||
| 455.00 | 88.50 | 92.40 | 90.45 | % | 0.20 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 7/16/2026 4:00:08 PM EST | |||
| 460.00 | 93.75 | 97.25 | 95.50 | % | 0.21 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 7/16/2026 4:00:08 PM EST | |||
| 465.00 | 98.75 | 102.35 | 100.55 | % | 0.22 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 7/16/2026 4:00:08 PM EST | |||
| 470.00 | 103.75 | 107.35 | 105.55 | % | 0.22 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 7/16/2026 4:00:08 PM EST | |||
| 475.00 | 109.05 | 112.35 | 110.70 | % | 0.23 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 7/16/2026 4:00:08 PM EST | |||
| 480.00 | 113.75 | 117.35 | 115.55 | % | 0.24 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:08 PM EST | |||
| 485.00 | 118.75 | 122.40 | 120.58 | % | 0.25 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:08 PM EST | |||
| 490.00 | 123.85 | 127.40 | 125.63 | % | 0.26 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:08 PM EST | |||
| 495.00 | 128.75 | 132.25 | 130.50 | % | 0.26 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:08 PM EST | |||
| 500.00 | 134.05 | 137.35 | 135.70 | 148.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:08 PM EST |
| 505.00 | 139.50 | 142.35 | 140.93 | 153.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 4:00:08 PM EST |
| 510.00 | 143.90 | 147.35 | 145.63 | % | 0.29 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:08 PM EST | |||
| 515.00 | 148.80 | 152.40 | 150.60 | % | 0.29 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:08 PM EST | |||
| 520.00 | 153.75 | 157.35 | 155.55 | % | 0.30 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:08 PM EST | |||
| 525.00 | 158.70 | 162.40 | 160.55 | % | 0.31 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:08 PM EST | |||
| 530.00 | 163.75 | 167.40 | 165.58 | % | 0.31 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:08 PM EST | |||
| 535.00 | 168.70 | 172.40 | 170.55 | % | 0.32 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:08 PM EST | |||
| 540.00 | 173.75 | 177.35 | 175.55 | % | 0.33 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:08 PM EST | |||
| 545.00 | 178.80 | 182.40 | 180.60 | % | 0.33 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/16/2026 4:00:08 PM EST |