Options Chain for HUMANA INC COM (HUM) - $290.60 as of 10/10/2025 3:09:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 159.70 | 165.50 | 162.60 | 138.50 | 0.00 | 0.00% | 1.35 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:59:01 PM EST |
| 125.00 | 154.40 | 160.50 | 157.45 | % | 1.26 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 130.00 | 149.40 | 155.60 | 152.50 | % | 1.17 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 135.00 | 145.00 | 150.60 | 147.80 | % | 1.09 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 140.00 | 139.90 | 145.60 | 142.75 | % | 1.02 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 145.00 | 134.60 | 140.60 | 137.60 | % | 0.95 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 150.00 | 127.40 | 135.60 | 131.50 | % | 0.88 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 155.00 | 124.70 | 130.60 | 127.65 | % | 0.82 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 160.00 | 120.00 | 125.60 | 122.80 | % | 0.77 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 165.00 | 114.80 | 120.50 | 117.65 | % | 0.71 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 170.00 | 109.40 | 115.60 | 112.50 | 85.30 | 0.00 | 0.00% | 0.66 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 1:59:01 PM EST |
| 175.00 | 104.40 | 110.60 | 107.50 | % | 0.61 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 180.00 | 97.50 | 105.60 | 101.55 | 51.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 10/10/2025 1:59:01 PM EST |
| 185.00 | 92.50 | 100.60 | 96.55 | % | 0.52 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 190.00 | 89.30 | 95.60 | 92.45 | % | 0.49 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 195.00 | 84.30 | 90.60 | 87.45 | 49.25 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 10/10/2025 1:59:01 PM EST |
| 200.00 | 79.50 | 85.60 | 82.55 | 91.00 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.70 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:01 PM EST |
| 205.00 | 74.40 | 80.70 | 77.55 | 37.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 10/10/2025 1:59:01 PM EST |
| 210.00 | 69.80 | 75.70 | 72.75 | 65.00 | 0.00 | 0.00% | 0.35 | 0 | 13 | 1.66 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 10/10/2025 1:59:01 PM EST |
| 215.00 | 63.50 | 70.70 | 67.10 | 42.60 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.49 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 10/10/2025 1:59:01 PM EST |
| 220.00 | 60.30 | 64.60 | 62.45 | 36.35 | 0.00 | 0.00% | 0.28 | 0 | 13 | 1.43 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:59:01 PM EST |
| 225.00 | 55.10 | 60.60 | 57.85 | 32.40 | 0.00 | 0.00% | 0.26 | 0 | 16 | 1.26 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/10/2025 1:59:01 PM EST |
| 230.00 | 50.00 | 55.80 | 52.90 | 22.39 | 0.00 | 0.00% | 0.23 | 0 | 38 | 1.19 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:59:01 PM EST |
| 232.50 | 46.20 | 52.80 | 49.50 | % | 0.21 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 235.00 | 44.10 | 50.80 | 47.45 | 18.96 | 0.00 | 0.00% | 0.20 | 0 | 60 | 1.18 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:59:01 PM EST |
| 237.50 | 43.10 | 48.30 | 45.70 | % | 0.19 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 240.00 | 39.80 | 46.00 | 42.90 | 39.90 | -14.30 | -26.39% | 0.18 | 1 | 172 | 1.03 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 242.50 | 36.90 | 43.30 | 40.10 | 14.70 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.07 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:59:01 PM EST |
| 245.00 | 33.90 | 40.90 | 37.40 | 49.67 | 0.00 | 0.00% | 0.15 | 0 | 178 | 0.99 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:59:01 PM EST |
| 247.50 | 32.50 | 38.40 | 35.45 | 20.90 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.89 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:59:01 PM EST |
| 250.00 | 29.90 | 36.50 | 33.20 | 34.00 | -12.50 | -26.89% | 0.13 | 2 | 465 | 0.87 | 0.99 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 252.50 | 27.80 | 32.50 | 30.15 | 44.77 | 0.00 | 0.00% | 0.12 | 0 | 70 | 0.76 | 0.99 | 0.00 | -0.02 | 10/8/2025 | 10/10/2025 1:59:01 PM EST |
| 255.00 | 25.70 | 31.00 | 28.35 | 27.30 | -14.58 | -34.82% | 0.11 | 6 | 704 | 0.79 | 0.95 | 0.01 | -0.13 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 257.50 | 23.30 | 27.50 | 25.40 | 37.42 | 0.00 | 0.00% | 0.10 | 0 | 189 | 0.67 | 0.95 | 0.01 | -0.12 | 10/9/2025 | 10/10/2025 1:59:01 PM EST |
| 260.00 | 21.30 | 26.80 | 24.05 | 26.00 | -6.78 | -20.69% | 0.09 | 14 | 218 | 0.58 | 0.93 | 0.01 | -0.14 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 262.50 | 18.70 | 24.30 | 21.50 | 34.36 | 0.00 | 0.00% | 0.08 | 0 | 573 | 0.62 | 0.91 | 0.01 | -0.18 | 10/9/2025 | 10/10/2025 1:59:01 PM EST |
| 265.00 | 16.80 | 21.80 | 19.30 | 37.03 | 0.00 | 0.00% | 0.07 | 0 | 423 | 0.58 | 0.89 | 0.01 | -0.20 | 10/8/2025 | 10/10/2025 1:59:01 PM EST |
| 267.50 | 14.60 | 18.90 | 16.75 | 15.70 | -18.40 | -53.96% | 0.06 | 5 | 77 | 0.54 | 0.87 | 0.01 | -0.23 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 270.00 | 11.90 | 16.60 | 14.25 | 15.00 | -9.65 | -39.15% | 0.05 | 8 | 723 | 0.55 | 0.84 | 0.02 | -0.26 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 272.50 | 10.10 | 12.80 | 11.45 | 11.35 | -18.45 | -61.92% | 0.04 | 10 | 167 | 0.48 | 0.80 | 0.02 | -0.29 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 275.00 | 9.60 | 11.10 | 10.35 | 10.58 | -9.62 | -47.63% | 0.04 | 4 | 1,314 | 0.44 | 0.75 | 0.02 | -0.33 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 277.50 | 8.20 | 9.00 | 8.60 | 9.70 | -16.70 | -63.26% | 0.03 | 9 | 488 | 0.37 | 0.69 | 0.02 | -0.36 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 280.00 | 6.80 | 7.60 | 7.20 | 7.20 | -7.02 | -49.37% | 0.03 | 183 | 1,918 | 0.40 | 0.63 | 0.03 | -0.39 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 282.50 | 5.50 | 6.20 | 5.85 | 6.20 | -14.63 | -70.24% | 0.02 | 52 | 322 | 0.41 | 0.56 | 0.03 | -0.41 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 285.00 | 4.70 | 5.20 | 4.95 | 5.20 | -5.57 | -51.72% | 0.02 | 74 | 1,342 | 0.40 | 0.50 | 0.03 | -0.41 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 287.50 | 3.60 | 4.10 | 3.85 | 3.90 | -11.79 | -75.15% | 0.01 | 15 | 5 | 0.40 | 0.43 | 0.03 | -0.41 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 290.00 | 3.00 | 3.30 | 3.15 | 3.30 | -5.33 | -61.77% | 0.01 | 84 | 342 | 0.40 | 0.37 | 0.02 | -0.40 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 292.50 | 2.25 | 2.75 | 2.50 | 2.92 | -4.13 | -58.59% | 0.01 | 18 | 29 | 0.40 | 0.32 | 0.02 | -0.39 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 295.00 | 1.85 | 2.20 | 2.03 | 2.20 | -4.40 | -66.67% | 0.01 | 69 | 249 | 0.40 | 0.27 | 0.02 | -0.38 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 297.50 | 1.20 | 1.85 | 1.53 | 1.75 | -3.55 | -66.99% | 0.01 | 5 | 31 | 0.41 | 0.24 | 0.02 | -0.37 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 300.00 | 1.10 | 1.45 | 1.28 | 1.25 | -3.12 | -71.40% | 0.00 | 120 | 2,984 | 0.42 | 0.21 | 0.02 | -0.37 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 302.50 | 0.75 | 2.15 | 1.45 | 1.36 | -1.99 | -59.41% | 0.00 | 4 | 52 | 0.46 | 0.18 | 0.01 | -0.34 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 305.00 | 0.70 | 1.10 | 0.90 | 0.90 | -1.70 | -65.39% | 0.00 | 67 | 835 | 0.42 | 0.17 | 0.01 | -0.36 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 307.50 | 0.55 | 1.15 | 0.85 | 0.92 | -1.23 | -57.21% | 0.00 | 14 | 373 | 0.44 | 0.17 | 0.01 | -0.39 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 310.00 | 0.40 | 0.95 | 0.68 | 0.71 | -1.07 | -60.12% | 0.00 | 70 | 838 | 0.46 | 0.16 | 0.01 | -0.39 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 312.50 | 0.35 | 1.45 | 0.90 | 0.52 | -1.13 | -68.49% | 0.00 | 11 | 41 | 0.51 | 0.13 | 0.01 | -0.33 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 315.00 | 0.25 | 1.00 | 0.63 | 0.50 | -0.64 | -56.14% | 0.00 | 1 | 1,083 | 0.47 | 0.12 | 0.01 | -0.35 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 317.50 | 0.00 | 2.00 | 1.00 | 1.02 | +0.03 | +3.03% | 0.00 | 1 | 27 | 0.71 | 0.06 | 0.01 | -0.16 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 320.00 | 0.35 | 3.10 | 1.73 | 0.35 | -0.45 | -56.25% | 0.01 | 14 | 2,494 | 0.66 | 0.06 | 0.01 | -0.17 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 322.50 | 0.00 | 3.20 | 1.60 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.90 | 0.03 | 0.00 | -0.09 | 10/7/2025 | 10/10/2025 1:59:01 PM EST |
| 325.00 | 0.15 | 3.10 | 1.63 | 2.90 | +2.30 | +383.34% | 0.01 | 4 | 1,162 | 0.70 | 0.03 | 0.00 | -0.08 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 327.50 | 0.15 | 0.50 | 0.33 | 0.26 | -2.84 | -91.62% | 0.00 | 259 | 17 | 0.57 | 0.02 | 0.00 | -0.08 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 330.00 | 0.05 | 3.70 | 1.88 | 0.05 | -0.37 | -88.10% | 0.01 | 1 | 956 | 1.06 | 0.01 | 0.00 | -0.04 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 332.50 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.16 | 0.01 | 0.00 | -0.03 | 10/10/2025 1:59:01 PM EST | |||
| 335.00 | 0.00 | 1.00 | 0.50 | 0.63 | +0.13 | +26.00% | 0.00 | 12 | 145 | 0.79 | 0.01 | 0.00 | -0.03 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 337.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.02 | 10/10/2025 1:59:01 PM EST | |||
| 340.00 | 0.00 | 1.65 | 0.83 | 0.05 | -0.10 | -66.67% | 0.00 | 33 | 439 | 0.94 | 0.00 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 342.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 10/10/2025 1:59:01 PM EST | |||
| 345.00 | 0.00 | 1.80 | 0.90 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 37 | 1.02 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 350.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 15 | 164 | 0.59 | 0.00 | 0.00 | -0.01 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 355.00 | 0.00 | 4.30 | 2.15 | 0.04 | +0.01 | +33.34% | 0.01 | 2 | 40 | 1.44 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 360.00 | 0.00 | 1.25 | 0.63 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 298 | 0.66 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 365.00 | 0.00 | 4.30 | 2.15 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.55 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:01 PM EST |
| 370.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.79 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 1:59:01 PM EST |
| 375.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.07 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:59:01 PM EST |
| 380.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.80 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:59:01 PM EST |
| 385.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 95 | 0.83 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 390.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 395.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 400.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.92 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 4.20 | 2.10 | % | 0.02 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 125.00 | 0.00 | 4.20 | 2.10 | % | 0.02 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 130.00 | 0.00 | 4.20 | 2.10 | % | 0.02 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 135.00 | 0.00 | 4.20 | 2.10 | % | 0.02 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 140.00 | 0.00 | 4.20 | 2.10 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.77 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/10/2025 1:59:01 PM EST |
| 145.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 150.00 | 0.00 | 4.20 | 2.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.46 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 10/10/2025 1:59:01 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.63 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/10/2025 1:59:01 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.67 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:01 PM EST |
| 165.00 | 0.00 | 3.90 | 1.95 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:01 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.58 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/10/2025 1:59:01 PM EST |
| 175.00 | 0.00 | 4.20 | 2.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.77 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:59:01 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.66 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 1:59:01 PM EST |
| 185.00 | 0.00 | 1.80 | 0.90 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.98 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/10/2025 1:59:01 PM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.88 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 1:59:01 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.53 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:01 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.15 | -75.00% | 0.00 | 52 | 161 | 1.09 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 205.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.01 | -8.34% | 0.00 | 3 | 82 | 1.09 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 210.00 | 0.05 | 0.25 | 0.15 | 0.13 | +0.03 | +30.00% | 0.00 | 1,570 | 138 | 0.96 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 215.00 | 0.00 | 0.35 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 16 | 147 | 1.06 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 220.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.07 | -31.82% | 0.00 | 12 | 1,213 | 0.84 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 225.00 | 0.00 | 0.20 | 0.10 | 0.12 | -0.43 | -78.19% | 0.00 | 39 | 152 | 0.76 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 230.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.14 | -48.28% | 0.00 | 7 | 271 | 0.67 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 232.50 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.45 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:59:01 PM EST |
| 235.00 | 0.10 | 0.50 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:01 PM EST |
| 237.50 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:59:01 PM EST |
| 240.00 | 0.00 | 0.45 | 0.23 | 0.12 | +0.01 | +9.10% | 0.00 | 15 | 560 | 0.71 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 242.50 | 0.00 | 3.00 | 1.50 | 0.89 | +0.65 | +270.84% | 0.01 | 1 | 33 | 1.09 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 245.00 | 0.10 | 1.45 | 0.78 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 599 | 0.68 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:01 PM EST |
| 247.50 | 0.00 | 2.10 | 1.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.88 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:59:01 PM EST |
| 250.00 | 0.20 | 0.45 | 0.33 | 0.35 | -0.26 | -42.63% | 0.00 | 232 | 717 | 0.56 | -0.01 | 0.00 | -0.02 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 252.50 | 0.00 | 0.65 | 0.33 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.83 | -0.01 | 0.00 | -0.02 | 10/9/2025 | 10/10/2025 1:59:01 PM EST |
| 255.00 | 0.05 | 0.90 | 0.48 | 0.75 | +0.25 | +50.00% | 0.00 | 7 | 834 | 0.46 | -0.05 | 0.01 | -0.13 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 257.50 | 0.30 | 0.80 | 0.55 | 0.58 | +0.07 | +13.73% | 0.00 | 10 | 23 | 0.48 | -0.05 | 0.01 | -0.12 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 260.00 | 0.50 | 0.80 | 0.65 | 0.55 | +0.15 | +37.50% | 0.00 | 45 | 270 | 0.46 | -0.07 | 0.01 | -0.14 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 262.50 | 0.55 | 1.00 | 0.78 | 1.23 | +0.68 | +123.64% | 0.00 | 1 | 39 | 0.43 | -0.09 | 0.01 | -0.18 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 265.00 | 1.00 | 1.35 | 1.18 | 1.08 | -0.09 | -7.70% | 0.00 | 68 | 220 | 0.41 | -0.11 | 0.01 | -0.20 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 267.50 | 1.25 | 2.00 | 1.63 | 2.35 | +0.45 | +23.69% | 0.01 | 25 | 25 | 0.40 | -0.13 | 0.01 | -0.23 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 270.00 | 1.85 | 2.20 | 2.03 | 1.70 | +0.34 | +25.00% | 0.01 | 200 | 579 | 0.39 | -0.16 | 0.02 | -0.26 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 272.50 | 2.45 | 2.75 | 2.60 | 2.15 | +1.54 | +252.46% | 0.01 | 33 | 43 | 0.39 | -0.20 | 0.02 | -0.29 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 275.00 | 3.20 | 3.50 | 3.35 | 3.50 | +1.50 | +75.00% | 0.01 | 157 | 1,757 | 0.39 | -0.25 | 0.02 | -0.33 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 277.50 | 4.10 | 4.50 | 4.30 | 4.10 | +1.58 | +62.70% | 0.02 | 42 | 12 | 0.39 | -0.31 | 0.02 | -0.36 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 280.00 | 5.20 | 5.60 | 5.40 | 5.30 | +2.89 | +119.92% | 0.02 | 96 | 953 | 0.38 | -0.37 | 0.03 | -0.39 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 282.50 | 6.40 | 7.30 | 6.85 | 6.20 | +2.90 | +87.88% | 0.02 | 10 | 267 | 0.38 | -0.44 | 0.03 | -0.41 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 285.00 | 7.90 | 8.40 | 8.15 | 7.40 | +3.60 | +94.74% | 0.03 | 20 | 1,055 | 0.38 | -0.50 | 0.03 | -0.41 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 287.50 | 9.40 | 10.30 | 9.85 | 9.30 | +4.40 | +89.80% | 0.03 | 183 | 22 | 0.38 | -0.57 | 0.03 | -0.41 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 290.00 | 10.50 | 12.00 | 11.25 | 10.93 | +4.13 | +60.74% | 0.04 | 19 | 1,863 | 0.35 | -0.63 | 0.02 | -0.40 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 292.50 | 11.80 | 15.40 | 13.60 | 13.30 | +6.51 | +95.88% | 0.05 | 4 | 36 | 0.41 | -0.68 | 0.02 | -0.39 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 295.00 | 13.20 | 17.50 | 15.35 | 16.00 | +7.00 | +77.78% | 0.05 | 19 | 275 | 0.42 | -0.73 | 0.02 | -0.38 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 297.50 | 15.60 | 18.40 | 17.00 | 19.43 | +10.43 | +115.89% | 0.06 | 6 | 7 | 0.40 | -0.76 | 0.02 | -0.37 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 300.00 | 15.50 | 21.30 | 18.40 | 19.50 | +12.34 | +172.35% | 0.06 | 20 | 123 | 0.74 | -0.79 | 0.02 | -0.37 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 302.50 | 17.90 | 23.90 | 20.90 | 16.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.68 | -0.82 | 0.01 | -0.34 | 10/6/2025 | 10/10/2025 1:59:01 PM EST |
| 305.00 | 20.00 | 25.30 | 22.65 | 16.10 | 0.00 | 0.00% | 0.07 | 0 | 85 | 0.76 | -0.83 | 0.01 | -0.36 | 10/6/2025 | 10/10/2025 1:59:01 PM EST |
| 307.50 | 23.20 | 28.50 | 25.85 | % | 0.08 | 0 | 0 | 0.78 | -0.83 | 0.01 | -0.39 | 10/10/2025 1:59:01 PM EST | |||
| 310.00 | 25.00 | 31.00 | 28.00 | 27.18 | +15.08 | +124.63% | 0.09 | 6 | 77 | 0.82 | -0.84 | 0.01 | -0.39 | 10/10/2025 | 10/10/2025 1:59:01 PM EST |
| 312.50 | 27.40 | 33.20 | 30.30 | % | 0.10 | 0 | 0 | 0.84 | -0.87 | 0.01 | -0.33 | 10/10/2025 1:59:01 PM EST | |||
| 315.00 | 29.70 | 36.00 | 32.85 | 47.50 | 0.00 | 0.00% | 0.10 | 0 | 111 | 0.90 | -0.88 | 0.01 | -0.35 | 9/10/2025 | 10/10/2025 1:59:01 PM EST |
| 317.50 | 32.40 | 38.00 | 35.20 | % | 0.11 | 0 | 0 | 0.89 | -0.94 | 0.01 | -0.16 | 10/10/2025 1:59:01 PM EST | |||
| 320.00 | 34.70 | 41.00 | 37.85 | 23.30 | 0.00 | 0.00% | 0.12 | 0 | 8 | 0.95 | -0.94 | 0.01 | -0.17 | 9/5/2025 | 10/10/2025 1:59:01 PM EST |
| 322.50 | 37.20 | 44.60 | 40.90 | % | 0.13 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.09 | 10/10/2025 1:59:01 PM EST | |||
| 325.00 | 39.90 | 45.50 | 42.70 | 71.61 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.02 | -0.97 | 0.00 | -0.08 | 9/25/2025 | 10/10/2025 1:59:01 PM EST |
| 327.50 | 42.40 | 49.70 | 46.05 | % | 0.14 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.08 | 10/10/2025 1:59:01 PM EST | |||
| 330.00 | 44.60 | 51.40 | 48.00 | 29.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.04 | 10/8/2025 | 10/10/2025 1:59:01 PM EST |
| 332.50 | 47.10 | 53.30 | 50.20 | % | 0.15 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.03 | 10/10/2025 1:59:01 PM EST | |||
| 335.00 | 50.00 | 55.80 | 52.90 | 40.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.03 | 8/28/2025 | 10/10/2025 1:59:01 PM EST |
| 337.50 | 52.40 | 57.50 | 54.95 | % | 0.16 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.02 | 10/10/2025 1:59:01 PM EST | |||
| 340.00 | 54.60 | 61.80 | 58.20 | % | 0.17 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.02 | 10/10/2025 1:59:01 PM EST | |||
| 342.50 | 57.20 | 63.30 | 60.25 | % | 0.18 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 10/10/2025 1:59:01 PM EST | |||
| 345.00 | 59.70 | 66.40 | 63.05 | 66.67 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 9/11/2025 | 10/10/2025 1:59:01 PM EST |
| 350.00 | 64.50 | 71.70 | 68.10 | % | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 10/10/2025 1:59:01 PM EST | |||
| 355.00 | 69.60 | 76.50 | 73.05 | % | 0.21 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 360.00 | 74.60 | 81.60 | 78.10 | % | 0.22 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 365.00 | 79.50 | 86.70 | 83.10 | % | 0.23 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 370.00 | 85.20 | 90.70 | 87.95 | % | 0.24 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 375.00 | 89.70 | 96.70 | 93.20 | % | 0.25 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 380.00 | 94.80 | 101.60 | 98.20 | % | 0.26 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 385.00 | 99.60 | 106.00 | 102.80 | % | 0.27 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 390.00 | 104.50 | 111.60 | 108.05 | % | 0.28 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 395.00 | 109.60 | 116.30 | 112.95 | % | 0.29 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST | |||
| 400.00 | 114.70 | 121.60 | 118.15 | % | 0.30 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:59:01 PM EST |