Options Chain for HUMANA INC COM (HUM) - $193.71 as of 1/29/2026 7:43:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 87.20 | 95.80 | 91.50 | % | 0.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 110.00 | 82.20 | 90.80 | 86.50 | % | 0.79 | 0 | 0 | 9.52 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 115.00 | 77.20 | 85.80 | 81.50 | % | 0.71 | 0 | 0 | 8.94 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 120.00 | 72.20 | 80.80 | 76.50 | % | 0.64 | 0 | 0 | 8.38 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 125.00 | 67.20 | 75.80 | 71.50 | % | 0.57 | 0 | 0 | 7.84 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 130.00 | 62.30 | 70.80 | 66.55 | % | 0.51 | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 135.00 | 57.30 | 65.80 | 61.55 | % | 0.46 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 140.00 | 52.30 | 60.80 | 56.55 | % | 0.40 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 145.00 | 47.30 | 55.80 | 51.55 | % | 0.36 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 150.00 | 42.30 | 50.80 | 46.55 | % | 0.31 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 155.00 | 37.30 | 45.80 | 41.55 | % | 0.27 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 160.00 | 32.30 | 40.80 | 36.55 | % | 0.23 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 165.00 | 27.30 | 35.80 | 31.55 | % | 0.19 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 170.00 | 23.60 | 28.60 | 26.10 | 25.38 | 0.00 | 0.00% | 0.15 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 175.00 | 18.50 | 24.20 | 21.35 | 20.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 180.00 | 14.70 | 18.50 | 16.60 | 16.10 | 0.00 | 0.00% | 0.09 | 0 | 16 | 2.15 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 185.00 | 9.20 | 14.00 | 11.60 | 10.80 | +2.10 | +24.14% | 0.06 | 5 | 12 | 1.88 | 0.99 | 0.02 | -0.09 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 187.50 | 6.30 | 11.10 | 8.70 | % | 0.05 | 0 | 0 | 1.54 | 0.94 | 0.03 | -0.28 | 1/29/2026 4:00:04 PM EST | |||
| 190.00 | 3.00 | 7.60 | 5.30 | 6.50 | +0.36 | +5.87% | 0.03 | 60 | 83 | 1.03 | 0.86 | 0.04 | -0.63 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 192.50 | 4.00 | 5.40 | 4.70 | 5.50 | +0.81 | +17.28% | 0.02 | 50 | 113 | 0.56 | 0.74 | 0.06 | -0.97 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 195.00 | 1.90 | 3.60 | 2.75 | 3.70 | +0.50 | +15.63% | 0.01 | 590 | 580 | 0.50 | 0.59 | 0.06 | -1.16 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 197.50 | 1.60 | 2.35 | 1.98 | 1.77 | -0.72 | -28.92% | 0.01 | 511 | 212 | 0.61 | 0.44 | 0.06 | -1.17 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 200.00 | 0.90 | 1.20 | 1.05 | 1.04 | -0.71 | -40.58% | 0.01 | 1,516 | 514 | 0.59 | 0.30 | 0.05 | -1.03 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 202.50 | 0.20 | 0.90 | 0.55 | 0.65 | -0.60 | -48.00% | 0.00 | 179 | 96 | 0.58 | 0.19 | 0.04 | -0.60 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 205.00 | 0.05 | 0.50 | 0.28 | 0.37 | -0.43 | -53.75% | 0.00 | 383 | 1,038 | 0.60 | 0.12 | 0.02 | -0.33 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 207.50 | 0.00 | 0.45 | 0.23 | 0.30 | -0.45 | -60.00% | 0.00 | 262 | 248 | 0.88 | 0.06 | 0.01 | -0.14 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 210.00 | 0.05 | 0.25 | 0.15 | 0.14 | -0.31 | -68.89% | 0.00 | 300 | 1,225 | 0.74 | 0.03 | 0.01 | -0.08 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 212.50 | 0.00 | 0.45 | 0.23 | 0.19 | -0.28 | -59.58% | 0.00 | 9 | 22 | 1.19 | 0.01 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 215.00 | 0.05 | 0.50 | 0.28 | 0.10 | -0.15 | -60.00% | 0.00 | 148 | 499 | 0.95 | 0.01 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 217.50 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.12 | -60.00% | 0.00 | 47 | 492 | 1.31 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 222.50 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.21 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 0.00 | 57 | 463 | 1.17 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 227.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.25 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 203 | 510 | 1.33 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 232.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 209 | 1.41 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 20 | 114 | 1.62 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 237.50 | 0.00 | 1.15 | 0.58 | 0.07 | +0.02 | +40.00% | 0.00 | 10 | 63 | 2.68 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.63 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 242.50 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.25 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.67 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 247.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.01 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.91 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 252.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,797 | 1.98 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 664 | 2.04 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 257.50 | 0.00 | 3.60 | 1.80 | 10.60 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.95 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 291 | 2.18 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 262.50 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 5.17 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 265.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.30 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 267.50 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 106 | 5.38 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 408 | 2.42 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 272.50 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 46 | 5.58 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 275.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 11 | 113 | 2.54 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 277.50 | 0.00 | 3.50 | 1.75 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 70 | 5.77 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 504 | 2.66 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 282.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.72 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 285.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 279 | 2.77 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 287.50 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 6.15 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 292.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.94 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 295.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 297.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 302.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 305.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.58 | -95.09% | 0.00 | 1 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 307.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 310.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 315.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 4:00:04 PM EST |
| 325.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:04 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 345.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 350.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/29/2026 4:00:04 PM EST |
| 355.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 360.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/29/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.65 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.67 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 98 | 1.20 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.09 | -90.00% | 0.00 | 62 | 253 | 0.98 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 180.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.28 | -80.00% | 0.00 | 69 | 300 | 0.81 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.14 | -0.86 | -86.00% | 0.00 | 96 | 294 | 0.84 | -0.01 | 0.02 | -0.09 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 187.50 | 0.25 | 0.30 | 0.28 | 0.30 | -1.30 | -81.25% | 0.00 | 10 | 88 | 0.65 | -0.06 | 0.03 | -0.28 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 190.00 | 0.35 | 0.55 | 0.45 | 0.50 | -1.75 | -77.78% | 0.00 | 232 | 486 | 0.60 | -0.14 | 0.04 | -0.63 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 192.50 | 0.70 | 1.90 | 1.30 | 0.98 | -2.27 | -69.85% | 0.01 | 48 | 100 | 0.68 | -0.26 | 0.06 | -0.97 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 195.00 | 1.40 | 2.70 | 2.05 | 2.16 | -2.64 | -55.00% | 0.01 | 164 | 397 | 0.66 | -0.41 | 0.06 | -1.16 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 197.50 | 2.65 | 5.00 | 3.83 | 3.75 | -2.60 | -40.95% | 0.02 | 6 | 62 | 0.77 | -0.56 | 0.06 | -1.17 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 200.00 | 3.70 | 5.70 | 4.70 | 4.40 | -3.27 | -42.64% | 0.02 | 89 | 495 | 0.67 | -0.70 | 0.05 | -1.03 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 202.50 | 5.70 | 9.50 | 7.60 | 8.36 | -3.24 | -27.94% | 0.04 | 1 | 71 | 1.29 | -0.81 | 0.04 | -0.60 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 205.00 | 6.90 | 13.00 | 9.95 | 9.63 | -3.81 | -28.35% | 0.05 | 54 | 277 | 1.76 | -0.88 | 0.02 | -0.33 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 207.50 | 8.60 | 13.40 | 11.00 | % | 0.05 | 0 | 0 | 1.32 | -0.94 | 0.01 | -0.14 | 1/29/2026 4:00:04 PM EST | |||
| 210.00 | 12.60 | 16.50 | 14.55 | 13.86 | -3.54 | -20.35% | 0.07 | 20 | 175 | 1.68 | -0.97 | 0.01 | -0.08 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 212.50 | 13.90 | 19.10 | 16.50 | 10.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.87 | -0.99 | 0.00 | -0.02 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 215.00 | 17.60 | 21.50 | 19.55 | 20.05 | -0.31 | -1.53% | 0.09 | 2 | 88 | 1.99 | -0.99 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 217.50 | 18.90 | 24.10 | 21.50 | % | 0.10 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 220.00 | 21.60 | 26.90 | 24.25 | 25.25 | 0.00 | 0.00% | 0.11 | 0 | 28 | 2.42 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 222.50 | 22.90 | 30.10 | 26.50 | % | 0.12 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 225.00 | 25.20 | 32.80 | 29.00 | 25.10 | -4.55 | -15.35% | 0.13 | 277 | 20 | 3.22 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 227.50 | 27.20 | 35.30 | 31.25 | % | 0.14 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 230.00 | 29.30 | 36.60 | 32.95 | 29.10 | -3.90 | -11.82% | 0.14 | 1,010 | 39 | 3.63 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 232.50 | 31.80 | 40.30 | 36.05 | 31.00 | +30.47 | +5,749.06% | 0.16 | 7 | 1 | 3.70 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 235.00 | 36.00 | 41.60 | 38.80 | 36.10 | +11.50 | +46.75% | 0.17 | 1,841 | 64 | 3.09 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 237.50 | 36.90 | 45.30 | 41.10 | 2.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.90 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:04 PM EST |
| 240.00 | 42.10 | 47.50 | 44.80 | 39.10 | -7.73 | -16.51% | 0.19 | 3,670 | 115 | 3.69 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 242.50 | 42.40 | 50.30 | 46.35 | 31.05 | 0.00 | 0.00% | 0.19 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 245.00 | 44.30 | 51.60 | 47.95 | 44.10 | -7.10 | -13.87% | 0.20 | 232 | 11 | 4.41 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 247.50 | 47.30 | 55.50 | 51.40 | 2.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 4:00:04 PM EST |
| 250.00 | 50.30 | 56.70 | 53.50 | 54.40 | -1.70 | -3.03% | 0.21 | 17,081 | 1,135 | 3.81 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 252.50 | 52.00 | 60.60 | 56.30 | 52.00 | -6.51 | -11.13% | 0.22 | 460 | 15 | 4.73 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 255.00 | 56.30 | 61.60 | 58.95 | 54.10 | +10.08 | +22.90% | 0.23 | 125 | 5 | 4.92 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 257.50 | 57.00 | 63.70 | 60.35 | 57.00 | -6.58 | -10.35% | 0.23 | 217 | 9 | 5.03 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 260.00 | 59.20 | 66.30 | 62.75 | 61.50 | -4.73 | -7.15% | 0.24 | 615 | 17 | 5.11 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 262.50 | 62.10 | 70.30 | 66.20 | 62.30 | -6.27 | -9.15% | 0.25 | 1,280 | 35 | 5.10 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 265.00 | 64.30 | 71.50 | 67.90 | 64.30 | -6.95 | -9.76% | 0.26 | 200 | 8 | 5.32 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 267.50 | 67.40 | 75.30 | 71.35 | 70.69 | 0.00 | 0.00% | 0.27 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 4:00:04 PM EST |
| 270.00 | 69.30 | 78.00 | 73.65 | 69.50 | -6.73 | -8.83% | 0.27 | 237 | 9 | 5.49 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 272.50 | 72.20 | 80.30 | 76.25 | 62.96 | 0.00 | 0.00% | 0.28 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 275.00 | 74.90 | 82.80 | 78.85 | 61.97 | 0.00 | 0.00% | 0.29 | 0 | 1 | 5.61 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 277.50 | 77.40 | 85.30 | 81.35 | 68.07 | 0.00 | 0.00% | 0.29 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 280.00 | 79.30 | 87.80 | 83.55 | 70.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 282.50 | 82.30 | 90.30 | 86.30 | % | 0.31 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 285.00 | 84.70 | 93.00 | 88.85 | 75.55 | 0.00 | 0.00% | 0.31 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 4:00:04 PM EST |
| 287.50 | 87.40 | 95.30 | 91.35 | % | 0.32 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 290.00 | 89.30 | 97.80 | 93.55 | 13.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/29/2026 4:00:04 PM EST |
| 292.50 | 91.80 | 100.30 | 96.05 | % | 0.33 | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 295.00 | 94.30 | 102.80 | 98.55 | 20.23 | 0.00 | 0.00% | 0.33 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 4:00:04 PM EST |
| 297.50 | 96.80 | 105.30 | 101.05 | % | 0.34 | 0 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 300.00 | 99.70 | 107.80 | 103.75 | 24.48 | 0.00 | 0.00% | 0.35 | 0 | 1 | 6.56 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 4:00:04 PM EST |
| 302.50 | 101.90 | 110.30 | 106.10 | % | 0.35 | 0 | 0 | 6.65 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 305.00 | 104.40 | 112.80 | 108.60 | 30.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 6.69 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/29/2026 4:00:04 PM EST |
| 307.50 | 107.40 | 115.30 | 111.35 | % | 0.36 | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 310.00 | 109.40 | 117.80 | 113.60 | % | 0.37 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 315.00 | 114.70 | 122.80 | 118.75 | 119.60 | +10.56 | +9.69% | 0.38 | 1 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 4:00:04 PM EST |
| 320.00 | 119.70 | 127.80 | 123.75 | % | 0.39 | 0 | 0 | 7.17 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 325.00 | 124.30 | 132.80 | 128.55 | % | 0.40 | 0 | 0 | 7.37 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 330.00 | 129.30 | 137.80 | 133.55 | % | 0.40 | 0 | 0 | 7.52 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 335.00 | 134.30 | 142.80 | 138.55 | % | 0.41 | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 340.00 | 139.30 | 147.80 | 143.55 | % | 0.42 | 0 | 0 | 7.80 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 345.00 | 144.30 | 152.80 | 148.55 | % | 0.43 | 0 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 350.00 | 149.30 | 157.80 | 153.55 | % | 0.44 | 0 | 0 | 8.08 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 355.00 | 154.30 | 162.80 | 158.55 | % | 0.45 | 0 | 0 | 8.13 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST | |||
| 360.00 | 159.30 | 167.80 | 163.55 | % | 0.45 | 0 | 0 | 8.36 | -1.00 | 0.00 | 0.00 | 1/29/2026 4:00:04 PM EST |