Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $377.78 as of 9/29/2026 9:13:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 158.75 | 165.55 | 162.15 | % | 0.75 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:07 PM EST | |||
| 220.00 | 153.75 | 160.85 | 157.30 | 156.17 | 0.00 | 0.00% | 0.72 | 0 | 5 | 3.51 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 4:00:07 PM EST |
| 225.00 | 148.90 | 156.80 | 152.85 | % | 0.68 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:07 PM EST | |||
| 230.00 | 144.10 | 150.05 | 147.08 | 147.98 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.06 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 235.00 | 139.10 | 146.95 | 143.03 | 143.06 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.34 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 240.00 | 133.75 | 140.85 | 137.30 | % | 0.57 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:07 PM EST | |||
| 245.00 | 128.75 | 135.25 | 132.00 | % | 0.54 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:07 PM EST | |||
| 250.00 | 123.75 | 130.85 | 127.30 | % | 0.51 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:07 PM EST | |||
| 255.00 | 118.75 | 126.35 | 122.55 | 123.33 | 0.00 | 0.00% | 0.48 | 0 | 6 | 2.79 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:07 PM EST |
| 260.00 | 113.80 | 120.75 | 117.28 | 116.89 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.52 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 265.00 | 109.10 | 116.80 | 112.95 | 111.89 | 0.00 | 0.00% | 0.43 | 0 | 43 | 2.65 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 270.00 | 104.00 | 111.35 | 107.68 | 107.90 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:07 PM EST |
| 275.00 | 99.20 | 106.35 | 102.78 | 103.05 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:07 PM EST |
| 280.00 | 94.00 | 101.25 | 97.63 | % | 0.35 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:07 PM EST | |||
| 285.00 | 88.80 | 96.80 | 92.80 | 91.72 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 290.00 | 84.55 | 89.05 | 86.80 | 86.72 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.61 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 295.00 | 79.20 | 84.60 | 81.90 | 78.12 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.64 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:07 PM EST |
| 300.00 | 74.20 | 79.55 | 76.88 | 77.25 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:07 PM EST |
| 305.00 | 69.20 | 74.30 | 71.75 | 72.85 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:07 PM EST |
| 310.00 | 64.20 | 69.70 | 66.95 | 69.30 | 0.00 | 0.00% | 0.22 | 0 | 45 | 1.39 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 4:00:07 PM EST |
| 315.00 | 59.25 | 64.50 | 61.88 | 62.44 | 0.00 | 0.00% | 0.20 | 0 | 31 | 1.27 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:07 PM EST |
| 320.00 | 55.00 | 58.65 | 56.83 | % | 0.18 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:07 PM EST | |||
| 325.00 | 49.90 | 53.80 | 51.85 | 46.00 | 0.00 | 0.00% | 0.16 | 0 | 37 | 0.97 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:07 PM EST |
| 330.00 | 44.75 | 49.00 | 46.88 | 47.52 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.93 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:07 PM EST |
| 332.50 | 41.80 | 47.05 | 44.43 | 40.82 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.98 | 1.00 | 0.00 | -0.01 | 9/22/2026 | 9/28/2026 4:00:07 PM EST |
| 335.00 | 39.85 | 44.45 | 42.15 | 43.79 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.92 | 1.00 | 0.00 | -0.02 | 9/22/2026 | 9/28/2026 4:00:07 PM EST |
| 337.50 | 37.00 | 41.85 | 39.43 | 43.58 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.86 | 1.00 | 0.00 | -0.03 | 9/22/2026 | 9/28/2026 4:00:07 PM EST |
| 340.00 | 34.75 | 39.15 | 36.95 | 37.58 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.79 | 0.99 | 0.00 | -0.04 | 9/25/2026 | 9/28/2026 4:00:07 PM EST |
| 342.50 | 32.70 | 36.90 | 34.80 | 35.20 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.78 | 0.99 | 0.00 | -0.07 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 345.00 | 30.35 | 34.20 | 32.28 | 31.93 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.72 | 0.98 | 0.00 | -0.11 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 347.50 | 27.50 | 34.15 | 30.83 | 29.55 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.94 | 0.97 | 0.00 | -0.18 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 350.00 | 25.30 | 29.10 | 27.20 | 26.50 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.62 | 0.96 | 0.01 | -0.26 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 352.50 | 22.90 | 26.70 | 24.80 | 24.54 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.59 | 0.95 | 0.01 | -0.31 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 355.00 | 21.55 | 26.15 | 23.85 | 22.83 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.74 | 0.93 | 0.01 | -0.37 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 357.50 | 20.05 | 22.30 | 21.18 | % | 0.06 | 0 | 0 | 0.57 | 0.90 | 0.01 | -0.43 | 9/28/2026 4:00:07 PM EST | |||
| 360.00 | 17.75 | 19.55 | 18.65 | 17.10 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.31 | 0.88 | 0.01 | -0.50 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 362.50 | 16.30 | 17.65 | 16.98 | 15.90 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.42 | 0.84 | 0.02 | -0.57 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 365.00 | 14.30 | 15.45 | 14.88 | 13.75 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.41 | 0.80 | 0.02 | -0.64 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 367.50 | 12.25 | 13.45 | 12.85 | 12.05 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.40 | 0.76 | 0.02 | -0.70 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 370.00 | 10.60 | 11.50 | 11.05 | 10.90 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.40 | 0.70 | 0.02 | -0.75 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 372.50 | 8.90 | 9.95 | 9.43 | 8.65 | 0.00 | 0.00% | 0.03 | 0 | 87 | 0.40 | 0.65 | 0.02 | -0.79 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 375.00 | 7.50 | 8.05 | 7.78 | 7.70 | 0.00 | 0.00% | 0.02 | 0 | 297 | 0.39 | 0.58 | 0.03 | -0.81 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 377.50 | 6.25 | 6.55 | 6.40 | 6.25 | 0.00 | 0.00% | 0.02 | 0 | 796 | 0.39 | 0.52 | 0.03 | -0.82 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 380.00 | 4.95 | 5.60 | 5.28 | 5.17 | 0.00 | 0.00% | 0.01 | 0 | 1,446 | 0.39 | 0.46 | 0.03 | -0.81 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 382.50 | 3.95 | 4.35 | 4.15 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 399 | 0.39 | 0.39 | 0.02 | -0.78 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 385.00 | 3.15 | 3.50 | 3.33 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 567 | 0.39 | 0.33 | 0.02 | -0.73 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 387.50 | 2.51 | 2.72 | 2.62 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 750 | 0.39 | 0.28 | 0.02 | -0.67 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 390.00 | 1.93 | 2.12 | 2.03 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1,577 | 0.39 | 0.23 | 0.02 | -0.61 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 392.50 | 1.43 | 1.62 | 1.53 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 1,540 | 0.39 | 0.19 | 0.02 | -0.54 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 395.00 | 1.08 | 1.23 | 1.16 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 760 | 0.39 | 0.15 | 0.01 | -0.46 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 397.50 | 0.81 | 0.92 | 0.87 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.40 | 0.12 | 0.01 | -0.40 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 400.00 | 0.61 | 0.67 | 0.64 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2,289 | 0.40 | 0.09 | 0.01 | -0.33 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 402.50 | 0.40 | 0.53 | 0.47 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.40 | 0.07 | 0.01 | -0.27 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 405.00 | 0.32 | 0.38 | 0.35 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 560 | 0.40 | 0.05 | 0.01 | -0.22 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 407.50 | 0.18 | 0.35 | 0.27 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.41 | 0.04 | 0.01 | -0.17 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 410.00 | 0.06 | 0.28 | 0.17 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 502 | 0.39 | 0.03 | 0.00 | -0.13 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 412.50 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.44 | 0.02 | 0.00 | -0.09 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 415.00 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 931 | 0.48 | 0.01 | 0.00 | -0.07 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 417.50 | 0.06 | 0.19 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.46 | 0.01 | 0.00 | -0.05 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 420.00 | 0.06 | 0.09 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.45 | 0.01 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 422.50 | 0.00 | 0.38 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.61 | 0.00 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 425.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.52 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 427.50 | 0.00 | 0.18 | 0.09 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.59 | 0.00 | 0.00 | -0.01 | 9/24/2026 | 9/28/2026 4:00:07 PM EST |
| 430.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.59 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 435.00 | 0.00 | 1.01 | 0.51 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.88 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:07 PM EST |
| 440.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.55 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 445.00 | 0.00 | 3.25 | 1.63 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.33 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:07 PM EST |
| 450.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.60 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 455.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.64 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 460.00 | 0.00 | 2.93 | 1.47 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.46 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:07 PM EST |
| 465.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.78 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 470.00 | 0.00 | 0.99 | 0.50 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:07 PM EST |
| 475.00 | 0.00 | 3.80 | 1.90 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.74 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 4:00:07 PM EST |
| 480.00 | 0.00 | 3.20 | 1.60 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/28/2026 4:00:07 PM EST |
| 485.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:07 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:07 PM EST | |||
| 495.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:07 PM EST | |||
| 500.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:07 PM EST |
| 505.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:07 PM EST | |||
| 510.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.08 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:07 PM EST |
| 520.00 | 0.00 | 5.55 | 2.78 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.27 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:07 PM EST |
| 530.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.03 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 540.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.24 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:07 PM EST |
| 550.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.36 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.18 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 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 | 131 | 1.70 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,023 | 1.80 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 4:00:07 PM EST |
| 225.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.77 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.70 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:07 PM EST |
| 235.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.67 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.63 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:07 PM EST |
| 245.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.59 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.54 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 4:00:07 PM EST |
| 255.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.49 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 260.00 | 0.00 | 5.50 | 2.75 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.79 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:07 PM EST |
| 265.00 | 0.00 | 4.90 | 2.45 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 147 | 2.68 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 4:00:07 PM EST |
| 270.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.56 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:07 PM EST |
| 275.00 | 0.00 | 4.90 | 2.45 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.46 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:07 PM EST |
| 280.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.35 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 4:00:07 PM EST |
| 285.00 | 0.00 | 4.90 | 2.45 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 4:00:07 PM EST |
| 290.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 4:00:07 PM EST |
| 295.00 | 0.00 | 4.90 | 2.45 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.03 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/28/2026 4:00:07 PM EST |
| 300.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.93 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:07 PM EST |
| 305.00 | 0.00 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.94 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:07 PM EST |
| 310.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:07 PM EST |
| 315.00 | 0.00 | 4.35 | 2.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.63 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:07 PM EST |
| 320.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.60 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 325.00 | 0.05 | 0.15 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.63 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 330.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.62 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 332.50 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.84 | 0.00 | 0.00 | -0.01 | 9/25/2026 | 9/28/2026 4:00:07 PM EST |
| 335.00 | 0.07 | 0.15 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 532 | 0.53 | 0.00 | 0.00 | -0.02 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 337.50 | 0.04 | 0.37 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.53 | 0.00 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 340.00 | 0.09 | 0.17 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.49 | -0.01 | 0.00 | -0.04 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 342.50 | 0.01 | 0.21 | 0.11 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.41 | -0.01 | 0.00 | -0.07 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 345.00 | 0.15 | 0.25 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 521 | 0.46 | -0.02 | 0.00 | -0.11 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 347.50 | 0.05 | 0.37 | 0.21 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.42 | -0.03 | 0.00 | -0.18 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 350.00 | 0.35 | 0.40 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1,022 | 0.45 | -0.04 | 0.01 | -0.26 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 352.50 | 0.46 | 0.51 | 0.49 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.44 | -0.05 | 0.01 | -0.31 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 355.00 | 0.61 | 0.66 | 0.64 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 1,543 | 0.43 | -0.07 | 0.01 | -0.37 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 357.50 | 0.79 | 0.86 | 0.83 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 624 | 0.42 | -0.10 | 0.01 | -0.43 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 360.00 | 1.03 | 1.11 | 1.07 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 828 | 0.42 | -0.12 | 0.01 | -0.50 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 362.50 | 1.26 | 1.47 | 1.37 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.41 | -0.16 | 0.02 | -0.57 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 365.00 | 1.74 | 1.86 | 1.80 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 704 | 0.40 | -0.20 | 0.02 | -0.64 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 367.50 | 2.26 | 2.41 | 2.34 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 283 | 0.40 | -0.24 | 0.02 | -0.70 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 370.00 | 2.87 | 3.10 | 2.99 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 1,662 | 0.39 | -0.30 | 0.02 | -0.75 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 372.50 | 3.70 | 3.90 | 3.80 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 530 | 0.39 | -0.35 | 0.02 | -0.79 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 375.00 | 4.55 | 4.90 | 4.73 | 4.95 | 0.00 | 0.00% | 0.01 | 0 | 418 | 0.39 | -0.42 | 0.03 | -0.81 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 377.50 | 5.55 | 6.30 | 5.93 | 7.04 | 0.00 | 0.00% | 0.02 | 0 | 231 | 0.39 | -0.48 | 0.03 | -0.82 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 380.00 | 6.95 | 7.65 | 7.30 | 8.10 | 0.00 | 0.00% | 0.02 | 0 | 345 | 0.39 | -0.54 | 0.03 | -0.81 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 382.50 | 8.35 | 9.20 | 8.78 | 9.75 | 0.00 | 0.00% | 0.02 | 0 | 117 | 0.39 | -0.61 | 0.02 | -0.78 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 385.00 | 9.90 | 10.80 | 10.35 | 11.30 | 0.00 | 0.00% | 0.03 | 0 | 267 | 0.39 | -0.67 | 0.02 | -0.73 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 387.50 | 11.55 | 13.00 | 12.28 | 14.75 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.40 | -0.72 | 0.02 | -0.67 | 9/25/2026 | 9/28/2026 4:00:07 PM EST |
| 390.00 | 13.35 | 14.60 | 13.98 | 14.30 | 0.00 | 0.00% | 0.04 | 0 | 534 | 0.38 | -0.77 | 0.02 | -0.61 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 392.50 | 15.65 | 17.25 | 16.45 | 15.93 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.41 | -0.81 | 0.02 | -0.54 | 9/25/2026 | 9/28/2026 4:00:07 PM EST |
| 395.00 | 17.75 | 19.20 | 18.48 | 19.30 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.41 | -0.85 | 0.01 | -0.46 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 397.50 | 19.55 | 21.50 | 20.53 | 20.94 | 0.00 | 0.00% | 0.05 | 0 | 76 | 0.49 | -0.88 | 0.01 | -0.40 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 400.00 | 21.15 | 25.90 | 23.53 | 24.50 | 0.00 | 0.00% | 0.06 | 0 | 52 | 0.71 | -0.91 | 0.01 | -0.33 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 402.50 | 24.10 | 29.20 | 26.65 | 26.39 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.82 | -0.93 | 0.01 | -0.27 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 405.00 | 26.15 | 31.05 | 28.60 | 32.65 | 0.00 | 0.00% | 0.07 | 0 | 95 | 0.80 | -0.95 | 0.01 | -0.22 | 9/25/2026 | 9/28/2026 4:00:07 PM EST |
| 407.50 | 28.60 | 32.80 | 30.70 | % | 0.08 | 0 | 0 | 0.78 | -0.96 | 0.01 | -0.17 | 9/28/2026 4:00:07 PM EST | |||
| 410.00 | 31.60 | 35.40 | 33.50 | 34.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.82 | -0.97 | 0.00 | -0.13 | 9/24/2026 | 9/28/2026 4:00:07 PM EST |
| 412.50 | 33.45 | 38.55 | 36.00 | % | 0.09 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.09 | 9/28/2026 4:00:07 PM EST | |||
| 415.00 | 35.95 | 40.50 | 38.23 | 41.02 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.07 | 9/18/2026 | 9/28/2026 4:00:07 PM EST |
| 417.50 | 38.55 | 43.55 | 41.05 | % | 0.10 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.05 | 9/28/2026 4:00:07 PM EST | |||
| 420.00 | 41.55 | 45.15 | 43.35 | 44.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.03 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 422.50 | 43.30 | 48.55 | 45.93 | % | 0.11 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.02 | 9/28/2026 4:00:07 PM EST | |||
| 425.00 | 46.20 | 50.60 | 48.40 | 30.20 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 8/26/2026 | 9/28/2026 4:00:07 PM EST |
| 427.50 | 48.45 | 53.55 | 51.00 | % | 0.12 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 9/28/2026 4:00:07 PM EST | |||
| 430.00 | 51.25 | 55.15 | 53.20 | 56.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 4:00:07 PM EST |
| 435.00 | 56.65 | 60.70 | 58.68 | 40.45 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/28/2026 4:00:07 PM EST |
| 440.00 | 61.15 | 65.45 | 63.30 | 45.08 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/28/2026 4:00:07 PM EST |
| 445.00 | 65.70 | 71.05 | 68.38 | 54.76 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/28/2026 4:00:07 PM EST |
| 450.00 | 70.70 | 76.05 | 73.38 | % | 0.16 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:07 PM EST | |||
| 455.00 | 76.65 | 80.25 | 78.45 | % | 0.17 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:07 PM EST | |||
| 460.00 | 81.05 | 86.05 | 83.55 | 81.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 4:00:07 PM EST |
| 465.00 | 86.40 | 90.55 | 88.48 | 71.55 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/28/2026 4:00:07 PM EST |
| 470.00 | 90.70 | 96.05 | 93.38 | % | 0.20 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:07 PM EST | |||
| 475.00 | 95.75 | 101.05 | 98.40 | 81.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/28/2026 4:00:07 PM EST |
| 480.00 | 100.95 | 106.20 | 103.58 | % | 0.22 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:07 PM EST | |||
| 485.00 | 105.55 | 111.35 | 108.45 | % | 0.22 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:07 PM EST | |||
| 490.00 | 110.45 | 116.05 | 113.25 | % | 0.23 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:07 PM EST | |||
| 495.00 | 115.65 | 121.40 | 118.53 | % | 0.24 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:07 PM EST | |||
| 500.00 | 120.65 | 126.20 | 123.43 | % | 0.25 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:07 PM EST | |||
| 505.00 | 125.70 | 131.05 | 128.38 | % | 0.25 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:07 PM EST | |||
| 510.00 | 130.85 | 135.65 | 133.25 | % | 0.26 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:07 PM EST | |||
| 520.00 | 140.95 | 146.05 | 143.50 | % | 0.28 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:07 PM EST | |||
| 530.00 | 150.95 | 156.05 | 153.50 | % | 0.29 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:07 PM EST | |||
| 540.00 | 161.30 | 165.20 | 163.25 | 166.96 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:07 PM EST |
| 550.00 | 170.70 | 176.05 | 173.38 | 177.20 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:07 PM EST |
| 560.00 | 180.50 | 185.80 | 183.15 | % | 0.33 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:07 PM EST |