Options Chain for VISA INC COM CL A (V) - $369.49 as of 8/7/2026 7:20:15 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 | 190.60 | 194.30 | 192.45 | 180.94 | 0.00 | 0.00% | 1.13 | 0 | 13 | 1.31 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:05 PM EST |
| 175.00 | 185.60 | 189.40 | 187.50 | % | 1.07 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 180.00 | 180.65 | 184.35 | 182.50 | % | 1.01 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 185.00 | 175.65 | 179.30 | 177.48 | 142.50 | 0.00 | 0.00% | 0.96 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/7/2026 4:00:05 PM EST |
| 190.00 | 170.70 | 174.45 | 172.58 | % | 0.91 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 195.00 | 165.70 | 169.35 | 167.53 | % | 0.86 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 200.00 | 160.75 | 164.45 | 162.60 | 146.40 | 0.00 | 0.00% | 0.81 | 0 | 8 | 1.06 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:05 PM EST |
| 210.00 | 150.80 | 154.50 | 152.65 | 148.57 | 0.00 | 0.00% | 0.73 | 0 | 6 | 0.97 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 4:00:05 PM EST |
| 220.00 | 140.85 | 144.80 | 142.83 | 142.73 | 0.00 | 0.00% | 0.65 | 0 | 4 | 0.92 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:05 PM EST |
| 230.00 | 130.90 | 134.80 | 132.85 | 96.20 | 0.00 | 0.00% | 0.58 | 0 | 12 | 0.85 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 8/7/2026 4:00:05 PM EST |
| 235.00 | 125.95 | 129.75 | 127.85 | 131.70 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:05 PM EST |
| 240.00 | 120.95 | 124.80 | 122.88 | 122.55 | 0.00 | 0.00% | 0.51 | 0 | 4 | 0.78 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:05 PM EST |
| 245.00 | 116.00 | 119.80 | 117.90 | 99.25 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.73 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 8/7/2026 4:00:05 PM EST |
| 250.00 | 111.00 | 114.85 | 112.93 | 118.44 | 0.00 | 0.00% | 0.45 | 0 | 18 | 0.70 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 255.00 | 106.05 | 109.85 | 107.95 | 63.37 | 0.00 | 0.00% | 0.42 | 0 | 6 | 0.67 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 8/7/2026 4:00:05 PM EST |
| 260.00 | 101.05 | 104.75 | 102.90 | 104.85 | 0.00 | 0.00% | 0.40 | 0 | 179 | 0.64 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:05 PM EST |
| 265.00 | 96.10 | 99.95 | 98.03 | 99.22 | +1.72 | +1.77% | 0.37 | 1 | 73 | 0.61 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 270.00 | 91.15 | 94.95 | 93.05 | 94.00 | 0.00 | 0.00% | 0.34 | 0 | 64 | 0.59 | 1.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:05 PM EST |
| 275.00 | 87.15 | 89.30 | 88.23 | 87.84 | +10.54 | +13.64% | 0.32 | 1 | 53 | 0.50 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 280.00 | 82.20 | 84.30 | 83.25 | 90.69 | 0.00 | 0.00% | 0.30 | 0 | 110 | 0.47 | 1.00 | 0.00 | -0.02 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 285.00 | 77.20 | 79.35 | 78.28 | 70.81 | 0.00 | 0.00% | 0.27 | 0 | 25 | 0.45 | 1.00 | 0.00 | -0.02 | 7/1/2026 | 8/7/2026 4:00:05 PM EST |
| 290.00 | 72.30 | 74.35 | 73.33 | 73.28 | -1.42 | -1.91% | 0.25 | 9 | 91 | 0.42 | 0.99 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 295.00 | 67.35 | 69.50 | 68.43 | 72.30 | 0.00 | 0.00% | 0.23 | 0 | 55 | 0.40 | 0.99 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 300.00 | 62.45 | 64.55 | 63.50 | 67.25 | 0.00 | 0.00% | 0.21 | 0 | 389 | 0.37 | 0.99 | 0.00 | -0.03 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 305.00 | 57.55 | 59.15 | 58.35 | 58.49 | +7.59 | +14.92% | 0.19 | 5 | 158 | 0.35 | 0.98 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 310.00 | 52.65 | 54.30 | 53.48 | 59.37 | 0.00 | 0.00% | 0.17 | 0 | 206 | 0.33 | 0.97 | 0.00 | -0.05 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 315.00 | 47.85 | 49.50 | 48.68 | 53.27 | 0.00 | 0.00% | 0.15 | 0 | 343 | 0.31 | 0.96 | 0.00 | -0.05 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 320.00 | 43.05 | 44.70 | 43.88 | 43.52 | -8.30 | -16.02% | 0.14 | 2 | 508 | 0.29 | 0.94 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 325.00 | 38.40 | 40.00 | 39.20 | 39.00 | -6.20 | -13.72% | 0.12 | 3 | 793 | 0.19 | 0.92 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 330.00 | 33.80 | 35.40 | 34.60 | 35.05 | -4.53 | -11.45% | 0.10 | 104 | 1,130 | 0.20 | 0.90 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 335.00 | 29.40 | 31.00 | 30.20 | 30.90 | -6.37 | -17.10% | 0.09 | 2 | 712 | 0.21 | 0.87 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 340.00 | 25.20 | 26.70 | 25.95 | 26.59 | -5.90 | -18.16% | 0.08 | 18 | 1,265 | 0.21 | 0.83 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 345.00 | 21.25 | 22.65 | 21.95 | 22.33 | -4.09 | -15.49% | 0.06 | 41 | 1,954 | 0.21 | 0.78 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 350.00 | 17.55 | 18.90 | 18.23 | 18.50 | -5.67 | -23.46% | 0.05 | 15 | 1,965 | 0.20 | 0.72 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 355.00 | 14.30 | 15.40 | 14.85 | 15.35 | -4.95 | -24.39% | 0.04 | 12 | 1,094 | 0.20 | 0.65 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 360.00 | 11.35 | 12.20 | 11.78 | 11.60 | -5.13 | -30.67% | 0.03 | 177 | 4,747 | 0.20 | 0.57 | 0.02 | -0.13 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 365.00 | 9.00 | 9.60 | 9.30 | 9.71 | -3.81 | -28.18% | 0.03 | 152 | 2,891 | 0.20 | 0.49 | 0.02 | -0.13 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 370.00 | 6.80 | 7.30 | 7.05 | 7.04 | -3.76 | -34.82% | 0.02 | 83 | 1,849 | 0.20 | 0.42 | 0.02 | -0.13 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 375.00 | 4.80 | 5.65 | 5.23 | 5.25 | -3.06 | -36.83% | 0.01 | 282 | 4,116 | 0.20 | 0.34 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 380.00 | 3.60 | 4.05 | 3.83 | 3.75 | -2.65 | -41.41% | 0.01 | 43 | 1,597 | 0.20 | 0.27 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 385.00 | 2.50 | 2.95 | 2.73 | 2.70 | -2.05 | -43.16% | 0.01 | 63 | 2,774 | 0.20 | 0.21 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 390.00 | 1.85 | 2.23 | 2.04 | 2.15 | -1.28 | -37.32% | 0.01 | 51 | 2,197 | 0.20 | 0.17 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 395.00 | 1.10 | 1.60 | 1.35 | 1.35 | -1.24 | -47.88% | 0.00 | 14 | 1,114 | 0.20 | 0.13 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 400.00 | 0.92 | 1.15 | 1.04 | 1.03 | -0.83 | -44.63% | 0.00 | 368 | 4,803 | 0.20 | 0.10 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 405.00 | 0.53 | 0.87 | 0.70 | 0.85 | -0.47 | -35.61% | 0.00 | 23 | 1,479 | 0.20 | 0.07 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 410.00 | 0.40 | 0.77 | 0.59 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 966 | 0.21 | 0.05 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 415.00 | 0.30 | 0.62 | 0.46 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.22 | 0.04 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 420.00 | 0.17 | 0.51 | 0.34 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.22 | 0.03 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 425.00 | 0.05 | 0.43 | 0.24 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.22 | 0.02 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 430.00 | 0.02 | 0.38 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.22 | 0.02 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 435.00 | 0.01 | 0.34 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.22 | 0.01 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 440.00 | 0.01 | 0.31 | 0.16 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.24 | 0.01 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 445.00 | 0.01 | 0.30 | 0.16 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.25 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:05 PM EST |
| 450.00 | 0.01 | 0.20 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.25 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 455.00 | 0.01 | 0.28 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.27 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:05 PM EST |
| 460.00 | 0.01 | 0.28 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.28 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 4:00:05 PM EST |
| 465.00 | 0.01 | 0.27 | 0.14 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.29 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 0.14 | 0.07 | 0.14 | -0.04 | -22.23% | 0.00 | 1 | 11 | 0.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 475.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 52 | 0.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 480.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 485.00 | 0.00 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 490.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.40 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 4:00:05 PM EST |
| 495.00 | 0.00 | 0.27 | 0.14 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.41 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/7/2026 4:00:05 PM EST |
| 500.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.39 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:05 PM EST |
| 505.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 15 | 0.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 510.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 3 | 0.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 515.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 520.00 | 0.00 | 0.26 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/7/2026 4:00:05 PM EST |
| 525.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 530.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 535.00 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 540.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 3 | 0.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 545.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.52 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 4:00:05 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 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.95 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.92 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.89 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/7/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.86 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/7/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,109 | 0.83 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.80 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.74 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:05 PM EST |
| 210.00 | 0.02 | 0.25 | 0.14 | 0.05 | -0.31 | -86.12% | 0.00 | 1 | 66 | 0.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 334 | 0.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.61 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 235.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 231 | 0.58 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.52 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 245.00 | 0.01 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.43 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:05 PM EST |
| 250.00 | 0.01 | 0.28 | 0.15 | 0.08 | +0.03 | +60.00% | 0.00 | 41 | 927 | 0.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 255.00 | 0.01 | 0.26 | 0.14 | 0.13 | +0.10 | +333.34% | 0.00 | 60 | 851 | 0.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 260.00 | 0.01 | 0.18 | 0.10 | 0.14 | +0.07 | +100.00% | 0.00 | 2 | 1,749 | 0.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 265.00 | 0.01 | 0.21 | 0.11 | 0.03 | -0.01 | -25.00% | 0.00 | 62 | 719 | 0.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 270.00 | 0.01 | 0.29 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,144 | 0.35 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 275.00 | 0.01 | 0.31 | 0.16 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,050 | 0.34 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 4:00:05 PM EST |
| 280.00 | 0.01 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,300 | 0.31 | 0.00 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 285.00 | 0.01 | 0.34 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,473 | 0.30 | 0.00 | 0.00 | -0.02 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 290.00 | 0.01 | 0.34 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,073 | 0.28 | -0.01 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 295.00 | 0.13 | 0.39 | 0.26 | 0.14 | -0.04 | -22.23% | 0.00 | 15 | 590 | 0.30 | -0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 300.00 | 0.12 | 0.30 | 0.21 | 0.23 | 0.00 | 0.00% | 0.00 | 47 | 3,442 | 0.27 | -0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 305.00 | 0.08 | 0.45 | 0.27 | 0.24 | 0.00 | 0.00% | 0.00 | 5 | 2,186 | 0.26 | -0.02 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 310.00 | 0.32 | 0.47 | 0.40 | 0.33 | +0.01 | +3.13% | 0.00 | 3 | 1,240 | 0.26 | -0.03 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 315.00 | 0.43 | 0.64 | 0.54 | 0.49 | +0.06 | +13.96% | 0.00 | 17 | 2,849 | 0.25 | -0.04 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 320.00 | 0.70 | 0.86 | 0.78 | 0.75 | +0.21 | +38.89% | 0.00 | 46 | 3,723 | 0.25 | -0.06 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 325.00 | 0.82 | 1.18 | 1.00 | 1.03 | +0.30 | +41.10% | 0.00 | 58 | 1,528 | 0.24 | -0.08 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 330.00 | 1.31 | 1.68 | 1.50 | 1.48 | +0.49 | +49.50% | 0.00 | 104 | 1,836 | 0.24 | -0.10 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 335.00 | 1.83 | 2.19 | 2.01 | 2.00 | +0.65 | +48.15% | 0.01 | 83 | 1,088 | 0.23 | -0.13 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 340.00 | 2.53 | 3.10 | 2.82 | 2.70 | +0.91 | +50.84% | 0.01 | 99 | 3,409 | 0.23 | -0.17 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 345.00 | 3.45 | 3.95 | 3.70 | 3.68 | +1.15 | +45.46% | 0.01 | 467 | 993 | 0.22 | -0.22 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 350.00 | 4.65 | 5.25 | 4.95 | 4.97 | +1.62 | +48.36% | 0.01 | 524 | 1,458 | 0.22 | -0.28 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 355.00 | 6.25 | 7.05 | 6.65 | 6.63 | +2.13 | +47.34% | 0.02 | 62 | 843 | 0.21 | -0.35 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 360.00 | 8.15 | 9.05 | 8.60 | 8.06 | +1.26 | +18.53% | 0.02 | 25 | 934 | 0.21 | -0.43 | 0.02 | -0.13 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 365.00 | 10.50 | 11.65 | 11.08 | 10.72 | +2.67 | +33.17% | 0.03 | 20 | 1,116 | 0.21 | -0.51 | 0.02 | -0.13 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 370.00 | 13.25 | 14.40 | 13.83 | 11.75 | +1.36 | +13.09% | 0.04 | 3 | 346 | 0.21 | -0.58 | 0.02 | -0.13 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 375.00 | 16.35 | 17.85 | 17.10 | 15.93 | +1.78 | +12.58% | 0.05 | 1 | 49 | 0.21 | -0.66 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 380.00 | 19.85 | 21.65 | 20.75 | 19.48 | +1.39 | +7.69% | 0.05 | 1 | 49 | 0.21 | -0.73 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 385.00 | 23.85 | 25.80 | 24.83 | 22.30 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.21 | -0.79 | 0.01 | -0.09 | 7/28/2026 | 8/7/2026 4:00:05 PM EST |
| 390.00 | 28.15 | 30.05 | 29.10 | 28.50 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.21 | -0.83 | 0.01 | -0.08 | 7/30/2026 | 8/7/2026 4:00:05 PM EST |
| 395.00 | 32.70 | 34.75 | 33.73 | 31.00 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.25 | -0.87 | 0.01 | -0.06 | 7/31/2026 | 8/7/2026 4:00:05 PM EST |
| 400.00 | 37.50 | 39.45 | 38.48 | 46.12 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.28 | -0.90 | 0.01 | -0.05 | 7/22/2026 | 8/7/2026 4:00:05 PM EST |
| 405.00 | 42.40 | 44.25 | 43.33 | 43.45 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.28 | -0.93 | 0.01 | -0.04 | 7/27/2026 | 8/7/2026 4:00:05 PM EST |
| 410.00 | 47.00 | 49.15 | 48.08 | 48.05 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.31 | -0.95 | 0.00 | -0.03 | 7/27/2026 | 8/7/2026 4:00:05 PM EST |
| 415.00 | 51.85 | 54.10 | 52.98 | 63.50 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.34 | -0.96 | 0.00 | -0.03 | 7/7/2026 | 8/7/2026 4:00:05 PM EST |
| 420.00 | 56.85 | 59.10 | 57.98 | % | 0.14 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 425.00 | 62.05 | 64.10 | 63.08 | 65.85 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.02 | 7/6/2026 | 8/7/2026 4:00:05 PM EST |
| 430.00 | 66.90 | 69.05 | 67.98 | 70.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 7/6/2026 | 8/7/2026 4:00:05 PM EST |
| 435.00 | 71.90 | 74.05 | 72.98 | % | 0.17 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 440.00 | 76.90 | 79.05 | 77.98 | % | 0.18 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 445.00 | 82.05 | 84.05 | 83.05 | % | 0.19 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 450.00 | 86.90 | 89.05 | 87.98 | % | 0.20 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 455.00 | 91.35 | 95.00 | 93.18 | % | 0.20 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 460.00 | 96.35 | 100.00 | 98.18 | % | 0.21 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 465.00 | 101.35 | 105.00 | 103.18 | % | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 470.00 | 106.35 | 110.00 | 108.18 | % | 0.23 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 475.00 | 111.10 | 115.00 | 113.05 | % | 0.24 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 480.00 | 116.10 | 120.00 | 118.05 | % | 0.25 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 485.00 | 121.20 | 125.00 | 123.10 | % | 0.25 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 490.00 | 126.00 | 130.00 | 128.00 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 495.00 | 131.20 | 135.00 | 133.10 | 132.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.66 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:05 PM EST |
| 500.00 | 136.20 | 140.00 | 138.10 | 137.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.68 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:05 PM EST |
| 505.00 | 141.20 | 145.00 | 143.10 | 153.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 8/7/2026 4:00:05 PM EST |
| 510.00 | 146.50 | 150.00 | 148.25 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 515.00 | 151.30 | 155.00 | 153.15 | % | 0.30 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 520.00 | 156.30 | 160.00 | 158.15 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 525.00 | 161.15 | 165.00 | 163.08 | 159.75 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:05 PM EST |
| 530.00 | 166.20 | 170.00 | 168.10 | 167.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:05 PM EST |
| 535.00 | 171.20 | 175.00 | 173.10 | % | 0.32 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 540.00 | 176.35 | 180.00 | 178.18 | % | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 545.00 | 181.35 | 185.00 | 183.18 | % | 0.34 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST |