Options Chain for VISA INC COM CL A (V) - $410.54 as of 10/30/2026 1:55:26 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 | 221.95 | 225.20 | 223.58 | % | 1.18 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 195.00 | 216.90 | 220.30 | 218.60 | 204.75 | 0.00 | 0.00% | 1.12 | 0 | 1 | 3.04 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:03 PM EST |
| 200.00 | 211.80 | 215.50 | 213.65 | % | 1.07 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 205.00 | 207.10 | 210.50 | 208.80 | % | 1.02 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 210.00 | 202.55 | 205.30 | 203.93 | % | 0.97 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 215.00 | 197.10 | 200.10 | 198.60 | % | 0.92 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 220.00 | 192.70 | 195.10 | 193.90 | 193.60 | +6.00 | +3.20% | 0.88 | 1 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 225.00 | 187.55 | 190.15 | 188.85 | % | 0.84 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 230.00 | 181.85 | 185.50 | 183.68 | % | 0.80 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 235.00 | 176.85 | 180.30 | 178.58 | % | 0.76 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 240.00 | 171.85 | 175.55 | 173.70 | 156.85 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.34 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:03 PM EST |
| 245.00 | 167.55 | 170.15 | 168.85 | % | 0.69 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 250.00 | 162.15 | 165.35 | 163.75 | % | 0.66 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 255.00 | 156.95 | 160.15 | 158.55 | % | 0.62 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 260.00 | 152.25 | 155.15 | 153.70 | % | 0.59 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 265.00 | 147.50 | 150.35 | 148.93 | % | 0.56 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 270.00 | 141.90 | 145.75 | 143.83 | % | 0.53 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 275.00 | 136.90 | 140.70 | 138.80 | % | 0.50 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 280.00 | 132.20 | 135.30 | 133.75 | % | 0.48 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 285.00 | 126.90 | 130.75 | 128.83 | % | 0.45 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 290.00 | 121.90 | 125.50 | 123.70 | % | 0.43 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 295.00 | 117.20 | 120.60 | 118.90 | % | 0.40 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 300.00 | 111.90 | 115.60 | 113.75 | % | 0.38 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 305.00 | 107.20 | 110.50 | 108.85 | % | 0.36 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 310.00 | 102.25 | 105.00 | 103.63 | 66.67 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/30/2026 4:00:03 PM EST |
| 315.00 | 97.35 | 100.70 | 99.03 | 84.02 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.33 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 4:00:03 PM EST |
| 320.00 | 91.90 | 95.80 | 93.85 | 57.65 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.28 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/30/2026 4:00:03 PM EST |
| 325.00 | 87.20 | 90.60 | 88.90 | 73.90 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.19 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 4:00:03 PM EST |
| 330.00 | 81.95 | 85.40 | 83.68 | 82.34 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 4:00:03 PM EST |
| 335.00 | 76.95 | 80.40 | 78.68 | 77.40 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.04 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 4:00:03 PM EST |
| 340.00 | 72.50 | 75.20 | 73.85 | 72.48 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 4:00:03 PM EST |
| 345.00 | 67.25 | 70.40 | 68.83 | 55.23 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:03 PM EST |
| 350.00 | 62.50 | 65.25 | 63.88 | 62.57 | +1.89 | +3.12% | 0.18 | 1 | 13 | 0.84 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 355.00 | 57.40 | 60.10 | 58.75 | 57.55 | +1.76 | +3.16% | 0.17 | 2 | 19 | 0.77 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 360.00 | 52.45 | 55.00 | 53.73 | 55.50 | +5.10 | +10.12% | 0.15 | 55 | 14 | 0.70 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 362.50 | 49.95 | 52.75 | 51.35 | 46.45 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:03 PM EST |
| 365.00 | 47.65 | 49.75 | 48.70 | 37.55 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.61 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:03 PM EST |
| 367.50 | 44.50 | 48.05 | 46.28 | % | 0.13 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 370.00 | 42.05 | 45.50 | 43.78 | 45.60 | +3.81 | +9.12% | 0.12 | 1 | 31 | 0.64 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 372.50 | 39.95 | 42.85 | 41.40 | 42.73 | % | 0.11 | 3 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:03 PM EST | |
| 375.00 | 37.55 | 40.05 | 38.80 | 40.90 | +12.95 | +46.34% | 0.10 | 21 | 58 | 0.54 | 1.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 377.50 | 34.95 | 37.65 | 36.30 | 37.40 | +4.65 | +14.20% | 0.10 | 63 | 5 | 0.52 | 1.00 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 380.00 | 32.70 | 35.15 | 33.93 | 35.79 | +13.09 | +57.67% | 0.09 | 5 | 63 | 0.49 | 0.99 | 0.00 | -0.04 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 382.50 | 30.05 | 32.95 | 31.50 | 27.95 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.49 | 0.99 | 0.00 | -0.07 | 10/29/2026 | 10/30/2026 4:00:03 PM EST |
| 385.00 | 27.55 | 30.30 | 28.93 | 30.24 | +3.98 | +15.16% | 0.08 | 38 | 319 | 0.45 | 0.98 | 0.00 | -0.11 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 387.50 | 25.45 | 27.45 | 26.45 | 27.85 | +11.86 | +74.18% | 0.07 | 155 | 3 | 0.39 | 0.97 | 0.00 | -0.13 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 390.00 | 23.25 | 25.40 | 24.33 | 25.42 | +4.23 | +19.97% | 0.06 | 230 | 210 | 0.40 | 0.96 | 0.01 | -0.16 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 392.50 | 20.55 | 22.70 | 21.63 | 23.63 | +11.03 | +87.54% | 0.06 | 106 | 10 | 0.35 | 0.94 | 0.01 | -0.19 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 395.00 | 19.35 | 19.80 | 19.58 | 20.64 | +3.11 | +17.75% | 0.05 | 21 | 281 | 0.22 | 0.92 | 0.01 | -0.22 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 397.50 | 17.15 | 17.50 | 17.33 | 18.45 | +2.60 | +16.41% | 0.04 | 3 | 51 | 0.23 | 0.89 | 0.01 | -0.26 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 400.00 | 14.90 | 15.30 | 15.10 | 16.47 | +4.48 | +37.37% | 0.04 | 56 | 354 | 0.22 | 0.85 | 0.02 | -0.29 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 402.50 | 12.85 | 13.15 | 13.00 | 13.03 | +2.03 | +18.46% | 0.03 | 36 | 96 | 0.22 | 0.81 | 0.02 | -0.33 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 405.00 | 10.80 | 11.15 | 10.98 | 11.00 | +2.20 | +25.00% | 0.03 | 171 | 536 | 0.22 | 0.76 | 0.02 | -0.36 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 407.50 | 8.85 | 9.25 | 9.05 | 9.10 | +2.10 | +30.00% | 0.02 | 169 | 51 | 0.22 | 0.70 | 0.03 | -0.38 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 410.00 | 7.30 | 7.50 | 7.40 | 7.30 | +1.85 | +33.95% | 0.02 | 87 | 280 | 0.21 | 0.63 | 0.03 | -0.40 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 412.50 | 5.70 | 5.95 | 5.83 | 6.40 | +2.20 | +52.39% | 0.01 | 229 | 164 | 0.21 | 0.56 | 0.03 | -0.40 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 415.00 | 4.35 | 4.65 | 4.50 | 4.57 | +1.39 | +43.72% | 0.01 | 536 | 297 | 0.21 | 0.48 | 0.03 | -0.39 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 417.50 | 3.25 | 3.50 | 3.38 | 3.30 | +1.30 | +65.00% | 0.01 | 89 | 65 | 0.21 | 0.40 | 0.03 | -0.37 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 420.00 | 2.42 | 2.56 | 2.49 | 2.61 | +1.12 | +75.17% | 0.01 | 344 | 151 | 0.21 | 0.32 | 0.03 | -0.33 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 422.50 | 1.71 | 1.81 | 1.76 | 1.72 | +0.62 | +56.37% | 0.00 | 192 | 63 | 0.21 | 0.25 | 0.03 | -0.29 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 425.00 | 1.13 | 1.25 | 1.19 | 1.21 | +0.38 | +45.79% | 0.00 | 290 | 191 | 0.20 | 0.19 | 0.02 | -0.24 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 427.50 | 0.77 | 0.84 | 0.81 | 0.76 | +0.27 | +55.11% | 0.00 | 102 | 88 | 0.20 | 0.14 | 0.02 | -0.20 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 430.00 | 0.50 | 0.56 | 0.53 | 0.55 | +0.24 | +77.42% | 0.00 | 167 | 391 | 0.20 | 0.10 | 0.01 | -0.16 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 432.50 | 0.32 | 0.37 | 0.35 | 0.36 | +0.25 | +227.28% | 0.00 | 71 | 10 | 0.21 | 0.07 | 0.01 | -0.12 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 435.00 | 0.11 | 0.36 | 0.24 | 0.32 | +0.12 | +60.00% | 0.00 | 122 | 305 | 0.21 | 0.05 | 0.01 | -0.09 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 437.50 | 0.12 | 0.33 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 56 | 28 | 0.23 | 0.03 | 0.01 | -0.06 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 440.00 | 0.09 | 0.41 | 0.25 | 0.11 | -0.04 | -26.67% | 0.00 | 77 | 104 | 0.27 | 0.02 | 0.00 | -0.04 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 442.50 | 0.00 | 0.32 | 0.16 | 0.77 | +0.71 | +1,183.34% | 0.00 | 10 | 2 | 0.24 | 0.01 | 0.00 | -0.03 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 445.00 | 0.00 | 2.17 | 1.09 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 42 | 0.49 | 0.01 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 447.50 | 0.00 | 0.37 | 0.19 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.33 | 0.00 | 0.00 | -0.01 | 10/28/2026 | 10/30/2026 4:00:03 PM EST |
| 450.00 | 0.00 | 0.26 | 0.13 | 0.03 | -0.03 | -50.00% | 0.00 | 196 | 17 | 0.26 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 452.50 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 455.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.24 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 4:00:03 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.27 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/30/2026 4:00:03 PM EST |
| 465.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 470.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 475.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 480.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 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 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.74 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.68 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 114 | 2.08 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.57 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.52 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 121 | 1.55 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 279 | 1.42 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.54 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.33 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:03 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 22 | 1.36 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.35 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:03 PM EST |
| 245.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.29 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:03 PM EST |
| 250.00 | 0.01 | 0.43 | 0.22 | 0.07 | +0.06 | +600.00% | 0.00 | 8 | 30 | 1.20 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 255.00 | 0.00 | 1.03 | 0.52 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 16 | 1.21 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 15 | 1.20 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 265.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.01 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.94 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:03 PM EST |
| 275.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.87 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:03 PM EST |
| 285.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.73 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.04 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:03 PM EST |
| 295.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.60 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 1.93 | 0.97 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.50 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:03 PM EST |
| 305.00 | 0.00 | 1.55 | 0.78 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.37 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 0.13 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.88 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:03 PM EST |
| 315.00 | 0.00 | 0.74 | 0.37 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.08 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 1.73 | 0.87 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.22 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:03 PM EST |
| 325.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.22 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.85 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 4:00:03 PM EST |
| 335.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 43 | 0.73 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 0.42 | 0.21 | 0.03 | +0.01 | +50.00% | 0.00 | 12 | 94 | 0.74 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 345.00 | 0.00 | 0.65 | 0.33 | 0.22 | -0.59 | -72.84% | 0.00 | 1 | 33 | 0.75 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 0.44 | 0.22 | 0.01 | -0.01 | -50.00% | 0.00 | 25 | 798 | 0.65 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 355.00 | 0.00 | 0.28 | 0.14 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.56 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 2 | 92 | 0.51 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 362.50 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 4:00:03 PM EST |
| 365.00 | 0.00 | 0.42 | 0.21 | 0.19 | +0.03 | +18.75% | 0.00 | 1 | 120 | 0.51 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 367.50 | 0.04 | 0.16 | 0.10 | 0.05 | -0.17 | -77.28% | 0.00 | 2 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 0.44 | 0.22 | 0.09 | +0.05 | +125.00% | 0.00 | 3 | 836 | 0.47 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 372.50 | 0.00 | 0.27 | 0.14 | 0.15 | -0.18 | -54.55% | 0.00 | 1 | 21 | 0.41 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 375.00 | 0.02 | 0.26 | 0.14 | 0.17 | +0.10 | +142.86% | 0.00 | 22 | 393 | 0.33 | 0.00 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 377.50 | 0.05 | 0.29 | 0.17 | 0.16 | +0.07 | +77.78% | 0.00 | 2 | 35 | 0.33 | 0.00 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 380.00 | 0.12 | 0.25 | 0.19 | 0.16 | +0.02 | +14.29% | 0.00 | 11 | 367 | 0.32 | -0.01 | 0.00 | -0.04 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 382.50 | 0.11 | 0.25 | 0.18 | 0.20 | +0.06 | +42.86% | 0.00 | 1 | 41 | 0.30 | -0.01 | 0.00 | -0.07 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 385.00 | 0.17 | 0.31 | 0.24 | 0.24 | +0.03 | +14.29% | 0.00 | 15 | 302 | 0.29 | -0.02 | 0.00 | -0.11 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 387.50 | 0.23 | 0.45 | 0.34 | 0.22 | -0.10 | -31.25% | 0.00 | 260 | 31 | 0.29 | -0.03 | 0.00 | -0.13 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 390.00 | 0.36 | 0.41 | 0.39 | 0.43 | -0.10 | -18.87% | 0.00 | 117 | 267 | 0.28 | -0.04 | 0.01 | -0.16 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 392.50 | 0.47 | 0.52 | 0.50 | 0.57 | -0.04 | -6.56% | 0.00 | 32 | 21 | 0.27 | -0.06 | 0.01 | -0.19 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 395.00 | 0.63 | 0.69 | 0.66 | 0.69 | -0.05 | -6.76% | 0.00 | 95 | 268 | 0.26 | -0.08 | 0.01 | -0.22 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 397.50 | 0.82 | 0.90 | 0.86 | 0.85 | -0.12 | -12.38% | 0.00 | 55 | 169 | 0.25 | -0.11 | 0.01 | -0.26 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 400.00 | 1.10 | 1.19 | 1.15 | 1.13 | -0.26 | -18.71% | 0.00 | 398 | 351 | 0.25 | -0.15 | 0.02 | -0.29 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 402.50 | 1.47 | 1.58 | 1.53 | 1.50 | -0.38 | -20.22% | 0.00 | 104 | 61 | 0.24 | -0.19 | 0.02 | -0.33 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 405.00 | 1.96 | 2.07 | 2.02 | 2.04 | -0.56 | -21.54% | 0.00 | 1,146 | 54 | 0.24 | -0.24 | 0.02 | -0.36 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 407.50 | 2.56 | 2.71 | 2.64 | 2.76 | -0.59 | -17.62% | 0.01 | 69 | 36 | 0.23 | -0.30 | 0.03 | -0.38 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 410.00 | 3.35 | 3.55 | 3.45 | 3.45 | -1.19 | -25.65% | 0.01 | 454 | 40 | 0.23 | -0.37 | 0.03 | -0.40 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 412.50 | 4.25 | 4.55 | 4.40 | 4.30 | -1.48 | -25.61% | 0.01 | 194 | 34 | 0.23 | -0.44 | 0.03 | -0.40 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 415.00 | 5.45 | 5.60 | 5.53 | 5.70 | -2.10 | -26.93% | 0.01 | 109 | 67 | 0.22 | -0.52 | 0.03 | -0.39 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 417.50 | 6.85 | 7.10 | 6.98 | 7.14 | -2.11 | -22.82% | 0.02 | 83 | 20 | 0.22 | -0.60 | 0.03 | -0.37 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 420.00 | 8.40 | 8.65 | 8.53 | 7.25 | -15.28 | -67.83% | 0.02 | 138 | 43 | 0.22 | -0.68 | 0.03 | -0.33 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 422.50 | 10.15 | 10.45 | 10.30 | 10.50 | % | 0.02 | 40 | 0 | 0.22 | -0.75 | 0.03 | -0.29 | 10/30/2026 | 10/30/2026 4:00:03 PM EST | |
| 425.00 | 12.15 | 12.45 | 12.30 | 11.30 | -10.96 | -49.24% | 0.03 | 152 | 1 | 0.22 | -0.81 | 0.02 | -0.24 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 427.50 | 14.25 | 14.55 | 14.40 | 13.30 | -7.81 | -37.00% | 0.03 | 3 | 1 | 0.22 | -0.86 | 0.02 | -0.20 | 10/30/2026 | 10/30/2026 4:00:03 PM EST |
| 430.00 | 16.40 | 16.90 | 16.65 | 24.85 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.22 | -0.90 | 0.01 | -0.16 | 10/26/2026 | 10/30/2026 4:00:03 PM EST |
| 432.50 | 18.70 | 19.25 | 18.98 | % | 0.04 | 0 | 0 | 0.23 | -0.93 | 0.01 | -0.12 | 10/30/2026 4:00:03 PM EST | |||
| 435.00 | 20.45 | 22.90 | 21.68 | 42.00 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | -0.95 | 0.01 | -0.09 | 10/13/2026 | 10/30/2026 4:00:03 PM EST |
| 437.50 | 22.45 | 25.05 | 23.75 | % | 0.05 | 0 | 0 | 0.34 | -0.97 | 0.01 | -0.06 | 10/30/2026 4:00:03 PM EST | |||
| 440.00 | 24.65 | 28.10 | 26.38 | 30.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.04 | 10/29/2026 | 10/30/2026 4:00:03 PM EST |
| 442.50 | 27.55 | 30.60 | 29.08 | % | 0.07 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.03 | 10/30/2026 4:00:03 PM EST | |||
| 445.00 | 29.60 | 33.30 | 31.45 | % | 0.07 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.02 | 10/30/2026 4:00:03 PM EST | |||
| 447.50 | 32.10 | 35.10 | 33.60 | % | 0.08 | 0 | 0 | 0.44 | -1.00 | 0.00 | -0.01 | 10/30/2026 4:00:03 PM EST | |||
| 450.00 | 34.60 | 37.85 | 36.23 | % | 0.08 | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 10/30/2026 4:00:03 PM EST | |||
| 452.50 | 37.15 | 40.80 | 38.98 | % | 0.09 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 455.00 | 39.60 | 43.00 | 41.30 | % | 0.09 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 460.00 | 44.65 | 47.65 | 46.15 | % | 0.10 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 465.00 | 49.70 | 52.65 | 51.18 | % | 0.11 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 470.00 | 54.75 | 57.95 | 56.35 | % | 0.12 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 475.00 | 59.65 | 63.30 | 61.48 | % | 0.13 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST | |||
| 480.00 | 64.70 | 68.15 | 66.43 | % | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:03 PM EST |