Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $377.56 as of 9/22/2026 11:21:36 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 | 158.00 | 162.70 | 160.35 | % | 0.75 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 220.00 | 152.90 | 157.60 | 155.25 | % | 0.71 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 225.00 | 148.05 | 152.80 | 150.43 | % | 0.67 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 230.00 | 142.20 | 147.65 | 144.93 | % | 0.63 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 235.00 | 137.45 | 142.65 | 140.05 | % | 0.60 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 240.00 | 133.10 | 137.45 | 135.28 | 137.61 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 2:59:00 PM EST |
| 245.00 | 127.15 | 132.50 | 129.83 | 132.79 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 2:59:00 PM EST |
| 250.00 | 123.05 | 126.95 | 125.00 | 127.60 | 0.00 | 0.00% | 0.50 | 0 | 10 | 1.27 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 2:59:00 PM EST |
| 255.00 | 116.70 | 122.50 | 119.60 | 122.35 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.27 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 2:59:00 PM EST |
| 260.00 | 112.35 | 117.50 | 114.93 | % | 0.44 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 265.00 | 107.10 | 110.85 | 108.98 | 113.61 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 2:59:00 PM EST |
| 270.00 | 102.15 | 107.55 | 104.85 | 107.65 | 0.00 | 0.00% | 0.39 | 0 | 30 | 1.12 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 2:59:00 PM EST |
| 275.00 | 98.15 | 102.95 | 100.55 | 102.79 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 2:59:00 PM EST |
| 280.00 | 93.25 | 97.55 | 95.40 | 98.09 | 0.00 | 0.00% | 0.34 | 0 | 10 | 1.02 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 2:59:00 PM EST |
| 285.00 | 86.90 | 92.60 | 89.75 | 92.80 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 2:59:00 PM EST |
| 290.00 | 83.30 | 87.80 | 85.55 | 88.66 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.94 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 2:59:00 PM EST |
| 295.00 | 77.35 | 82.65 | 80.00 | % | 0.27 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 9/22/2026 2:59:00 PM EST | |||
| 300.00 | 73.35 | 77.50 | 75.43 | 76.37 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.82 | 1.00 | 0.00 | -0.01 | 9/21/2026 | 9/22/2026 2:59:00 PM EST |
| 305.00 | 67.45 | 72.70 | 70.08 | 74.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.03 | 9/21/2026 | 9/22/2026 2:59:00 PM EST |
| 310.00 | 63.40 | 67.95 | 65.68 | 67.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.76 | 0.99 | 0.00 | -0.06 | 9/21/2026 | 9/22/2026 2:59:00 PM EST |
| 315.00 | 57.65 | 62.85 | 60.25 | 62.89 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.08 | 9/21/2026 | 9/22/2026 2:59:00 PM EST |
| 320.00 | 53.55 | 57.45 | 55.50 | 58.23 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.63 | 0.98 | 0.00 | -0.10 | 9/21/2026 | 9/22/2026 2:59:00 PM EST |
| 325.00 | 48.05 | 53.05 | 50.55 | % | 0.16 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.12 | 9/22/2026 2:59:00 PM EST | |||
| 330.00 | 43.60 | 47.70 | 45.65 | % | 0.14 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.14 | 9/22/2026 2:59:00 PM EST | |||
| 335.00 | 39.10 | 44.40 | 41.75 | 42.90 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.59 | 0.93 | 0.00 | -0.17 | 9/21/2026 | 9/22/2026 2:59:00 PM EST |
| 340.00 | 35.60 | 37.50 | 36.55 | 41.41 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.33 | 0.90 | 0.01 | -0.20 | 9/16/2026 | 9/22/2026 2:59:00 PM EST |
| 345.00 | 31.30 | 32.55 | 31.93 | 31.00 | -2.00 | -6.07% | 0.09 | 6 | 7 | 0.34 | 0.87 | 0.01 | -0.23 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 350.00 | 26.50 | 28.45 | 27.48 | 45.40 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.35 | 0.83 | 0.01 | -0.26 | 9/9/2026 | 9/22/2026 2:59:00 PM EST |
| 352.50 | 24.75 | 26.75 | 25.75 | % | 0.07 | 0 | 0 | 0.35 | 0.80 | 0.01 | -0.28 | 9/22/2026 2:59:00 PM EST | |||
| 355.00 | 22.80 | 25.25 | 24.03 | 39.84 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.34 | 0.78 | 0.01 | -0.29 | 9/9/2026 | 9/22/2026 2:59:00 PM EST |
| 357.50 | 20.75 | 22.55 | 21.65 | 22.00 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.34 | 0.75 | 0.01 | -0.31 | 9/21/2026 | 9/22/2026 2:59:00 PM EST |
| 360.00 | 18.95 | 20.25 | 19.60 | 21.57 | +1.39 | +6.89% | 0.05 | 4 | 14 | 0.33 | 0.72 | 0.01 | -0.32 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 362.50 | 17.35 | 18.55 | 17.95 | % | 0.05 | 0 | 0 | 0.34 | 0.69 | 0.01 | -0.33 | 9/22/2026 2:59:00 PM EST | |||
| 365.00 | 15.65 | 16.75 | 16.20 | 18.50 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.33 | 0.66 | 0.01 | -0.34 | 9/21/2026 | 9/22/2026 2:59:00 PM EST |
| 367.50 | 14.45 | 15.50 | 14.98 | % | 0.04 | 0 | 0 | 0.34 | 0.62 | 0.01 | -0.34 | 9/22/2026 2:59:00 PM EST | |||
| 370.00 | 12.90 | 13.55 | 13.23 | 12.90 | -0.75 | -5.50% | 0.04 | 2 | 25 | 0.33 | 0.59 | 0.01 | -0.35 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 372.50 | 11.35 | 12.55 | 11.95 | 11.83 | -0.20 | -1.67% | 0.03 | 24 | 10 | 0.34 | 0.55 | 0.01 | -0.35 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 375.00 | 10.10 | 11.00 | 10.55 | 10.50 | -1.30 | -11.02% | 0.03 | 34 | 51 | 0.33 | 0.51 | 0.01 | -0.34 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 377.50 | 9.15 | 9.90 | 9.53 | 8.80 | -2.00 | -18.52% | 0.03 | 13 | 25 | 0.33 | 0.48 | 0.01 | -0.34 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 380.00 | 7.90 | 8.45 | 8.18 | 8.00 | -1.50 | -15.79% | 0.02 | 47 | 235 | 0.33 | 0.44 | 0.01 | -0.33 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 382.50 | 7.05 | 7.75 | 7.40 | 8.80 | % | 0.02 | 10 | 0 | 0.33 | 0.40 | 0.01 | -0.32 | 9/22/2026 | 9/22/2026 2:59:00 PM EST | |
| 385.00 | 6.15 | 6.60 | 6.38 | 6.25 | -1.45 | -18.84% | 0.02 | 66 | 536 | 0.32 | 0.37 | 0.01 | -0.31 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 387.50 | 5.30 | 5.65 | 5.48 | 5.25 | % | 0.01 | 64 | 0 | 0.33 | 0.33 | 0.01 | -0.30 | 9/22/2026 | 9/22/2026 2:59:00 PM EST | |
| 390.00 | 4.55 | 4.90 | 4.73 | 4.75 | -1.15 | -19.50% | 0.01 | 14 | 489 | 0.32 | 0.30 | 0.01 | -0.29 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 392.50 | 3.90 | 4.30 | 4.10 | 4.85 | -0.25 | -4.91% | 0.01 | 3 | 1 | 0.32 | 0.27 | 0.01 | -0.27 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 395.00 | 3.35 | 3.80 | 3.58 | 3.64 | +0.12 | +3.41% | 0.01 | 52 | 48 | 0.32 | 0.24 | 0.01 | -0.25 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 397.50 | 2.83 | 3.20 | 3.02 | 2.83 | -0.82 | -22.47% | 0.01 | 9 | 25 | 0.32 | 0.21 | 0.01 | -0.24 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 400.00 | 2.38 | 2.74 | 2.56 | 2.50 | -0.60 | -19.36% | 0.01 | 133 | 566 | 0.32 | 0.19 | 0.01 | -0.22 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 405.00 | 1.67 | 1.97 | 1.82 | 1.91 | -0.26 | -11.99% | 0.00 | 47 | 238 | 0.33 | 0.15 | 0.01 | -0.19 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 410.00 | 1.22 | 1.44 | 1.33 | 1.38 | -0.28 | -16.87% | 0.00 | 57 | 514 | 0.33 | 0.11 | 0.01 | -0.16 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 415.00 | 0.88 | 1.06 | 0.97 | 1.00 | -0.20 | -16.67% | 0.00 | 8 | 166 | 0.33 | 0.08 | 0.01 | -0.13 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 420.00 | 0.63 | 0.77 | 0.70 | 0.65 | -0.15 | -18.75% | 0.00 | 40 | 394 | 0.33 | 0.06 | 0.00 | -0.10 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 425.00 | 0.44 | 0.59 | 0.52 | 0.50 | -0.05 | -9.10% | 0.00 | 17 | 298 | 0.34 | 0.05 | 0.00 | -0.08 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 430.00 | 0.32 | 0.44 | 0.38 | 0.39 | -0.02 | -4.88% | 0.00 | 20 | 269 | 0.34 | 0.03 | 0.00 | -0.06 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 435.00 | 0.00 | 0.85 | 0.43 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.43 | 0.02 | 0.00 | -0.04 | 9/21/2026 | 9/22/2026 2:59:00 PM EST |
| 440.00 | 0.06 | 0.30 | 0.18 | 0.24 | +0.03 | +14.29% | 0.00 | 3 | 123 | 0.35 | 0.02 | 0.00 | -0.04 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 445.00 | 0.02 | 0.42 | 0.22 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.35 | 0.01 | 0.00 | -0.03 | 9/21/2026 | 9/22/2026 2:59:00 PM EST |
| 450.00 | 0.06 | 0.15 | 0.11 | 0.11 | -0.04 | -26.67% | 0.00 | 31 | 88 | 0.36 | 0.01 | 0.00 | -0.02 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 455.00 | 0.00 | 1.92 | 0.96 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/22/2026 2:59:00 PM EST |
| 460.00 | 0.00 | 1.24 | 0.62 | 0.07 | -0.33 | -82.50% | 0.00 | 30 | 2 | 0.59 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 465.00 | 0.00 | 3.00 | 1.50 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/22/2026 2:59:00 PM EST |
| 470.00 | 0.00 | 3.35 | 1.68 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/22/2026 2:59:00 PM EST |
| 475.00 | 0.00 | 1.86 | 0.93 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 480.00 | 0.00 | 0.09 | 0.05 | 0.05 | % | 0.00 | 1 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 2:59:00 PM EST | |
| 485.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 490.00 | 0.00 | 2.88 | 1.44 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 495.00 | 0.00 | 3.35 | 1.68 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 500.00 | 0.00 | 0.65 | 0.33 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.69 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/22/2026 2:59:00 PM EST |
| 505.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 510.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 520.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 530.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 540.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 550.00 | 0.00 | 0.32 | 0.16 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 560.00 | 0.01 | 0.12 | 0.07 | 0.12 | % | 0.00 | 1 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 2:59:00 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 | 0.01 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 5 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 220.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 4 | 10 | 0.87 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 225.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 1 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 230.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 6 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 235.00 | 0.00 | 2.37 | 1.19 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 2:59:00 PM EST |
| 240.00 | 0.00 | 1.80 | 0.90 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 2:59:00 PM EST |
| 245.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 250.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 260.00 | 0.00 | 2.93 | 1.47 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 265.00 | 0.00 | 4.15 | 2.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 275.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 285.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 290.00 | 0.00 | 2.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/22/2026 2:59:00 PM EST |
| 295.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/22/2026 2:59:00 PM EST |
| 300.00 | 0.00 | 4.35 | 2.18 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.00 | 0.00 | -0.01 | 9/16/2026 | 9/22/2026 2:59:00 PM EST |
| 305.00 | 0.00 | 4.35 | 2.18 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.87 | 0.00 | 0.00 | -0.03 | 9/18/2026 | 9/22/2026 2:59:00 PM EST |
| 310.00 | 0.00 | 4.35 | 2.18 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.82 | -0.01 | 0.00 | -0.06 | 9/14/2026 | 9/22/2026 2:59:00 PM EST |
| 315.00 | 0.03 | 0.55 | 0.29 | 0.28 | -0.13 | -31.71% | 0.00 | 9 | 14 | 0.38 | -0.01 | 0.00 | -0.08 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 320.00 | 0.00 | 0.78 | 0.39 | 0.39 | +0.18 | +85.72% | 0.00 | 6 | 119 | 0.46 | -0.02 | 0.00 | -0.10 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 325.00 | 0.42 | 0.50 | 0.46 | 0.38 | 0.00 | 0.00% | 0.00 | 13 | 89 | 0.37 | -0.03 | 0.00 | -0.12 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 330.00 | 0.60 | 0.72 | 0.66 | 0.67 | +0.09 | +15.52% | 0.00 | 20 | 181 | 0.37 | -0.05 | 0.00 | -0.14 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 335.00 | 0.87 | 1.01 | 0.94 | 0.90 | +0.20 | +28.58% | 0.00 | 28 | 71 | 0.37 | -0.07 | 0.00 | -0.17 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 340.00 | 1.25 | 1.44 | 1.35 | 1.35 | +0.31 | +29.81% | 0.00 | 106 | 174 | 0.36 | -0.10 | 0.01 | -0.20 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 345.00 | 1.71 | 2.02 | 1.87 | 1.81 | +0.38 | +26.58% | 0.01 | 55 | 165 | 0.36 | -0.13 | 0.01 | -0.23 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 350.00 | 2.52 | 2.75 | 2.64 | 2.61 | +0.62 | +31.16% | 0.01 | 151 | 279 | 0.35 | -0.17 | 0.01 | -0.26 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 352.50 | 2.92 | 3.30 | 3.11 | 2.80 | +0.45 | +19.15% | 0.01 | 2 | 13 | 0.35 | -0.20 | 0.01 | -0.28 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 355.00 | 3.30 | 3.85 | 3.58 | 3.60 | +0.79 | +28.12% | 0.01 | 79 | 206 | 0.35 | -0.22 | 0.01 | -0.29 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 357.50 | 4.05 | 4.55 | 4.30 | 3.12 | -0.13 | -4.00% | 0.01 | 1 | 4 | 0.35 | -0.25 | 0.01 | -0.31 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 360.00 | 4.65 | 5.15 | 4.90 | 4.98 | +1.13 | +29.36% | 0.01 | 71 | 274 | 0.34 | -0.28 | 0.01 | -0.32 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 362.50 | 5.50 | 5.95 | 5.73 | 5.75 | +0.60 | +11.65% | 0.02 | 5 | 13 | 0.34 | -0.31 | 0.01 | -0.33 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 365.00 | 6.35 | 6.80 | 6.58 | 6.50 | +1.12 | +20.82% | 0.02 | 69 | 306 | 0.34 | -0.34 | 0.01 | -0.34 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 367.50 | 7.20 | 7.75 | 7.48 | 6.30 | 0.00 | 0.00% | 0.02 | 3 | 1 | 0.34 | -0.38 | 0.01 | -0.34 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 370.00 | 8.00 | 8.80 | 8.40 | 8.50 | +1.40 | +19.72% | 0.02 | 24 | 9,319 | 0.33 | -0.41 | 0.01 | -0.35 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 372.50 | 9.00 | 10.00 | 9.50 | 7.75 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.33 | -0.45 | 0.01 | -0.35 | 9/21/2026 | 9/22/2026 2:59:00 PM EST |
| 375.00 | 10.65 | 11.15 | 10.90 | 10.35 | +1.70 | +19.66% | 0.03 | 10 | 9,325 | 0.33 | -0.49 | 0.01 | -0.34 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 377.50 | 11.80 | 12.50 | 12.15 | 11.49 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.33 | -0.52 | 0.01 | -0.34 | 9/21/2026 | 9/22/2026 2:59:00 PM EST |
| 380.00 | 13.20 | 14.10 | 13.65 | 13.42 | +2.17 | +19.29% | 0.04 | 9 | 272 | 0.34 | -0.56 | 0.01 | -0.33 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 382.50 | 14.70 | 15.45 | 15.08 | 14.44 | +1.35 | +10.32% | 0.04 | 3 | 2 | 0.34 | -0.60 | 0.01 | -0.32 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 385.00 | 15.90 | 17.20 | 16.55 | 15.32 | +1.42 | +10.22% | 0.04 | 1 | 96 | 0.33 | -0.63 | 0.01 | -0.31 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 387.50 | 17.95 | 19.00 | 18.48 | % | 0.05 | 0 | 0 | 0.33 | -0.67 | 0.01 | -0.30 | 9/22/2026 2:59:00 PM EST | |||
| 390.00 | 19.60 | 20.70 | 20.15 | 20.38 | +1.63 | +8.70% | 0.05 | 3 | 68 | 0.33 | -0.70 | 0.01 | -0.29 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 392.50 | 21.60 | 22.25 | 21.93 | % | 0.06 | 0 | 0 | 0.33 | -0.73 | 0.01 | -0.27 | 9/22/2026 2:59:00 PM EST | |||
| 395.00 | 23.00 | 24.65 | 23.83 | 22.79 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.33 | -0.76 | 0.01 | -0.25 | 9/21/2026 | 9/22/2026 2:59:00 PM EST |
| 397.50 | 24.65 | 27.35 | 26.00 | % | 0.07 | 0 | 0 | 0.30 | -0.79 | 0.01 | -0.24 | 9/22/2026 2:59:00 PM EST | |||
| 400.00 | 27.10 | 28.70 | 27.90 | 25.50 | -1.18 | -4.43% | 0.07 | 1 | 79 | 0.31 | -0.81 | 0.01 | -0.22 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 405.00 | 30.85 | 34.15 | 32.50 | 24.50 | 0.00 | 0.00% | 0.08 | 0 | 28 | 0.43 | -0.85 | 0.01 | -0.19 | 9/14/2026 | 9/22/2026 2:59:00 PM EST |
| 410.00 | 35.40 | 38.75 | 37.08 | 34.35 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.44 | -0.89 | 0.01 | -0.16 | 9/21/2026 | 9/22/2026 2:59:00 PM EST |
| 415.00 | 38.55 | 44.80 | 41.68 | 41.52 | +0.17 | +0.42% | 0.10 | 4 | 42 | 0.52 | -0.92 | 0.01 | -0.13 | 9/22/2026 | 9/22/2026 2:59:00 PM EST |
| 420.00 | 44.05 | 48.35 | 46.20 | 45.31 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.51 | -0.94 | 0.00 | -0.10 | 9/11/2026 | 9/22/2026 2:59:00 PM EST |
| 425.00 | 48.20 | 53.25 | 50.73 | 49.42 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.51 | -0.95 | 0.00 | -0.08 | 9/11/2026 | 9/22/2026 2:59:00 PM EST |
| 430.00 | 54.00 | 58.20 | 56.10 | 55.24 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.06 | 9/18/2026 | 9/22/2026 2:59:00 PM EST |
| 435.00 | 58.15 | 63.40 | 60.78 | % | 0.14 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.04 | 9/22/2026 2:59:00 PM EST | |||
| 440.00 | 63.80 | 68.60 | 66.20 | % | 0.15 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.04 | 9/22/2026 2:59:00 PM EST | |||
| 445.00 | 68.15 | 73.45 | 70.80 | % | 0.16 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.03 | 9/22/2026 2:59:00 PM EST | |||
| 450.00 | 73.15 | 78.45 | 75.80 | % | 0.17 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 9/22/2026 2:59:00 PM EST | |||
| 455.00 | 78.15 | 82.75 | 80.45 | % | 0.18 | 0 | 0 | 0.65 | -1.00 | 0.00 | -0.01 | 9/22/2026 2:59:00 PM EST | |||
| 460.00 | 83.15 | 88.45 | 85.80 | % | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 9/22/2026 2:59:00 PM EST | |||
| 465.00 | 88.15 | 93.25 | 90.70 | % | 0.20 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 470.00 | 93.15 | 98.55 | 95.85 | % | 0.20 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 475.00 | 98.15 | 103.45 | 100.80 | % | 0.21 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 480.00 | 104.00 | 107.90 | 105.95 | % | 0.22 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 485.00 | 108.15 | 113.40 | 110.78 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 490.00 | 113.15 | 118.25 | 115.70 | % | 0.24 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 495.00 | 118.15 | 123.50 | 120.83 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 500.00 | 123.15 | 128.40 | 125.78 | % | 0.25 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 505.00 | 128.15 | 133.40 | 130.78 | % | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 510.00 | 133.15 | 138.50 | 135.83 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 520.00 | 143.15 | 148.25 | 145.70 | % | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 530.00 | 153.15 | 158.50 | 155.83 | % | 0.29 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 540.00 | 163.15 | 168.10 | 165.63 | % | 0.31 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 550.00 | 173.15 | 177.90 | 175.53 | % | 0.32 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST | |||
| 560.00 | 183.85 | 187.80 | 185.83 | % | 0.33 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/22/2026 2:59:00 PM EST |