Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $399.24 as of 11/3/2026 8:03:04 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 | 182.75 | 189.55 | 186.15 | 182.07 | 0.00 | 0.00% | 0.87 | 0 | 4 | 4.05 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 220.00 | 177.75 | 184.55 | 181.15 | 177.32 | 0.00 | 0.00% | 0.82 | 0 | 2 | 3.92 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 225.00 | 172.75 | 179.55 | 176.15 | 172.32 | 0.00 | 0.00% | 0.78 | 0 | 4 | 3.80 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 230.00 | 167.75 | 174.55 | 171.15 | 166.28 | 0.00 | 0.00% | 0.74 | 0 | 3 | 3.67 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 235.00 | 162.75 | 169.55 | 166.15 | 161.42 | 0.00 | 0.00% | 0.71 | 0 | 1 | 3.55 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 240.00 | 157.75 | 164.55 | 161.15 | 156.42 | 0.00 | 0.00% | 0.67 | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 245.00 | 153.15 | 160.00 | 156.58 | 152.03 | 0.00 | 0.00% | 0.64 | 0 | 22 | 3.38 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 250.00 | 148.15 | 155.00 | 151.58 | 147.11 | 0.00 | 0.00% | 0.61 | 0 | 23 | 3.27 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 255.00 | 142.75 | 149.55 | 146.15 | % | 0.57 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 260.00 | 137.75 | 144.55 | 141.15 | 136.35 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 265.00 | 132.80 | 139.55 | 136.18 | 131.35 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 270.00 | 127.80 | 134.55 | 131.18 | % | 0.49 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 275.00 | 122.80 | 129.60 | 126.20 | % | 0.46 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 280.00 | 117.80 | 124.60 | 121.20 | % | 0.43 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 285.00 | 112.80 | 119.60 | 116.20 | % | 0.41 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 290.00 | 107.80 | 114.60 | 111.20 | % | 0.38 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 295.00 | 102.80 | 109.60 | 106.20 | % | 0.36 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 300.00 | 97.80 | 104.60 | 101.20 | 124.06 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.18 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/2/2026 4:00:01 PM EST |
| 305.00 | 93.20 | 100.00 | 96.60 | 69.30 | 0.00 | 0.00% | 0.32 | 0 | 10 | 2.24 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 11/2/2026 4:00:01 PM EST |
| 310.00 | 87.85 | 94.60 | 91.23 | 101.95 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/2/2026 4:00:01 PM EST |
| 315.00 | 82.85 | 89.65 | 86.25 | % | 0.27 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 320.00 | 77.85 | 84.65 | 81.25 | 52.05 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 11/2/2026 4:00:01 PM EST |
| 325.00 | 72.85 | 79.65 | 76.25 | 49.50 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.71 | 1.00 | 0.00 | -0.01 | 10/8/2026 | 11/2/2026 4:00:01 PM EST |
| 330.00 | 67.90 | 74.65 | 71.28 | 95.91 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.62 | 1.00 | 0.00 | -0.01 | 10/22/2026 | 11/2/2026 4:00:01 PM EST |
| 335.00 | 62.90 | 69.70 | 66.30 | 46.00 | 0.00 | 0.00% | 0.20 | 0 | 12 | 1.53 | 1.00 | 0.00 | -0.03 | 10/12/2026 | 11/2/2026 4:00:01 PM EST |
| 340.00 | 57.90 | 64.75 | 61.33 | 85.93 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.44 | 0.99 | 0.00 | -0.05 | 10/22/2026 | 11/2/2026 4:00:01 PM EST |
| 345.00 | 52.95 | 59.75 | 56.35 | 80.35 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.35 | 0.99 | 0.00 | -0.11 | 10/22/2026 | 11/2/2026 4:00:01 PM EST |
| 350.00 | 48.00 | 54.80 | 51.40 | 68.57 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.27 | 0.98 | 0.00 | -0.17 | 10/26/2026 | 11/2/2026 4:00:01 PM EST |
| 355.00 | 43.05 | 49.90 | 46.48 | 44.54 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.18 | 0.97 | 0.00 | -0.28 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 360.00 | 38.05 | 45.75 | 41.90 | 39.69 | 0.00 | 0.00% | 0.12 | 0 | 34 | 1.16 | 0.96 | 0.00 | -0.38 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 365.00 | 35.45 | 39.90 | 37.68 | 46.57 | 0.00 | 0.00% | 0.10 | 0 | 26 | 1.10 | 0.94 | 0.00 | -0.48 | 10/28/2026 | 11/2/2026 4:00:01 PM EST |
| 367.50 | 32.15 | 37.85 | 35.00 | 35.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.99 | 0.93 | 0.01 | -0.53 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 370.00 | 30.30 | 35.55 | 32.93 | 29.02 | 0.00 | 0.00% | 0.09 | 0 | 208 | 0.96 | 0.91 | 0.01 | -0.57 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 372.50 | 28.60 | 33.25 | 30.93 | 30.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.65 | 0.90 | 0.01 | -0.63 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 375.00 | 26.35 | 29.25 | 27.80 | 22.30 | 0.00 | 0.00% | 0.07 | 0 | 263 | 0.62 | 0.88 | 0.01 | -0.68 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 377.50 | 23.35 | 28.55 | 25.95 | 21.85 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.84 | 0.86 | 0.01 | -0.73 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 380.00 | 21.90 | 23.35 | 22.63 | 20.95 | 0.00 | 0.00% | 0.06 | 0 | 80 | 0.53 | 0.84 | 0.01 | -0.78 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 382.50 | 20.25 | 20.80 | 20.53 | 21.20 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.52 | 0.81 | 0.01 | -0.83 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 385.00 | 18.35 | 18.60 | 18.48 | 16.35 | 0.00 | 0.00% | 0.05 | 0 | 64 | 0.52 | 0.78 | 0.01 | -0.88 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 387.50 | 16.45 | 16.70 | 16.58 | 15.50 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.51 | 0.75 | 0.01 | -0.93 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 390.00 | 14.60 | 14.90 | 14.75 | 15.08 | 0.00 | 0.00% | 0.04 | 0 | 129 | 0.50 | 0.71 | 0.02 | -0.97 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 392.50 | 12.90 | 13.25 | 13.08 | 13.65 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.50 | 0.67 | 0.02 | -1.01 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 395.00 | 11.25 | 11.55 | 11.40 | 12.00 | 0.00 | 0.00% | 0.03 | 0 | 298 | 0.50 | 0.62 | 0.02 | -1.04 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 397.50 | 9.80 | 10.00 | 9.90 | 10.47 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.49 | 0.57 | 0.02 | -1.06 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 400.00 | 8.45 | 8.65 | 8.55 | 8.54 | 0.00 | 0.00% | 0.02 | 0 | 398 | 0.49 | 0.52 | 0.02 | -1.07 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 402.50 | 7.25 | 7.40 | 7.33 | 7.15 | 0.00 | 0.00% | 0.02 | 0 | 158 | 0.49 | 0.47 | 0.02 | -1.06 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 405.00 | 6.10 | 6.30 | 6.20 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 429 | 0.49 | 0.43 | 0.02 | -1.04 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 407.50 | 5.15 | 5.30 | 5.23 | 5.17 | 0.00 | 0.00% | 0.01 | 0 | 393 | 0.48 | 0.38 | 0.02 | -1.01 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 410.00 | 4.25 | 4.45 | 4.35 | 4.28 | 0.00 | 0.00% | 0.01 | 0 | 2,698 | 0.48 | 0.33 | 0.02 | -0.96 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 412.50 | 3.50 | 3.65 | 3.58 | 3.55 | 0.00 | 0.00% | 0.01 | 0 | 368 | 0.48 | 0.29 | 0.02 | -0.91 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 415.00 | 2.88 | 2.99 | 2.94 | 2.93 | 0.00 | 0.00% | 0.01 | 0 | 897 | 0.48 | 0.25 | 0.02 | -0.85 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 417.50 | 2.32 | 2.42 | 2.37 | 2.52 | 0.00 | 0.00% | 0.01 | 0 | 161 | 0.48 | 0.22 | 0.01 | -0.79 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 420.00 | 1.85 | 1.94 | 1.90 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 1,476 | 0.48 | 0.19 | 0.01 | -0.72 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 422.50 | 1.49 | 1.54 | 1.52 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 520 | 0.48 | 0.16 | 0.01 | -0.65 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 425.00 | 1.16 | 1.22 | 1.19 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1,846 | 0.48 | 0.13 | 0.01 | -0.58 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 427.50 | 0.92 | 1.01 | 0.97 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.47 | 0.11 | 0.01 | -0.51 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 430.00 | 0.71 | 0.75 | 0.73 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 601 | 0.48 | 0.09 | 0.01 | -0.45 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 432.50 | 0.56 | 0.59 | 0.58 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.48 | 0.07 | 0.01 | -0.39 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 435.00 | 0.43 | 0.46 | 0.45 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 511 | 0.48 | 0.06 | 0.01 | -0.33 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 437.50 | 0.29 | 0.40 | 0.35 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 504 | 0.48 | 0.05 | 0.01 | -0.28 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 440.00 | 0.13 | 0.87 | 0.50 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,236 | 0.52 | 0.04 | 0.00 | -0.23 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 442.50 | 0.14 | 0.32 | 0.23 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.49 | 0.03 | 0.00 | -0.20 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 445.00 | 0.11 | 0.21 | 0.16 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.49 | 0.03 | 0.00 | -0.16 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 447.50 | 0.06 | 0.43 | 0.25 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.53 | 0.02 | 0.00 | -0.13 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 450.00 | 0.03 | 0.25 | 0.14 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,111 | 0.50 | 0.02 | 0.00 | -0.11 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 452.50 | 0.07 | 0.76 | 0.42 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.61 | 0.01 | 0.00 | -0.08 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 455.00 | 0.03 | 0.12 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.51 | 0.01 | 0.00 | -0.07 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 457.50 | 0.01 | 0.32 | 0.17 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.55 | 0.01 | 0.00 | -0.05 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 460.00 | 0.01 | 0.18 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 551 | 0.54 | 0.01 | 0.00 | -0.04 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 462.50 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.51 | 0.00 | 0.00 | -0.03 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 465.00 | 0.01 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.54 | 0.00 | 0.00 | -0.02 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 470.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.64 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 475.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.57 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 480.00 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.78 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 485.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.64 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 490.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.67 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 495.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.73 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 500.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.74 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 505.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 510.00 | 0.00 | 0.33 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.83 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 520.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.85 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 530.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.94 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 540.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.96 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 550.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.02 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 1.87 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/2/2026 4:00:01 PM EST |
| 225.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.95 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/2/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/2/2026 4:00:01 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.61 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.75 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/2/2026 4:00:01 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.49 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/2/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.52 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 255.00 | 0.00 | 1.85 | 0.93 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.16 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.45 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 265.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.54 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.34 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 275.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.28 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.22 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 285.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.20 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 0.33 | 0.17 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.11 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 295.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.01 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 300.00 | 0.01 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.96 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 305.00 | 0.00 | 0.15 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 450 | 0.91 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.87 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 315.00 | 0.01 | 0.17 | 0.09 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.83 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 320.00 | 0.02 | 0.18 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.81 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 325.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 235 | 0.75 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 330.00 | 0.01 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,374 | 0.72 | 0.00 | 0.00 | -0.01 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 335.00 | 0.01 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.69 | 0.00 | 0.00 | -0.03 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 340.00 | 0.02 | 0.66 | 0.34 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 326 | 0.75 | -0.01 | 0.00 | -0.05 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 345.00 | 0.08 | 0.25 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.66 | -0.01 | 0.00 | -0.11 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 350.00 | 0.17 | 0.30 | 0.24 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.65 | -0.02 | 0.00 | -0.17 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 355.00 | 0.09 | 0.78 | 0.44 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 430 | 0.63 | -0.03 | 0.00 | -0.28 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 360.00 | 0.35 | 0.61 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,779 | 0.60 | -0.04 | 0.00 | -0.38 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 365.00 | 0.55 | 0.58 | 0.57 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.57 | -0.06 | 0.00 | -0.48 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 367.50 | 0.67 | 0.71 | 0.69 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.56 | -0.07 | 0.01 | -0.53 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 370.00 | 0.83 | 0.87 | 0.85 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 1,166 | 0.55 | -0.09 | 0.01 | -0.57 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 372.50 | 1.01 | 1.06 | 1.04 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 249 | 0.54 | -0.10 | 0.01 | -0.63 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 375.00 | 1.24 | 1.30 | 1.27 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 581 | 0.53 | -0.12 | 0.01 | -0.68 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 377.50 | 1.52 | 1.59 | 1.56 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.53 | -0.14 | 0.01 | -0.73 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 380.00 | 1.86 | 1.92 | 1.89 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 769 | 0.52 | -0.16 | 0.01 | -0.78 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 382.50 | 2.27 | 2.34 | 2.31 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 293 | 0.52 | -0.19 | 0.01 | -0.83 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 385.00 | 2.75 | 2.81 | 2.78 | 2.83 | 0.00 | 0.00% | 0.01 | 0 | 1,270 | 0.51 | -0.22 | 0.01 | -0.88 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 387.50 | 3.30 | 3.40 | 3.35 | 3.44 | 0.00 | 0.00% | 0.01 | 0 | 761 | 0.51 | -0.25 | 0.01 | -0.93 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 390.00 | 3.95 | 4.10 | 4.03 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 948 | 0.50 | -0.29 | 0.02 | -0.97 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 392.50 | 4.75 | 4.90 | 4.83 | 4.55 | 0.00 | 0.00% | 0.01 | 0 | 417 | 0.50 | -0.33 | 0.02 | -1.01 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 395.00 | 5.60 | 5.80 | 5.70 | 5.75 | 0.00 | 0.00% | 0.01 | 0 | 952 | 0.49 | -0.38 | 0.02 | -1.04 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 397.50 | 6.65 | 6.85 | 6.75 | 6.70 | 0.00 | 0.00% | 0.02 | 0 | 481 | 0.49 | -0.43 | 0.02 | -1.06 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 400.00 | 7.80 | 7.95 | 7.88 | 7.85 | 0.00 | 0.00% | 0.02 | 0 | 858 | 0.49 | -0.48 | 0.02 | -1.07 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 402.50 | 9.05 | 9.25 | 9.15 | 9.15 | 0.00 | 0.00% | 0.02 | 0 | 466 | 0.49 | -0.53 | 0.02 | -1.06 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 405.00 | 10.40 | 10.65 | 10.53 | 10.20 | 0.00 | 0.00% | 0.03 | 0 | 1,331 | 0.49 | -0.57 | 0.02 | -1.04 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 407.50 | 11.95 | 12.15 | 12.05 | 11.65 | 0.00 | 0.00% | 0.03 | 0 | 495 | 0.48 | -0.62 | 0.02 | -1.01 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 410.00 | 13.60 | 13.80 | 13.70 | 13.70 | 0.00 | 0.00% | 0.03 | 0 | 797 | 0.48 | -0.67 | 0.02 | -0.96 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 412.50 | 15.30 | 15.60 | 15.45 | 15.10 | 0.00 | 0.00% | 0.04 | 0 | 148 | 0.48 | -0.71 | 0.02 | -0.91 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 415.00 | 17.15 | 17.45 | 17.30 | 17.40 | 0.00 | 0.00% | 0.04 | 0 | 194 | 0.48 | -0.75 | 0.02 | -0.85 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 417.50 | 19.10 | 19.45 | 19.28 | 18.61 | 0.00 | 0.00% | 0.05 | 0 | 59 | 0.48 | -0.78 | 0.01 | -0.79 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 420.00 | 21.10 | 21.55 | 21.33 | 16.10 | 0.00 | 0.00% | 0.05 | 0 | 199 | 0.47 | -0.81 | 0.01 | -0.72 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 422.50 | 22.60 | 24.70 | 23.65 | 27.38 | 0.00 | 0.00% | 0.06 | 0 | 19 | 0.50 | -0.84 | 0.01 | -0.65 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 425.00 | 24.65 | 27.85 | 26.25 | 19.25 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.51 | -0.87 | 0.01 | -0.58 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 427.50 | 25.65 | 31.50 | 28.58 | % | 0.07 | 0 | 0 | 0.85 | -0.89 | 0.01 | -0.51 | 11/2/2026 4:00:01 PM EST | |||
| 430.00 | 28.00 | 33.75 | 30.88 | 30.00 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.88 | -0.91 | 0.01 | -0.45 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 432.50 | 30.40 | 36.25 | 33.33 | 34.15 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.91 | -0.93 | 0.01 | -0.39 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 435.00 | 32.90 | 38.65 | 35.78 | 37.00 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.95 | -0.94 | 0.01 | -0.33 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 437.50 | 36.30 | 40.90 | 38.60 | 36.55 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.96 | -0.95 | 0.01 | -0.28 | 11/2/2026 | 11/2/2026 4:00:01 PM EST |
| 440.00 | 37.25 | 43.40 | 40.33 | 60.55 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.00 | -0.96 | 0.00 | -0.23 | 10/7/2026 | 11/2/2026 4:00:01 PM EST |
| 442.50 | 38.20 | 45.85 | 42.03 | % | 0.09 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.20 | 11/2/2026 4:00:01 PM EST | |||
| 445.00 | 42.40 | 48.30 | 45.35 | % | 0.10 | 0 | 0 | 1.06 | -0.97 | 0.00 | -0.16 | 11/2/2026 4:00:01 PM EST | |||
| 447.50 | 44.60 | 50.80 | 47.70 | % | 0.11 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.13 | 11/2/2026 4:00:01 PM EST | |||
| 450.00 | 46.90 | 53.25 | 50.08 | 41.95 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.13 | -0.98 | 0.00 | -0.11 | 10/30/2026 | 11/2/2026 4:00:01 PM EST |
| 452.50 | 49.55 | 55.75 | 52.65 | % | 0.12 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.08 | 11/2/2026 4:00:01 PM EST | |||
| 455.00 | 51.95 | 58.50 | 55.23 | % | 0.12 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.07 | 11/2/2026 4:00:01 PM EST | |||
| 457.50 | 54.50 | 60.85 | 57.68 | % | 0.13 | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.05 | 11/2/2026 4:00:01 PM EST | |||
| 460.00 | 57.00 | 63.25 | 60.13 | 52.09 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.04 | 10/30/2026 | 11/2/2026 4:00:01 PM EST |
| 462.50 | 59.60 | 65.85 | 62.73 | 48.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.30 | -1.00 | 0.00 | -0.03 | 10/28/2026 | 11/2/2026 4:00:01 PM EST |
| 465.00 | 62.05 | 68.25 | 65.15 | % | 0.14 | 0 | 0 | 1.32 | -1.00 | 0.00 | -0.02 | 11/2/2026 4:00:01 PM EST | |||
| 470.00 | 67.15 | 73.25 | 70.20 | 64.05 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 10/29/2026 | 11/2/2026 4:00:01 PM EST |
| 475.00 | 72.00 | 78.25 | 75.13 | % | 0.16 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 480.00 | 77.00 | 83.25 | 80.13 | % | 0.17 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 485.00 | 81.80 | 88.25 | 85.03 | % | 0.18 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 490.00 | 86.00 | 93.25 | 89.63 | % | 0.18 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 495.00 | 92.00 | 98.25 | 95.13 | % | 0.19 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 500.00 | 97.00 | 103.25 | 100.13 | % | 0.20 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 505.00 | 102.35 | 108.25 | 105.30 | % | 0.21 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 510.00 | 107.00 | 113.25 | 110.13 | % | 0.22 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 520.00 | 117.00 | 123.25 | 120.13 | % | 0.23 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 530.00 | 127.00 | 133.25 | 130.13 | % | 0.25 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 540.00 | 137.00 | 143.25 | 140.13 | % | 0.26 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 550.00 | 147.00 | 153.25 | 150.13 | % | 0.27 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST | |||
| 560.00 | 157.00 | 163.25 | 160.13 | % | 0.29 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:01 PM EST |