Options Chain for VISA INC COM CL A (V) - $356.40 as of 7/22/2026 7:23:12 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 | 162.10 | 164.55 | 163.33 | % | 0.86 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 195.00 | 157.15 | 159.55 | 158.35 | % | 0.81 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 200.00 | 151.50 | 154.75 | 153.13 | 155.37 | 0.00 | 0.00% | 0.77 | 0 | 3 | 4.35 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 205.00 | 146.50 | 150.05 | 148.28 | 150.47 | 0.00 | 0.00% | 0.72 | 0 | 3 | 4.36 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 210.00 | 141.95 | 144.55 | 143.25 | 145.45 | 0.00 | 0.00% | 0.68 | 0 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 215.00 | 137.15 | 139.55 | 138.35 | 140.55 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 220.00 | 132.15 | 134.55 | 133.35 | 135.40 | 0.00 | 0.00% | 0.61 | 0 | 2 | 3.59 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 225.00 | 127.15 | 129.55 | 128.35 | 130.50 | 0.00 | 0.00% | 0.57 | 0 | 2 | 3.44 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 230.00 | 122.15 | 124.55 | 123.35 | % | 0.54 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 235.00 | 117.15 | 119.55 | 118.35 | 118.70 | 0.00 | 0.00% | 0.50 | 0 | 2 | 3.15 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/22/2026 4:00:02 PM EST |
| 240.00 | 112.15 | 114.55 | 113.35 | % | 0.47 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 245.00 | 107.15 | 109.55 | 108.35 | 110.50 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 250.00 | 102.15 | 104.55 | 103.35 | 105.60 | 0.00 | 0.00% | 0.41 | 0 | 3 | 2.74 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 255.00 | 97.15 | 99.55 | 98.35 | 102.92 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 260.00 | 92.15 | 94.55 | 93.35 | % | 0.36 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 265.00 | 87.15 | 89.55 | 88.35 | 92.79 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 270.00 | 82.15 | 84.55 | 83.35 | 87.91 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 275.00 | 77.15 | 79.55 | 78.35 | % | 0.28 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 280.00 | 72.15 | 74.60 | 73.38 | % | 0.26 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 285.00 | 67.15 | 69.60 | 68.38 | % | 0.24 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 290.00 | 62.15 | 64.60 | 63.38 | % | 0.22 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 295.00 | 57.20 | 59.60 | 58.40 | 70.20 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.61 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:02 PM EST |
| 300.00 | 52.20 | 54.60 | 53.40 | 58.03 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.49 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 305.00 | 47.20 | 49.60 | 48.40 | 29.15 | 0.00 | 0.00% | 0.16 | 0 | 22 | 1.37 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/22/2026 4:00:02 PM EST |
| 310.00 | 42.10 | 44.65 | 43.38 | 45.48 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.27 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 312.50 | 39.70 | 42.10 | 40.90 | 43.08 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 315.00 | 37.35 | 39.50 | 38.43 | 42.30 | 0.00 | 0.00% | 0.12 | 0 | 42 | 1.11 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 317.50 | 34.70 | 37.10 | 35.90 | % | 0.11 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 320.00 | 32.90 | 34.20 | 33.55 | 35.35 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.92 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 322.50 | 30.40 | 31.65 | 31.03 | % | 0.10 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 325.00 | 27.90 | 29.10 | 28.50 | 28.30 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.76 | 1.00 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 327.50 | 25.40 | 26.65 | 26.03 | 20.60 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.75 | 1.00 | 0.00 | -0.01 | 7/10/2026 | 7/22/2026 4:00:02 PM EST |
| 330.00 | 22.95 | 24.15 | 23.55 | 22.90 | 0.00 | 0.00% | 0.07 | 0 | 59 | 0.69 | 0.99 | 0.00 | -0.03 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 332.50 | 20.45 | 21.70 | 21.08 | % | 0.06 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.05 | 7/22/2026 4:00:02 PM EST | |||
| 335.00 | 17.95 | 19.20 | 18.58 | 19.27 | 0.00 | 0.00% | 0.06 | 0 | 69 | 0.58 | 0.97 | 0.01 | -0.11 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 337.50 | 15.50 | 16.80 | 16.15 | 18.00 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.59 | 0.96 | 0.01 | -0.16 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 340.00 | 13.10 | 14.30 | 13.70 | 14.40 | 0.00 | 0.00% | 0.04 | 0 | 182 | 0.47 | 0.94 | 0.01 | -0.28 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 342.50 | 10.75 | 11.90 | 11.33 | 13.00 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.43 | 0.91 | 0.02 | -0.41 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 345.00 | 8.45 | 9.55 | 9.00 | 8.92 | 0.00 | 0.00% | 0.03 | 0 | 319 | 0.39 | 0.86 | 0.03 | -0.58 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 347.50 | 6.40 | 7.35 | 6.88 | 9.20 | 0.00 | 0.00% | 0.02 | 0 | 634 | 0.24 | 0.80 | 0.04 | -0.66 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 350.00 | 4.70 | 5.30 | 5.00 | 4.94 | 0.00 | 0.00% | 0.01 | 0 | 310 | 0.27 | 0.70 | 0.05 | -0.72 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 352.50 | 3.15 | 3.70 | 3.43 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 488 | 0.27 | 0.57 | 0.06 | -0.75 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 355.00 | 2.02 | 2.45 | 2.24 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 770 | 0.27 | 0.43 | 0.06 | -0.72 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 357.50 | 1.12 | 1.57 | 1.35 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 698 | 0.27 | 0.30 | 0.05 | -0.63 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 360.00 | 0.67 | 0.93 | 0.80 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1,151 | 0.28 | 0.20 | 0.04 | -0.51 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 362.50 | 0.30 | 0.58 | 0.44 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.28 | 0.12 | 0.03 | -0.39 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 365.00 | 0.15 | 0.32 | 0.24 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,442 | 0.28 | 0.08 | 0.02 | -0.25 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 367.50 | 0.06 | 0.18 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,302 | 0.29 | 0.04 | 0.01 | -0.14 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 370.00 | 0.03 | 0.23 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 995 | 0.32 | 0.02 | 0.01 | -0.07 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 372.50 | 0.02 | 0.19 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 310 | 0.35 | 0.01 | 0.00 | -0.03 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 375.00 | 0.02 | 0.14 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3,376 | 0.38 | 0.01 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 377.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,649 | 0.40 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 380.00 | 0.02 | 0.09 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.43 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 382.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.49 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 385.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.43 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 387.50 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.63 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 390.00 | 0.00 | 0.16 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.67 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 392.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.70 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:02 PM EST |
| 395.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.59 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:02 PM EST |
| 397.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:02 PM EST |
| 400.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.80 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 405.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.87 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:02 PM EST |
| 410.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.93 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:02 PM EST |
| 415.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 420.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.06 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:02 PM EST |
| 425.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 643 | 0.98 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 430.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 658 | 1.19 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:02 PM EST |
| 435.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.25 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:02 PM EST |
| 440.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.30 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:02 PM EST |
| 445.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.20 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 795 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,103 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/22/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 919 | 2.99 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 4:00:02 PM EST |
| 205.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 730 | 2.90 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 531 | 2.79 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 4:00:02 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 695 | 2.15 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 778 | 2.56 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/22/2026 4:00:02 PM EST |
| 225.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,559 | 2.08 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,134 | 2.34 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:02 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 105 | 2.23 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.13 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:02 PM EST |
| 245.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.94 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.88 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:02 PM EST |
| 255.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.92 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 282 | 1.56 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:02 PM EST |
| 265.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.63 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.61 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 4:00:02 PM EST |
| 275.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.52 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.42 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:02 PM EST |
| 285.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.22 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.12 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 295.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.95 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.04 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 305.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.95 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.86 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 312.50 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.82 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 315.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.60 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 317.50 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.73 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.49 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 322.50 | 0.00 | 0.16 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.64 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 325.00 | 0.01 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 337 | 0.50 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 327.50 | 0.01 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.47 | 0.00 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 330.00 | 0.03 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.42 | -0.01 | 0.00 | -0.03 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 332.50 | 0.01 | 0.20 | 0.11 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.40 | -0.01 | 0.00 | -0.05 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 335.00 | 0.01 | 0.22 | 0.12 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.36 | -0.03 | 0.01 | -0.11 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 337.50 | 0.08 | 0.26 | 0.17 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.36 | -0.04 | 0.01 | -0.16 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 340.00 | 0.08 | 0.32 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2,286 | 0.33 | -0.06 | 0.01 | -0.28 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 342.50 | 0.27 | 0.45 | 0.36 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.33 | -0.09 | 0.02 | -0.41 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 345.00 | 0.42 | 0.62 | 0.52 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 455 | 0.30 | -0.14 | 0.03 | -0.58 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 347.50 | 0.64 | 1.02 | 0.83 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.28 | -0.20 | 0.04 | -0.66 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 350.00 | 1.25 | 1.65 | 1.45 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 1,158 | 0.28 | -0.30 | 0.05 | -0.72 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 352.50 | 2.05 | 2.59 | 2.32 | 2.83 | 0.00 | 0.00% | 0.01 | 0 | 370 | 0.28 | -0.43 | 0.06 | -0.75 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 355.00 | 3.40 | 3.85 | 3.63 | 3.76 | 0.00 | 0.00% | 0.01 | 0 | 445 | 0.28 | -0.57 | 0.06 | -0.72 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 357.50 | 5.00 | 5.45 | 5.23 | 5.25 | 0.00 | 0.00% | 0.01 | 0 | 371 | 0.28 | -0.70 | 0.05 | -0.63 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 360.00 | 6.70 | 7.85 | 7.28 | 7.05 | 0.00 | 0.00% | 0.02 | 0 | 424 | 0.27 | -0.80 | 0.04 | -0.51 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 362.50 | 8.80 | 10.10 | 9.45 | 9.72 | 0.00 | 0.00% | 0.03 | 0 | 166 | 0.42 | -0.88 | 0.03 | -0.39 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 365.00 | 11.10 | 12.45 | 11.78 | 10.14 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.47 | -0.92 | 0.02 | -0.25 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 367.50 | 13.55 | 14.85 | 14.20 | 13.87 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.52 | -0.96 | 0.01 | -0.14 | 7/22/2026 | 7/22/2026 4:00:02 PM EST |
| 370.00 | 16.00 | 17.30 | 16.65 | 12.37 | 0.00 | 0.00% | 0.04 | 0 | 62 | 0.57 | -0.98 | 0.01 | -0.07 | 7/17/2026 | 7/22/2026 4:00:02 PM EST |
| 372.50 | 18.50 | 19.80 | 19.15 | % | 0.05 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.03 | 7/22/2026 4:00:02 PM EST | |||
| 375.00 | 21.00 | 22.25 | 21.63 | 16.68 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 7/17/2026 | 7/22/2026 4:00:02 PM EST |
| 377.50 | 23.50 | 24.75 | 24.13 | % | 0.06 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 380.00 | 26.00 | 27.25 | 26.63 | 15.73 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 4:00:02 PM EST |
| 382.50 | 28.50 | 29.75 | 29.13 | % | 0.08 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 385.00 | 31.00 | 32.25 | 31.63 | % | 0.08 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 387.50 | 33.05 | 35.70 | 34.38 | 30.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:02 PM EST |
| 390.00 | 35.55 | 38.15 | 36.85 | % | 0.09 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 392.50 | 38.05 | 40.60 | 39.33 | % | 0.10 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 395.00 | 40.55 | 43.20 | 41.88 | 33.75 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:02 PM EST |
| 397.50 | 42.55 | 45.95 | 44.25 | % | 0.11 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 400.00 | 45.55 | 48.35 | 46.95 | 38.75 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:02 PM EST |
| 405.00 | 50.55 | 53.20 | 51.88 | % | 0.13 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 410.00 | 55.55 | 58.20 | 56.88 | % | 0.14 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 415.00 | 60.55 | 63.10 | 61.83 | % | 0.15 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 420.00 | 65.55 | 68.20 | 66.88 | 60.95 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/22/2026 4:00:02 PM EST |
| 425.00 | 70.55 | 73.35 | 71.95 | % | 0.17 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 430.00 | 75.55 | 78.35 | 76.95 | % | 0.18 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 435.00 | 80.55 | 83.05 | 81.80 | % | 0.19 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 440.00 | 85.55 | 88.20 | 86.88 | % | 0.20 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST | |||
| 445.00 | 90.55 | 93.15 | 91.85 | % | 0.21 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:02 PM EST |