Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $375.21 as of 9/17/2026 9:18:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 157.85 | 165.20 | 161.53 | % | 0.75 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 220.00 | 153.10 | 160.10 | 156.60 | 156.17 | 0.00 | 0.00% | 0.71 | 0 | 5 | 1.92 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 225.00 | 146.55 | 155.30 | 150.93 | % | 0.67 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 230.00 | 143.20 | 150.35 | 146.78 | % | 0.64 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 235.00 | 138.30 | 145.35 | 141.83 | % | 0.60 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 240.00 | 133.05 | 140.35 | 136.70 | % | 0.57 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 245.00 | 128.40 | 135.25 | 131.83 | % | 0.54 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 250.00 | 123.25 | 130.40 | 126.83 | % | 0.51 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 255.00 | 118.85 | 125.30 | 122.08 | % | 0.48 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 260.00 | 112.55 | 120.00 | 116.28 | % | 0.45 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 265.00 | 107.40 | 115.30 | 111.35 | % | 0.42 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 270.00 | 103.20 | 110.30 | 106.75 | % | 0.40 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 275.00 | 98.60 | 104.80 | 101.70 | % | 0.37 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 280.00 | 93.25 | 99.65 | 96.45 | % | 0.34 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 285.00 | 88.85 | 94.65 | 91.75 | % | 0.32 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 290.00 | 83.65 | 89.85 | 86.75 | % | 0.30 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 295.00 | 78.30 | 84.70 | 81.50 | % | 0.28 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 300.00 | 73.80 | 79.90 | 76.85 | % | 0.26 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 305.00 | 68.25 | 74.75 | 71.50 | % | 0.23 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 310.00 | 63.65 | 69.95 | 66.80 | % | 0.22 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 9/17/2026 4:00:16 PM EST | |||
| 315.00 | 59.00 | 65.20 | 62.10 | % | 0.20 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 9/17/2026 4:00:16 PM EST | |||
| 320.00 | 53.85 | 60.10 | 56.98 | % | 0.18 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.05 | 9/17/2026 4:00:16 PM EST | |||
| 325.00 | 48.75 | 55.15 | 51.95 | % | 0.16 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.07 | 9/17/2026 4:00:16 PM EST | |||
| 330.00 | 44.75 | 50.10 | 47.43 | 47.24 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.08 | 9/11/2026 | 9/17/2026 4:00:16 PM EST |
| 332.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 335.00 | 38.50 | 45.25 | 41.88 | % | 0.13 | 0 | 0 | 0.65 | 0.96 | 0.00 | -0.11 | 9/17/2026 4:00:16 PM EST | |||
| 337.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 340.00 | 35.80 | 40.50 | 38.15 | 45.27 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.60 | 0.94 | 0.00 | -0.14 | 9/14/2026 | 9/17/2026 4:00:16 PM EST |
| 342.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 345.00 | 30.55 | 35.90 | 33.23 | % | 0.10 | 0 | 0 | 0.54 | 0.91 | 0.01 | -0.17 | 9/17/2026 4:00:16 PM EST | |||
| 347.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 350.00 | 23.45 | 31.10 | 27.28 | 35.10 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.53 | 0.87 | 0.01 | -0.21 | 9/14/2026 | 9/17/2026 4:00:16 PM EST |
| 352.50 | 23.05 | 29.35 | 26.20 | % | 0.07 | 0 | 0 | 0.33 | 0.85 | 0.01 | -0.23 | 9/17/2026 4:00:16 PM EST | |||
| 355.00 | 21.70 | 27.25 | 24.48 | % | 0.07 | 0 | 0 | 0.33 | 0.82 | 0.01 | -0.25 | 9/17/2026 4:00:16 PM EST | |||
| 357.50 | 19.00 | 25.30 | 22.15 | % | 0.06 | 0 | 0 | 0.34 | 0.79 | 0.01 | -0.27 | 9/17/2026 4:00:16 PM EST | |||
| 360.00 | 17.55 | 23.35 | 20.45 | 21.00 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.35 | 0.76 | 0.01 | -0.29 | 9/15/2026 | 9/17/2026 4:00:16 PM EST |
| 362.50 | 16.15 | 22.00 | 19.08 | 18.45 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.37 | 0.72 | 0.01 | -0.30 | 9/16/2026 | 9/17/2026 4:00:16 PM EST |
| 365.00 | 14.45 | 18.90 | 16.68 | 16.20 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.34 | 0.69 | 0.01 | -0.32 | 9/16/2026 | 9/17/2026 4:00:16 PM EST |
| 367.50 | 13.00 | 17.70 | 15.35 | 15.05 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.35 | 0.65 | 0.02 | -0.33 | 9/16/2026 | 9/17/2026 4:00:16 PM EST |
| 370.00 | 11.20 | 14.75 | 12.98 | 14.15 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.32 | 0.61 | 0.02 | -0.34 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 372.50 | 9.95 | 11.80 | 10.88 | 11.30 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.30 | 0.57 | 0.02 | -0.34 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 375.00 | 8.90 | 12.55 | 10.73 | 9.83 | 0.00 | 0.00% | 0.03 | 0 | 31 | 0.34 | 0.53 | 0.02 | -0.34 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 377.50 | 8.45 | 9.00 | 8.73 | 8.65 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.31 | 0.49 | 0.02 | -0.34 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 380.00 | 7.00 | 7.95 | 7.48 | 9.27 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.31 | 0.45 | 0.02 | -0.34 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 382.50 | 5.65 | 8.25 | 6.95 | 6.90 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.32 | 0.40 | 0.02 | -0.33 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 385.00 | 4.75 | 6.00 | 5.38 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.30 | 0.36 | 0.02 | -0.32 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 387.50 | 3.95 | 5.15 | 4.55 | 5.45 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.30 | 0.33 | 0.02 | -0.30 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 390.00 | 3.20 | 4.35 | 3.78 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 231 | 0.30 | 0.29 | 0.01 | -0.29 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 392.50 | 2.80 | 4.60 | 3.70 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.32 | 0.25 | 0.01 | -0.27 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 395.00 | 2.50 | 3.15 | 2.83 | 2.99 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.30 | 0.22 | 0.01 | -0.25 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 397.50 | 1.60 | 2.56 | 2.08 | 2.73 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.29 | 0.19 | 0.01 | -0.23 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 400.00 | 1.80 | 2.10 | 1.95 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.30 | 0.17 | 0.01 | -0.21 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 402.50 | 1.13 | 2.84 | 1.99 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.14 | 0.01 | -0.19 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 405.00 | 1.15 | 2.34 | 1.75 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.33 | 0.12 | 0.01 | -0.17 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 407.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 410.00 | 0.75 | 1.05 | 0.90 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.30 | 0.08 | 0.01 | -0.13 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 412.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 415.00 | 0.50 | 1.13 | 0.82 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 717 | 0.33 | 0.06 | 0.01 | -0.09 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 417.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 420.00 | 0.11 | 0.55 | 0.33 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 173 | 0.29 | 0.04 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 422.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 425.00 | 0.30 | 0.39 | 0.35 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.33 | 0.02 | 0.00 | -0.05 | 9/16/2026 | 9/17/2026 4:00:16 PM EST |
| 427.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 430.00 | 0.17 | 0.50 | 0.34 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.35 | 0.01 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 435.00 | 0.07 | 0.71 | 0.39 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.35 | 0.01 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 440.00 | 0.01 | 1.00 | 0.51 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.36 | 0.01 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 4:00:16 PM EST |
| 445.00 | 0.05 | 1.24 | 0.65 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.42 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 4:00:16 PM EST |
| 450.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.48 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:16 PM EST |
| 455.00 | 0.00 | 3.35 | 1.68 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.76 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:16 PM EST |
| 460.00 | 0.00 | 3.60 | 1.80 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.80 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:16 PM EST |
| 465.00 | 0.03 | 0.23 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.43 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:16 PM EST |
| 470.00 | 0.00 | 1.01 | 0.51 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.65 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:16 PM EST |
| 475.00 | 0.00 | 3.10 | 1.55 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.86 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 4:00:16 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:16 PM EST |
| 485.00 | 0.00 | 3.75 | 1.88 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 495.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 500.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 505.00 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 510.00 | 0.00 | 2.83 | 1.42 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 520.00 | 0.00 | 3.50 | 1.75 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:16 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 540.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 550.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 560.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/17/2026 4:00:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.88 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,014 | 1.93 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 225.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.01 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.78 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 235.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 240.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 245.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.10 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 250.00 | 0.01 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.73 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 255.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 260.00 | 0.00 | 0.67 | 0.34 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 265.00 | 0.01 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.65 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 270.00 | 0.01 | 0.12 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.61 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 275.00 | 0.01 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.58 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 280.00 | 0.01 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 285.00 | 0.01 | 2.00 | 1.01 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/17/2026 4:00:16 PM EST |
| 290.00 | 0.01 | 4.30 | 2.16 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 295.00 | 0.01 | 4.30 | 2.16 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/17/2026 4:00:16 PM EST |
| 300.00 | 0.01 | 4.30 | 2.16 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:16 PM EST |
| 305.00 | 0.01 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 310.00 | 0.01 | 4.35 | 2.18 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.61 | 0.00 | 0.00 | -0.01 | 8/31/2026 | 9/17/2026 4:00:16 PM EST |
| 315.00 | 0.01 | 4.40 | 2.21 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.57 | 0.00 | 0.00 | -0.02 | 9/14/2026 | 9/17/2026 4:00:16 PM EST |
| 320.00 | 0.01 | 4.45 | 2.23 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.53 | -0.01 | 0.00 | -0.05 | 9/14/2026 | 9/17/2026 4:00:16 PM EST |
| 325.00 | 0.01 | 1.70 | 0.86 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.40 | -0.01 | 0.00 | -0.07 | 9/11/2026 | 9/17/2026 4:00:16 PM EST |
| 330.00 | 0.12 | 0.65 | 0.39 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.35 | -0.02 | 0.00 | -0.08 | 9/16/2026 | 9/17/2026 4:00:16 PM EST |
| 332.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 335.00 | 0.23 | 0.93 | 0.58 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 438 | 0.35 | -0.04 | 0.00 | -0.11 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 337.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 340.00 | 0.62 | 1.25 | 0.94 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.35 | -0.06 | 0.00 | -0.14 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 342.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 345.00 | 0.96 | 1.45 | 1.21 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 284 | 0.33 | -0.09 | 0.01 | -0.17 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 347.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 350.00 | 1.45 | 1.90 | 1.68 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.32 | -0.13 | 0.01 | -0.21 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 352.50 | 1.76 | 2.45 | 2.11 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.33 | -0.15 | 0.01 | -0.23 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 355.00 | 2.17 | 3.25 | 2.71 | 2.32 | 0.00 | 0.00% | 0.01 | 0 | 236 | 0.33 | -0.18 | 0.01 | -0.25 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 357.50 | 2.16 | 3.55 | 2.86 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.31 | -0.21 | 0.01 | -0.27 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 360.00 | 3.15 | 4.40 | 3.78 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 345 | 0.33 | -0.24 | 0.01 | -0.29 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 362.50 | 3.75 | 5.85 | 4.80 | 3.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.34 | -0.28 | 0.01 | -0.30 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 365.00 | 4.55 | 5.25 | 4.90 | 3.69 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.31 | -0.31 | 0.01 | -0.32 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 367.50 | 5.35 | 6.65 | 6.00 | 4.72 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.32 | -0.35 | 0.02 | -0.33 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 370.00 | 6.30 | 7.70 | 7.00 | 5.23 | 0.00 | 0.00% | 0.02 | 0 | 176 | 0.32 | -0.39 | 0.02 | -0.34 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 372.50 | 7.40 | 9.00 | 8.20 | 6.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.32 | -0.43 | 0.02 | -0.34 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 375.00 | 7.70 | 10.15 | 8.93 | 8.50 | 0.00 | 0.00% | 0.02 | 0 | 205 | 0.31 | -0.47 | 0.02 | -0.34 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 377.50 | 8.90 | 10.95 | 9.93 | 8.75 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.30 | -0.51 | 0.02 | -0.34 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 380.00 | 10.15 | 13.05 | 11.60 | 11.50 | 0.00 | 0.00% | 0.03 | 0 | 462 | 0.31 | -0.55 | 0.02 | -0.34 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 382.50 | 12.30 | 15.60 | 13.95 | 10.74 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.34 | -0.60 | 0.02 | -0.33 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 385.00 | 13.95 | 15.90 | 14.93 | 12.40 | 0.00 | 0.00% | 0.04 | 0 | 232 | 0.31 | -0.64 | 0.02 | -0.32 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 387.50 | 13.70 | 19.05 | 16.38 | 14.20 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.30 | -0.67 | 0.02 | -0.30 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 390.00 | 17.35 | 19.15 | 18.25 | 15.40 | 0.00 | 0.00% | 0.05 | 0 | 842 | 0.31 | -0.71 | 0.01 | -0.29 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 392.50 | 18.35 | 22.45 | 20.40 | 18.55 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.32 | -0.75 | 0.01 | -0.27 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 395.00 | 19.60 | 24.95 | 22.28 | 20.72 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.31 | -0.78 | 0.01 | -0.25 | 9/15/2026 | 9/17/2026 4:00:16 PM EST |
| 397.50 | 22.65 | 27.15 | 24.90 | 21.81 | 0.00 | 0.00% | 0.06 | 0 | 73 | 0.33 | -0.81 | 0.01 | -0.23 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 400.00 | 24.15 | 29.25 | 26.70 | 23.63 | 0.00 | 0.00% | 0.07 | 0 | 58 | 0.30 | -0.83 | 0.01 | -0.21 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 402.50 | 25.60 | 31.05 | 28.33 | % | 0.07 | 0 | 0 | 0.47 | -0.86 | 0.01 | -0.19 | 9/17/2026 4:00:16 PM EST | |||
| 405.00 | 28.60 | 32.30 | 30.45 | 23.27 | 0.00 | 0.00% | 0.08 | 0 | 95 | 0.43 | -0.88 | 0.01 | -0.17 | 9/14/2026 | 9/17/2026 4:00:16 PM EST |
| 407.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 410.00 | 31.40 | 37.50 | 34.45 | 34.60 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.48 | -0.92 | 0.01 | -0.13 | 9/15/2026 | 9/17/2026 4:00:16 PM EST |
| 412.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 415.00 | 36.05 | 43.60 | 39.83 | 38.09 | 0.00 | 0.00% | 0.10 | 0 | 196 | 0.54 | -0.94 | 0.01 | -0.09 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 417.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 420.00 | 40.95 | 47.25 | 44.10 | 40.10 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.53 | -0.96 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 422.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 425.00 | 45.95 | 53.90 | 49.93 | 30.20 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.05 | 8/26/2026 | 9/17/2026 4:00:16 PM EST |
| 427.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 430.00 | 51.00 | 58.00 | 54.50 | 53.18 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.65 | -0.99 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 435.00 | 56.00 | 62.85 | 59.43 | 40.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 9/4/2026 | 9/17/2026 4:00:16 PM EST |
| 440.00 | 61.00 | 68.15 | 64.58 | 45.08 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 9/4/2026 | 9/17/2026 4:00:16 PM EST |
| 445.00 | 66.00 | 74.00 | 70.00 | 54.76 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 8/19/2026 | 9/17/2026 4:00:16 PM EST |
| 450.00 | 71.00 | 78.20 | 74.60 | % | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 455.00 | 76.00 | 83.80 | 79.90 | % | 0.18 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 460.00 | 81.00 | 88.30 | 84.65 | 81.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 465.00 | 86.00 | 93.80 | 89.90 | 71.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/17/2026 4:00:16 PM EST |
| 470.00 | 91.00 | 99.10 | 95.05 | % | 0.20 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 475.00 | 96.00 | 103.60 | 99.80 | 81.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/17/2026 4:00:16 PM EST |
| 480.00 | 101.00 | 109.10 | 105.05 | % | 0.22 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 485.00 | 106.00 | 113.90 | 109.95 | % | 0.23 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 490.00 | 111.00 | 119.15 | 115.08 | % | 0.23 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 495.00 | 116.00 | 124.30 | 120.15 | % | 0.24 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 500.00 | 121.00 | 128.90 | 124.95 | % | 0.25 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 505.00 | 126.00 | 133.90 | 129.95 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 510.00 | 131.00 | 139.10 | 135.05 | % | 0.26 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 520.00 | 141.00 | 149.10 | 145.05 | % | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 530.00 | 151.00 | 158.90 | 154.95 | % | 0.29 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 540.00 | 161.00 | 168.90 | 164.95 | % | 0.31 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 550.00 | 171.00 | 179.10 | 175.05 | % | 0.32 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 560.00 | 181.00 | 188.90 | 184.95 | % | 0.33 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST |