Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $292.51 as of 1/29/2026 6:13:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 143.20 | 151.40 | 147.30 | % | 1.02 | 0 | 0 | 9.88 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 150.00 | 138.20 | 146.40 | 142.30 | % | 0.95 | 0 | 0 | 9.48 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 155.00 | 133.20 | 141.40 | 137.30 | % | 0.89 | 0 | 0 | 9.00 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 160.00 | 128.20 | 136.40 | 132.30 | % | 0.83 | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 165.00 | 123.20 | 131.20 | 127.20 | % | 0.77 | 0 | 0 | 8.15 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 170.00 | 118.25 | 126.40 | 122.33 | % | 0.72 | 0 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 175.00 | 113.25 | 121.15 | 117.20 | % | 0.67 | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 180.00 | 108.25 | 116.20 | 112.23 | % | 0.62 | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 185.00 | 103.25 | 111.40 | 107.33 | % | 0.58 | 0 | 0 | 6.94 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 190.00 | 98.25 | 106.40 | 102.33 | 91.66 | 0.00 | 0.00% | 0.54 | 0 | 5 | 6.68 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 195.00 | 93.25 | 101.45 | 97.35 | 98.67 | 0.00 | 0.00% | 0.50 | 0 | 4 | 6.37 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:50 PM EST |
| 200.00 | 88.25 | 96.45 | 92.35 | 90.77 | 0.00 | 0.00% | 0.46 | 0 | 3 | 6.06 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:50 PM EST |
| 205.00 | 83.25 | 91.45 | 87.35 | % | 0.43 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 210.00 | 78.25 | 86.45 | 82.35 | % | 0.39 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 215.00 | 73.25 | 81.45 | 77.35 | % | 0.36 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 220.00 | 69.30 | 76.20 | 72.75 | 61.97 | 0.00 | 0.00% | 0.33 | 0 | 3 | 4.70 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 225.00 | 63.25 | 71.45 | 67.35 | 64.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 230.00 | 58.25 | 66.45 | 62.35 | 59.25 | 0.00 | 0.00% | 0.27 | 0 | 3 | 4.30 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 232.50 | 55.75 | 63.95 | 59.85 | % | 0.26 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 235.00 | 53.25 | 61.45 | 57.35 | 48.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 4.02 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 237.50 | 50.75 | 58.70 | 54.73 | % | 0.23 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 240.00 | 48.25 | 56.20 | 52.23 | 54.00 | 0.00 | 0.00% | 0.22 | 0 | 13 | 3.60 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:50 PM EST |
| 242.50 | 46.55 | 53.70 | 50.13 | % | 0.21 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 245.00 | 43.25 | 51.20 | 47.23 | 36.90 | 0.00 | 0.00% | 0.19 | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 247.50 | 43.05 | 47.65 | 45.35 | % | 0.18 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 250.00 | 40.55 | 44.65 | 42.60 | 43.47 | +0.32 | +0.75% | 0.17 | 2 | 16 | 2.58 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 252.50 | 38.00 | 42.80 | 40.40 | 40.99 | % | 0.16 | 2 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST | |
| 255.00 | 35.55 | 40.40 | 37.98 | 40.00 | 0.00 | 0.00% | 0.15 | 0 | 24 | 2.58 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:50 PM EST |
| 257.50 | 33.05 | 37.80 | 35.43 | % | 0.14 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 260.00 | 30.05 | 34.70 | 32.38 | 32.73 | -0.97 | -2.88% | 0.12 | 3 | 67 | 2.12 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 262.50 | 28.10 | 33.00 | 30.55 | 32.00 | 0.00 | 0.00% | 0.12 | 0 | 9 | 2.22 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:50 PM EST |
| 265.00 | 26.25 | 30.20 | 28.23 | 29.45 | +0.45 | +1.56% | 0.11 | 3 | 22 | 2.02 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 267.50 | 23.10 | 28.05 | 25.58 | 23.56 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:50 PM EST |
| 270.00 | 21.30 | 25.20 | 23.25 | 24.50 | +0.20 | +0.83% | 0.09 | 13 | 291 | 1.76 | 0.99 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 272.50 | 18.10 | 22.95 | 20.53 | 20.85 | -1.36 | -6.13% | 0.08 | 2 | 1 | 1.69 | 0.99 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 275.00 | 15.05 | 18.60 | 16.83 | 18.00 | -0.20 | -1.10% | 0.06 | 38 | 755 | 1.11 | 0.98 | 0.01 | -0.06 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 277.50 | 12.55 | 18.55 | 15.55 | 17.00 | +0.62 | +3.79% | 0.06 | 1 | 3 | 1.55 | 0.97 | 0.01 | -0.11 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 280.00 | 10.50 | 13.05 | 11.78 | 12.68 | -1.92 | -13.16% | 0.04 | 217 | 1,867 | 0.70 | 0.94 | 0.01 | -0.19 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 282.50 | 8.20 | 10.85 | 9.53 | 11.63 | +1.13 | +10.77% | 0.03 | 7 | 167 | 0.68 | 0.91 | 0.02 | -0.32 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 285.00 | 7.15 | 8.15 | 7.65 | 7.25 | -2.70 | -27.14% | 0.03 | 545 | 4,405 | 0.52 | 0.87 | 0.03 | -0.42 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 287.50 | 5.30 | 6.05 | 5.68 | 5.57 | -2.43 | -30.38% | 0.02 | 131 | 230 | 0.40 | 0.81 | 0.05 | -0.61 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 290.00 | 3.60 | 3.90 | 3.75 | 3.65 | -2.46 | -40.27% | 0.01 | 2,024 | 3,467 | 0.41 | 0.68 | 0.07 | -1.07 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 292.50 | 2.11 | 2.30 | 2.21 | 2.28 | -2.22 | -49.34% | 0.01 | 1,772 | 869 | 0.37 | 0.50 | 0.08 | -1.16 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 295.00 | 1.20 | 1.30 | 1.25 | 1.28 | -1.93 | -60.13% | 0.00 | 5,551 | 2,865 | 0.37 | 0.33 | 0.06 | -1.12 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 297.50 | 0.58 | 0.70 | 0.64 | 0.67 | -1.63 | -70.87% | 0.00 | 3,125 | 929 | 0.39 | 0.21 | 0.05 | -0.75 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 300.00 | 0.31 | 0.38 | 0.35 | 0.33 | -1.21 | -78.58% | 0.00 | 10,737 | 8,001 | 0.40 | 0.13 | 0.03 | -0.42 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 302.50 | 0.17 | 0.21 | 0.19 | 0.20 | -0.90 | -81.82% | 0.00 | 1,259 | 2,466 | 0.43 | 0.07 | 0.02 | -0.21 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 305.00 | 0.10 | 0.13 | 0.12 | 0.10 | -0.62 | -86.12% | 0.00 | 3,278 | 1,825 | 0.46 | 0.04 | 0.01 | -0.09 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 307.50 | 0.06 | 0.16 | 0.11 | 0.08 | -0.49 | -85.97% | 0.00 | 512 | 745 | 0.52 | 0.02 | 0.01 | -0.04 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 310.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.31 | -86.12% | 0.00 | 2,379 | 2,488 | 0.55 | 0.01 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 312.50 | 0.01 | 0.07 | 0.04 | 0.05 | -0.27 | -84.38% | 0.00 | 341 | 481 | 0.55 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 315.00 | 0.05 | 0.06 | 0.06 | 0.06 | -0.17 | -73.92% | 0.00 | 742 | 1,461 | 0.66 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 317.50 | 0.04 | 0.06 | 0.05 | 0.04 | -0.14 | -77.78% | 0.00 | 52 | 435 | 0.70 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 320.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.12 | -75.00% | 0.00 | 1,134 | 3,289 | 0.75 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 322.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 69 | 433 | 0.81 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 325.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.10 | -76.93% | 0.00 | 352 | 1,040 | 0.83 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 327.50 | 0.01 | 0.08 | 0.05 | 0.13 | +0.05 | +62.50% | 0.00 | 63 | 224 | 0.89 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 330.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 302 | 2,454 | 0.94 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 332.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 36 | 363 | 0.96 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 335.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.05 | -71.43% | 0.00 | 184 | 1,139 | 1.05 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 337.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 29 | 363 | 1.05 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 340.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 206 | 2,621 | 1.16 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 342.50 | 0.01 | 0.07 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 14 | 271 | 1.17 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 345.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 107 | 2,887 | 1.18 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 347.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 516 | 1.22 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 350.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 177 | 2,629 | 1.25 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 352.50 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 56 | 1,255 | 1.29 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 355.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 48 | 2,967 | 1.34 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 357.50 | 0.01 | 0.12 | 0.07 | 0.02 | -0.01 | -33.34% | 0.00 | 72 | 803 | 1.40 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 360.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 123 | 2,896 | 1.39 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 362.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 26 | 361 | 1.54 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 365.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 259 | 3,391 | 1.43 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 367.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 71 | 1,115 | 1.57 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 93 | 5,648 | 1.51 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 372.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 119 | 705 | 1.55 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 375.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 162 | 3,727 | 1.59 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 377.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 189 | 1.63 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 77 | 3,198 | 1.66 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 382.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 1,107 | 1.70 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 385.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 1,709 | 1.74 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 387.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,495 | 1.78 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 141 | 3,148 | 1.81 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 392.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 915 | 1.85 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 395.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 874 | 1.88 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 397.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 673 | 1.92 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 42 | 4,837 | 1.96 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 402.50 | 0.00 | 0.10 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 140 | 2.49 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 405.00 | 0.00 | 1.20 | 0.60 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 658 | 3.66 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 698 | 2.10 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 415.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 304 | 2.16 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 1,349 | 2.23 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 425.00 | 0.00 | 0.59 | 0.30 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 274 | 3.61 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 37 | 5.52 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:50 PM EST |
| 435.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 258 | 2.42 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.49 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 445.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 11 | 563 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 455.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:50 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 129 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 465.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 470.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/29/2026 3:59:50 PM EST |
| 475.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 480.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 485.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 490.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 495.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 165.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 175.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 180.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 185.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 190.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 339 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 2.42 | 1.21 | 0.09 | +0.06 | +200.00% | 0.01 | 3 | 86 | 4.04 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 591 | 2.55 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 234 | 2.26 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 154 | 2.11 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:50 PM EST |
| 215.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.10 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:50 PM EST |
| 220.00 | 0.00 | 0.34 | 0.17 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 559 | 2.10 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 12 | 362 | 1.70 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 815 | 1.84 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 232.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 235.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 577 | 1.44 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 237.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 240.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 331 | 1,489 | 1.31 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 242.50 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 245.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 116 | 1,793 | 1.23 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 247.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 250.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1,445 | 3,247 | 1.10 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 252.50 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:50 PM EST |
| 255.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 666 | 1,975 | 1.03 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 257.50 | 0.01 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 41 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 260.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 1,652 | 3,780 | 0.90 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 262.50 | 0.01 | 0.07 | 0.04 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 590 | 0.85 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 265.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.08 | -66.67% | 0.00 | 1,448 | 3,038 | 0.80 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 267.50 | 0.01 | 0.20 | 0.11 | 0.04 | -0.05 | -55.56% | 0.00 | 528 | 74 | 0.79 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 270.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.12 | -75.00% | 0.00 | 2,166 | 3,850 | 0.66 | -0.01 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 272.50 | 0.02 | 0.11 | 0.07 | 0.06 | -0.14 | -70.00% | 0.00 | 228 | 180 | 0.63 | -0.01 | 0.00 | -0.03 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 275.00 | 0.07 | 0.10 | 0.09 | 0.06 | -0.19 | -76.00% | 0.00 | 2,603 | 3,297 | 0.60 | -0.02 | 0.01 | -0.06 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 277.50 | 0.07 | 0.12 | 0.10 | 0.10 | -0.22 | -68.75% | 0.00 | 132 | 696 | 0.54 | -0.03 | 0.01 | -0.11 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 280.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.33 | -75.00% | 0.00 | 6,450 | 4,649 | 0.48 | -0.06 | 0.01 | -0.19 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 282.50 | 0.17 | 0.21 | 0.19 | 0.18 | -0.47 | -72.31% | 0.00 | 694 | 735 | 0.44 | -0.09 | 0.02 | -0.32 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 285.00 | 0.28 | 0.45 | 0.37 | 0.36 | -0.53 | -59.56% | 0.00 | 7,794 | 4,015 | 0.41 | -0.13 | 0.03 | -0.42 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 287.50 | 0.70 | 0.80 | 0.75 | 0.71 | -0.58 | -44.97% | 0.00 | 1,699 | 1,005 | 0.40 | -0.19 | 0.05 | -0.61 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 290.00 | 1.20 | 1.40 | 1.30 | 1.38 | -0.57 | -29.24% | 0.00 | 6,260 | 3,305 | 0.40 | -0.32 | 0.07 | -1.07 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 292.50 | 2.30 | 2.63 | 2.47 | 2.53 | -0.35 | -12.16% | 0.01 | 1,421 | 574 | 0.40 | -0.50 | 0.08 | -1.16 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 295.00 | 3.75 | 4.15 | 3.95 | 3.95 | -0.14 | -3.43% | 0.01 | 925 | 976 | 0.40 | -0.67 | 0.06 | -1.12 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 297.50 | 4.65 | 6.10 | 5.38 | 5.75 | +0.12 | +2.14% | 0.02 | 257 | 707 | 0.46 | -0.79 | 0.05 | -0.75 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 300.00 | 7.15 | 8.60 | 7.88 | 8.05 | +0.60 | +8.06% | 0.03 | 480 | 3,488 | 0.58 | -0.87 | 0.03 | -0.42 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 302.50 | 7.65 | 11.15 | 9.40 | 10.00 | 0.00 | 0.00% | 0.03 | 13 | 80 | 0.70 | -0.93 | 0.02 | -0.21 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 305.00 | 11.60 | 13.90 | 12.75 | 12.60 | +0.73 | +6.15% | 0.04 | 89 | 574 | 0.87 | -0.96 | 0.01 | -0.09 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 307.50 | 14.35 | 17.05 | 15.70 | 15.55 | +1.57 | +11.23% | 0.05 | 37 | 127 | 1.13 | -0.98 | 0.01 | -0.04 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 310.00 | 15.55 | 18.85 | 17.20 | 17.55 | -0.35 | -1.96% | 0.06 | 273 | 1,084 | 1.07 | -0.99 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 312.50 | 18.75 | 21.30 | 20.03 | 20.50 | +0.79 | +4.01% | 0.06 | 1,235 | 191 | 1.16 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 315.00 | 22.00 | 23.50 | 22.75 | 22.85 | +1.67 | +7.89% | 0.07 | 11,253 | 1,585 | 1.23 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 317.50 | 24.00 | 26.30 | 25.15 | 25.02 | +1.73 | +7.43% | 0.08 | 2,296 | 334 | 1.32 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 320.00 | 27.20 | 28.50 | 27.85 | 27.95 | +0.53 | +1.94% | 0.09 | 45,489 | 6,019 | 1.43 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 322.50 | 29.55 | 31.40 | 30.48 | 29.48 | +1.13 | +3.99% | 0.09 | 2,079 | 257 | 1.53 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 325.00 | 31.95 | 34.20 | 33.08 | 32.32 | +0.23 | +0.72% | 0.10 | 10,542 | 1,145 | 1.71 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 327.50 | 34.35 | 36.60 | 35.48 | 35.05 | +1.15 | +3.40% | 0.11 | 5,334 | 329 | 1.76 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 330.00 | 36.85 | 38.65 | 37.75 | 37.90 | +1.50 | +4.13% | 0.11 | 23,412 | 1,573 | 1.68 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 332.50 | 39.25 | 41.65 | 40.45 | 38.70 | -0.36 | -0.93% | 0.12 | 1,750 | 105 | 1.96 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 335.00 | 41.65 | 45.60 | 43.63 | 42.96 | +0.21 | +0.50% | 0.13 | 15,030 | 582 | 2.46 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 337.50 | 42.55 | 46.10 | 44.33 | 45.41 | +1.48 | +3.37% | 0.13 | 3,510 | 127 | 1.58 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 340.00 | 46.75 | 48.65 | 47.70 | 47.71 | +2.26 | +4.98% | 0.14 | 48,561 | 1,586 | 1.98 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 342.50 | 47.55 | 54.80 | 51.18 | 53.95 | +5.68 | +11.77% | 0.15 | 1,243 | 47 | 3.16 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 345.00 | 51.75 | 54.15 | 52.95 | 53.00 | 0.00 | 0.00% | 0.15 | 4,879 | 158 | 2.35 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 347.50 | 54.25 | 56.65 | 55.45 | 53.70 | -0.60 | -1.11% | 0.16 | 121 | 11 | 2.42 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 350.00 | 56.75 | 59.15 | 57.95 | 56.30 | +1.00 | +1.81% | 0.17 | 2,876 | 106 | 2.50 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 352.50 | 59.25 | 61.65 | 60.45 | 58.40 | -0.90 | -1.52% | 0.17 | 1,940 | 56 | 2.57 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 355.00 | 60.40 | 65.60 | 63.00 | 66.70 | +5.68 | +9.31% | 0.18 | 41 | 4 | 3.12 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 357.50 | 61.40 | 69.35 | 65.38 | 60.75 | +0.35 | +0.58% | 0.18 | 418 | 17 | 3.56 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 360.00 | 65.40 | 70.60 | 68.00 | 65.75 | -4.65 | -6.61% | 0.19 | 768 | 21 | 3.28 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 362.50 | 66.40 | 74.35 | 70.38 | 72.65 | -7.14 | -8.95% | 0.19 | 8 | 1 | 3.72 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 365.00 | 68.90 | 76.85 | 72.88 | 67.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.79 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:50 PM EST |
| 367.50 | 71.40 | 79.35 | 75.38 | 69.35 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.87 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:50 PM EST |
| 370.00 | 75.40 | 80.60 | 78.00 | 71.75 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.57 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:50 PM EST |
| 372.50 | 76.40 | 84.35 | 80.38 | 88.48 | 0.00 | 0.00% | 0.22 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 375.00 | 80.40 | 85.60 | 83.00 | 78.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:50 PM EST |
| 377.50 | 82.55 | 89.90 | 86.23 | 85.40 | +6.35 | +8.04% | 0.23 | 1 | 1 | 4.32 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 380.00 | 83.90 | 91.85 | 87.88 | 95.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 382.50 | 86.40 | 94.35 | 90.38 | 89.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 385.00 | 88.90 | 96.85 | 92.88 | 105.49 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 387.50 | 91.40 | 99.35 | 95.38 | 37.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:50 PM EST |
| 390.00 | 93.90 | 101.85 | 97.88 | 106.44 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 392.50 | 96.40 | 104.35 | 100.38 | 108.41 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 395.00 | 98.90 | 106.85 | 102.88 | 62.59 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 12/16/2025 | 1/29/2026 3:59:50 PM EST |
| 397.50 | 101.40 | 109.35 | 105.38 | 110.75 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 400.00 | 105.05 | 112.30 | 108.68 | 116.45 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 402.50 | 106.40 | 114.35 | 110.38 | 115.77 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 405.00 | 108.90 | 116.85 | 112.88 | 115.30 | -6.26 | -5.15% | 0.28 | 7 | 1 | 4.92 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:50 PM EST |
| 410.00 | 113.90 | 121.85 | 117.88 | 125.15 | 0.00 | 0.00% | 0.29 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 415.00 | 118.90 | 126.85 | 122.88 | % | 0.30 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 420.00 | 123.90 | 131.85 | 127.88 | 70.67 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:50 PM EST |
| 425.00 | 128.90 | 136.85 | 132.88 | % | 0.31 | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 430.00 | 133.90 | 141.85 | 137.88 | 148.85 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 435.00 | 138.90 | 146.85 | 142.88 | 153.84 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.64 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 440.00 | 143.90 | 151.85 | 147.88 | % | 0.34 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 445.00 | 148.90 | 156.85 | 152.88 | % | 0.34 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 450.00 | 153.90 | 161.85 | 157.88 | 106.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 3:59:50 PM EST |
| 455.00 | 158.90 | 166.85 | 162.88 | % | 0.36 | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 460.00 | 163.90 | 171.85 | 167.88 | % | 0.36 | 0 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 465.00 | 168.90 | 176.85 | 172.88 | 176.69 | 0.00 | 0.00% | 0.37 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 470.00 | 173.90 | 181.85 | 177.88 | 183.18 | 0.00 | 0.00% | 0.38 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 475.00 | 178.90 | 186.85 | 182.88 | 188.18 | 0.00 | 0.00% | 0.39 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 480.00 | 183.90 | 191.85 | 187.88 | % | 0.39 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST | |||
| 485.00 | 188.90 | 196.85 | 192.88 | 198.78 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.69 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 490.00 | 193.90 | 201.85 | 197.88 | 203.76 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:50 PM EST |
| 495.00 | 198.90 | 206.85 | 202.88 | % | 0.41 | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:50 PM EST |