Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $327.70 as of 12/30/2025 8:33:42 AM 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 | 135.00 | 143.35 | 139.18 | 139.69 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/29/2025 3:59:54 PM EST |
| 195.00 | 129.80 | 138.35 | 134.08 | % | 0.69 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 200.00 | 125.10 | 133.35 | 129.23 | 128.65 | 0.00 | 0.00% | 0.65 | 0 | 6 | 2.18 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/29/2025 3:59:54 PM EST |
| 205.00 | 119.85 | 128.35 | 124.10 | % | 0.61 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 210.00 | 114.85 | 123.35 | 119.10 | % | 0.57 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 215.00 | 109.85 | 118.35 | 114.10 | % | 0.53 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 220.00 | 104.95 | 113.40 | 109.18 | % | 0.50 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 225.00 | 100.15 | 108.40 | 104.28 | % | 0.46 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 230.00 | 95.05 | 103.40 | 99.23 | % | 0.43 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 235.00 | 90.00 | 98.40 | 94.20 | % | 0.40 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 240.00 | 85.10 | 93.40 | 89.25 | % | 0.37 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 245.00 | 81.70 | 88.45 | 85.08 | % | 0.35 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 250.00 | 75.10 | 83.45 | 79.28 | % | 0.32 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 255.00 | 70.90 | 78.45 | 74.68 | % | 0.29 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 260.00 | 67.85 | 73.00 | 70.43 | % | 0.27 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 265.00 | 63.00 | 67.35 | 65.18 | % | 0.25 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 270.00 | 58.05 | 61.95 | 60.00 | 69.88 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:54 PM EST |
| 275.00 | 52.95 | 57.35 | 55.15 | 50.59 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/29/2025 3:59:54 PM EST |
| 280.00 | 48.20 | 53.10 | 50.65 | 50.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.01 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 285.00 | 43.00 | 48.15 | 45.58 | % | 0.16 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 12/29/2025 3:59:54 PM EST | |||
| 290.00 | 38.15 | 42.30 | 40.23 | 37.00 | 0.00 | 0.00% | 0.14 | 0 | 22 | 0.71 | 0.99 | 0.00 | -0.07 | 12/8/2025 | 12/29/2025 3:59:54 PM EST |
| 295.00 | 33.30 | 38.35 | 35.83 | 39.50 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.72 | 0.98 | 0.00 | -0.09 | 12/19/2025 | 12/29/2025 3:59:54 PM EST |
| 300.00 | 26.25 | 33.70 | 29.98 | 30.38 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.67 | 0.96 | 0.00 | -0.12 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 305.00 | 21.40 | 27.40 | 24.40 | 28.60 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.52 | 0.93 | 0.01 | -0.16 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 310.00 | 18.75 | 22.40 | 20.58 | 20.96 | 0.00 | 0.00% | 0.07 | 0 | 66 | 0.45 | 0.88 | 0.01 | -0.20 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 315.00 | 14.40 | 18.20 | 16.30 | 16.00 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.42 | 0.81 | 0.02 | -0.25 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 317.50 | 13.15 | 15.20 | 14.18 | 16.20 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.29 | 0.77 | 0.02 | -0.27 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 320.00 | 11.35 | 13.40 | 12.38 | 12.52 | 0.00 | 0.00% | 0.04 | 0 | 177 | 0.29 | 0.72 | 0.02 | -0.29 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 322.50 | 10.05 | 10.90 | 10.48 | 10.27 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.29 | 0.67 | 0.02 | -0.31 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 325.00 | 8.65 | 9.20 | 8.93 | 9.26 | 0.00 | 0.00% | 0.03 | 0 | 220 | 0.29 | 0.62 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 327.50 | 7.25 | 7.50 | 7.38 | 7.45 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.28 | 0.56 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 330.00 | 6.00 | 6.20 | 6.10 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 381 | 0.28 | 0.50 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 332.50 | 4.85 | 5.05 | 4.95 | 5.01 | 0.00 | 0.00% | 0.01 | 0 | 236 | 0.28 | 0.43 | 0.02 | -0.31 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 335.00 | 3.90 | 5.55 | 4.73 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 323 | 0.28 | 0.37 | 0.02 | -0.29 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 337.50 | 3.05 | 3.40 | 3.23 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.28 | 0.31 | 0.02 | -0.27 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 340.00 | 2.37 | 2.50 | 2.44 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 937 | 0.28 | 0.26 | 0.02 | -0.24 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 342.50 | 1.83 | 1.97 | 1.90 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 419 | 0.28 | 0.21 | 0.02 | -0.21 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 345.00 | 1.40 | 1.56 | 1.48 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 769 | 0.28 | 0.17 | 0.02 | -0.18 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 347.50 | 0.68 | 1.20 | 0.94 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.26 | 0.13 | 0.01 | -0.16 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 350.00 | 0.82 | 0.93 | 0.88 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1,287 | 0.28 | 0.10 | 0.01 | -0.13 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 352.50 | 0.54 | 0.71 | 0.63 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.28 | 0.08 | 0.01 | -0.11 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 355.00 | 0.47 | 0.53 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,005 | 0.29 | 0.06 | 0.01 | -0.09 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 360.00 | 0.25 | 0.37 | 0.31 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,254 | 0.30 | 0.04 | 0.01 | -0.06 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 365.00 | 0.05 | 0.44 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.31 | 0.02 | 0.00 | -0.04 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 370.00 | 0.11 | 0.18 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 413 | 0.33 | 0.01 | 0.00 | -0.03 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 375.00 | 0.07 | 0.40 | 0.24 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.37 | 0.01 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 380.00 | 0.06 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 586 | 0.35 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 385.00 | 0.00 | 0.49 | 0.25 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.51 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.39 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:54 PM EST |
| 395.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.42 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:54 PM EST |
| 400.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 625 | 0.41 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 405.00 | 0.00 | 0.07 | 0.04 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.49 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:54 PM EST |
| 410.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:54 PM EST |
| 415.00 | 0.00 | 0.27 | 0.14 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:54 PM EST |
| 420.00 | 0.00 | 0.17 | 0.09 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.62 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:54 PM EST |
| 425.00 | 0.00 | 0.37 | 0.19 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.73 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:54 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.25 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:54 PM EST |
| 435.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.29 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:54 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.32 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:54 PM EST |
| 445.00 | 0.00 | 4.75 | 2.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.36 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/29/2025 3:59:54 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.39 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:54 PM EST |
| 455.00 | 0.00 | 4.80 | 2.40 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.43 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:54 PM EST |
| 460.00 | 0.00 | 4.80 | 2.40 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.46 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:54 PM EST |
| 465.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.49 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:54 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.53 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:54 PM EST |
| 475.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:54 PM EST |
| 480.00 | 0.00 | 0.37 | 0.19 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:54 PM EST |
| 485.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/29/2025 3:59:54 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 495.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.68 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/29/2025 3:59:54 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 205.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 215.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.94 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 225.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 235.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 4.30 | 2.15 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.54 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:54 PM EST |
| 245.00 | 0.00 | 2.78 | 1.39 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 0.33 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.79 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 255.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 0.36 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.71 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/29/2025 3:59:54 PM EST |
| 265.00 | 0.01 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.52 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 270.00 | 0.01 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.48 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 275.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.51 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 0.61 | 0.31 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.57 | 0.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 285.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.39 | 0.00 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 290.00 | 0.09 | 0.25 | 0.17 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.36 | -0.01 | 0.00 | -0.07 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 295.00 | 0.13 | 0.30 | 0.22 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.33 | -0.02 | 0.00 | -0.09 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 300.00 | 0.25 | 0.39 | 0.32 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 686 | 0.32 | -0.04 | 0.00 | -0.12 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 305.00 | 0.56 | 0.62 | 0.59 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 464 | 0.31 | -0.07 | 0.01 | -0.16 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 310.00 | 1.00 | 1.06 | 1.03 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 604 | 0.30 | -0.12 | 0.01 | -0.20 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 315.00 | 1.66 | 1.73 | 1.70 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 1,559 | 0.29 | -0.19 | 0.02 | -0.25 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 317.50 | 2.11 | 2.44 | 2.28 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 235 | 0.29 | -0.23 | 0.02 | -0.27 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 320.00 | 2.76 | 2.93 | 2.85 | 2.84 | 0.00 | 0.00% | 0.01 | 0 | 724 | 0.29 | -0.28 | 0.02 | -0.29 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 322.50 | 3.50 | 3.70 | 3.60 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.29 | -0.33 | 0.02 | -0.31 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 325.00 | 4.40 | 4.65 | 4.53 | 4.56 | 0.00 | 0.00% | 0.01 | 0 | 497 | 0.29 | -0.38 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 327.50 | 5.40 | 5.55 | 5.48 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 143 | 0.28 | -0.44 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 330.00 | 6.65 | 6.75 | 6.70 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 399 | 0.28 | -0.50 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 332.50 | 7.90 | 8.20 | 8.05 | 7.62 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.28 | -0.57 | 0.02 | -0.31 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 335.00 | 9.50 | 9.95 | 9.73 | 9.71 | 0.00 | 0.00% | 0.03 | 0 | 188 | 0.28 | -0.63 | 0.02 | -0.29 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 337.50 | 10.80 | 11.85 | 11.33 | 11.07 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.28 | -0.69 | 0.02 | -0.27 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 340.00 | 10.80 | 14.10 | 12.45 | 12.37 | 0.00 | 0.00% | 0.04 | 0 | 290 | 0.33 | -0.74 | 0.02 | -0.24 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 342.50 | 12.85 | 16.80 | 14.83 | 14.59 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.37 | -0.79 | 0.02 | -0.21 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 345.00 | 13.40 | 19.20 | 16.30 | 15.79 | 0.00 | 0.00% | 0.05 | 0 | 158 | 0.40 | -0.83 | 0.02 | -0.18 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 347.50 | 18.20 | 19.95 | 19.08 | 21.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.33 | -0.87 | 0.01 | -0.16 | 12/23/2025 | 12/29/2025 3:59:54 PM EST |
| 350.00 | 19.20 | 22.45 | 20.83 | 20.25 | 0.00 | 0.00% | 0.06 | 0 | 121 | 0.35 | -0.90 | 0.01 | -0.13 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 352.50 | 20.20 | 26.20 | 23.20 | 22.72 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.46 | -0.92 | 0.01 | -0.11 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 355.00 | 22.25 | 30.20 | 26.23 | 25.19 | 0.00 | 0.00% | 0.07 | 0 | 74 | 0.58 | -0.94 | 0.01 | -0.09 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 360.00 | 26.95 | 34.95 | 30.95 | 30.39 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.62 | -0.96 | 0.01 | -0.06 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 365.00 | 31.95 | 38.50 | 35.23 | 34.75 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.04 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 370.00 | 36.90 | 45.25 | 41.08 | 42.07 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.03 | 12/22/2025 | 12/29/2025 3:59:54 PM EST |
| 375.00 | 41.90 | 50.25 | 46.08 | 44.87 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.81 | -0.99 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 380.00 | 46.90 | 55.25 | 51.08 | 49.86 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:54 PM EST |
| 385.00 | 51.90 | 60.25 | 56.08 | 51.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:54 PM EST |
| 390.00 | 56.90 | 64.95 | 60.93 | 58.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/29/2025 3:59:54 PM EST |
| 395.00 | 61.90 | 70.25 | 66.08 | 64.61 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 12/29/2025 3:59:54 PM EST |
| 400.00 | 66.90 | 75.25 | 71.08 | 57.22 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:54 PM EST |
| 405.00 | 71.90 | 80.15 | 76.03 | 62.12 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:54 PM EST |
| 410.00 | 76.90 | 85.20 | 81.05 | % | 0.20 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 415.00 | 81.90 | 90.25 | 86.08 | % | 0.21 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 420.00 | 86.90 | 95.25 | 91.08 | 95.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 3:59:54 PM EST |
| 425.00 | 91.90 | 100.20 | 96.05 | % | 0.23 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 430.00 | 96.90 | 105.25 | 101.08 | % | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 435.00 | 101.90 | 110.25 | 106.08 | % | 0.24 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 440.00 | 106.90 | 115.25 | 111.08 | % | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 445.00 | 111.90 | 120.25 | 116.08 | % | 0.26 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 450.00 | 116.90 | 125.25 | 121.08 | % | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 455.00 | 121.90 | 130.15 | 126.03 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 460.00 | 126.90 | 134.95 | 130.93 | % | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 465.00 | 131.90 | 140.25 | 136.08 | % | 0.29 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 470.00 | 136.90 | 145.15 | 141.03 | % | 0.30 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 475.00 | 141.90 | 150.25 | 146.08 | % | 0.31 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 480.00 | 146.90 | 155.15 | 151.03 | % | 0.31 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 485.00 | 151.90 | 160.25 | 156.08 | % | 0.32 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 490.00 | 156.90 | 165.15 | 161.03 | % | 0.33 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST | |||
| 495.00 | 161.90 | 170.20 | 166.05 | % | 0.34 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:54 PM EST |