Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $320.52 as of 11/18/2025 3:44:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 135.25 | 140.85 | 138.05 | % | 0.79 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 180.00 | 130.75 | 135.55 | 133.15 | % | 0.74 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 185.00 | 125.25 | 131.50 | 128.38 | % | 0.69 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 190.00 | 120.75 | 125.75 | 123.25 | % | 0.65 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 195.00 | 115.75 | 120.50 | 118.13 | % | 0.61 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 200.00 | 110.75 | 115.75 | 113.25 | % | 0.57 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 205.00 | 105.30 | 112.05 | 108.68 | % | 0.53 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 210.00 | 100.30 | 107.30 | 103.80 | % | 0.49 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 215.00 | 95.30 | 103.20 | 99.25 | % | 0.46 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 220.00 | 90.30 | 97.20 | 93.75 | % | 0.43 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 225.00 | 85.30 | 92.05 | 88.68 | % | 0.39 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 230.00 | 80.35 | 88.20 | 84.28 | 92.80 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/18/2025 4:00:00 PM EST |
| 235.00 | 75.35 | 82.00 | 78.68 | 87.37 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.34 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 4:00:00 PM EST |
| 240.00 | 70.85 | 75.85 | 73.35 | 120.65 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.09 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/18/2025 4:00:00 PM EST |
| 245.00 | 66.10 | 70.95 | 68.53 | % | 0.28 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 250.00 | 61.15 | 65.65 | 63.40 | 72.86 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.92 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:00 PM EST |
| 255.00 | 56.15 | 60.85 | 58.50 | 68.05 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:00 PM EST |
| 260.00 | 51.20 | 55.65 | 53.43 | 101.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.01 | 10/15/2025 | 11/18/2025 4:00:00 PM EST |
| 265.00 | 46.30 | 50.70 | 48.50 | 47.15 | -17.75 | -27.35% | 0.18 | 2 | 5 | 0.73 | 1.00 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 270.00 | 41.55 | 45.75 | 43.65 | 46.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.68 | 0.99 | 0.00 | -0.05 | 11/7/2025 | 11/18/2025 4:00:00 PM EST |
| 272.50 | 38.80 | 43.20 | 41.00 | 61.63 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.64 | 0.99 | 0.00 | -0.07 | 11/13/2025 | 11/18/2025 4:00:00 PM EST |
| 275.00 | 37.05 | 40.70 | 38.88 | 37.64 | -48.91 | -56.52% | 0.14 | 16 | 1 | 0.61 | 0.98 | 0.00 | -0.11 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 277.50 | 34.00 | 38.35 | 36.18 | 48.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.12 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 280.00 | 32.20 | 35.90 | 34.05 | 32.77 | -11.77 | -26.43% | 0.12 | 20 | 2 | 0.57 | 0.97 | 0.00 | -0.14 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 282.50 | 29.20 | 33.40 | 31.30 | 52.61 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.53 | 0.96 | 0.00 | -0.16 | 11/13/2025 | 11/18/2025 4:00:00 PM EST |
| 285.00 | 26.80 | 31.55 | 29.18 | 37.52 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.56 | 0.95 | 0.01 | -0.17 | 11/14/2025 | 11/18/2025 4:00:00 PM EST |
| 287.50 | 24.10 | 28.70 | 26.40 | % | 0.09 | 0 | 0 | 0.50 | 0.93 | 0.01 | -0.19 | 11/18/2025 4:00:00 PM EST | |||
| 290.00 | 23.50 | 26.60 | 25.05 | 25.24 | -8.27 | -24.68% | 0.09 | 4 | 16 | 0.49 | 0.91 | 0.01 | -0.22 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 292.50 | 20.05 | 24.05 | 22.05 | 42.07 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.46 | 0.89 | 0.01 | -0.24 | 11/13/2025 | 11/18/2025 4:00:00 PM EST |
| 295.00 | 17.70 | 23.35 | 20.53 | 17.53 | -10.05 | -36.44% | 0.07 | 3 | 9 | 0.54 | 0.87 | 0.01 | -0.27 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 297.50 | 18.00 | 20.55 | 19.28 | 15.23 | -11.24 | -42.47% | 0.06 | 1 | 3 | 0.40 | 0.83 | 0.01 | -0.29 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 300.00 | 14.10 | 18.60 | 16.35 | 16.43 | -10.87 | -39.82% | 0.05 | 34 | 49 | 0.48 | 0.80 | 0.02 | -0.32 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 302.50 | 12.15 | 18.55 | 15.35 | 15.00 | % | 0.05 | 3 | 0 | 0.36 | 0.76 | 0.02 | -0.34 | 11/18/2025 | 11/18/2025 4:00:00 PM EST | |
| 305.00 | 12.25 | 13.15 | 12.70 | 12.67 | -10.23 | -44.68% | 0.04 | 56 | 23 | 0.34 | 0.71 | 0.02 | -0.36 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 307.50 | 10.25 | 11.45 | 10.85 | 10.81 | % | 0.04 | 7 | 0 | 0.33 | 0.66 | 0.02 | -0.37 | 11/18/2025 | 11/18/2025 4:00:00 PM EST | |
| 310.00 | 8.85 | 9.85 | 9.35 | 9.30 | -5.20 | -35.87% | 0.03 | 236 | 29 | 0.34 | 0.61 | 0.02 | -0.38 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 312.50 | 7.70 | 8.10 | 7.90 | 8.20 | % | 0.03 | 277 | 0 | 0.33 | 0.56 | 0.02 | -0.39 | 11/18/2025 | 11/18/2025 4:00:00 PM EST | |
| 315.00 | 6.35 | 6.85 | 6.60 | 6.68 | -7.77 | -53.78% | 0.02 | 441 | 117 | 0.33 | 0.50 | 0.02 | -0.38 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 317.50 | 5.35 | 5.55 | 5.45 | 5.35 | -5.55 | -50.92% | 0.02 | 334 | 10 | 0.33 | 0.44 | 0.02 | -0.38 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 320.00 | 4.45 | 4.75 | 4.60 | 4.80 | -3.55 | -42.52% | 0.01 | 918 | 222 | 0.34 | 0.39 | 0.02 | -0.36 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 322.50 | 3.50 | 3.95 | 3.73 | 3.79 | -2.81 | -42.58% | 0.01 | 173 | 188 | 0.33 | 0.33 | 0.02 | -0.34 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 325.00 | 2.96 | 3.20 | 3.08 | 3.15 | -2.30 | -42.21% | 0.01 | 780 | 636 | 0.34 | 0.28 | 0.02 | -0.32 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 327.50 | 2.39 | 2.57 | 2.48 | 2.53 | -1.97 | -43.78% | 0.01 | 101 | 198 | 0.34 | 0.24 | 0.02 | -0.30 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 330.00 | 1.85 | 2.08 | 1.97 | 2.00 | -1.91 | -48.85% | 0.01 | 1,003 | 648 | 0.34 | 0.20 | 0.02 | -0.27 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 332.50 | 1.19 | 1.71 | 1.45 | 1.61 | -1.57 | -49.38% | 0.00 | 142 | 334 | 0.33 | 0.17 | 0.01 | -0.24 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 335.00 | 1.25 | 1.43 | 1.34 | 1.30 | -1.13 | -46.51% | 0.00 | 368 | 595 | 0.35 | 0.14 | 0.01 | -0.22 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 337.50 | 0.99 | 1.15 | 1.07 | 0.99 | -0.96 | -49.24% | 0.00 | 68 | 211 | 0.36 | 0.12 | 0.01 | -0.19 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 340.00 | 0.61 | 0.85 | 0.73 | 0.83 | -0.86 | -50.89% | 0.00 | 386 | 806 | 0.35 | 0.10 | 0.01 | -0.17 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 342.50 | 0.63 | 0.71 | 0.67 | 0.67 | -0.92 | -57.87% | 0.00 | 45 | 191 | 0.36 | 0.08 | 0.01 | -0.15 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 345.00 | 0.42 | 0.59 | 0.51 | 0.60 | -0.46 | -43.40% | 0.00 | 544 | 1,435 | 0.36 | 0.07 | 0.01 | -0.13 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 347.50 | 0.36 | 0.54 | 0.45 | 0.42 | -0.58 | -58.00% | 0.00 | 15 | 209 | 0.37 | 0.06 | 0.01 | -0.11 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 350.00 | 0.34 | 0.45 | 0.40 | 0.36 | -0.29 | -44.62% | 0.00 | 570 | 1,313 | 0.38 | 0.05 | 0.00 | -0.10 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 352.50 | 0.22 | 0.35 | 0.29 | 0.30 | -0.36 | -54.55% | 0.00 | 12 | 122 | 0.38 | 0.04 | 0.00 | -0.09 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 355.00 | 0.24 | 0.40 | 0.32 | 0.29 | -0.13 | -30.96% | 0.00 | 117 | 1,459 | 0.41 | 0.03 | 0.00 | -0.07 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 357.50 | 0.18 | 0.63 | 0.41 | 0.23 | -0.31 | -57.41% | 0.00 | 25 | 83 | 0.44 | 0.02 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 360.00 | 0.14 | 0.30 | 0.22 | 0.25 | -0.07 | -21.88% | 0.00 | 295 | 1,227 | 0.42 | 0.02 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 362.50 | 0.06 | 0.35 | 0.21 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.42 | 0.02 | 0.00 | -0.04 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 365.00 | 0.08 | 0.20 | 0.14 | 0.14 | -0.03 | -17.65% | 0.00 | 241 | 901 | 0.42 | 0.01 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 367.50 | 0.03 | 0.35 | 0.19 | 0.45 | +0.20 | +80.00% | 0.00 | 1 | 28 | 0.44 | 0.01 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 370.00 | 0.08 | 0.19 | 0.14 | 0.09 | -0.05 | -35.72% | 0.00 | 2,813 | 2,946 | 0.45 | 0.01 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 372.50 | 0.05 | 0.49 | 0.27 | 0.14 | -0.02 | -12.50% | 0.00 | 3 | 68 | 0.50 | 0.00 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 375.00 | 0.06 | 0.10 | 0.08 | 0.09 | -0.02 | -18.19% | 0.00 | 142 | 817 | 0.45 | 0.00 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 377.50 | 0.01 | 0.68 | 0.35 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 11 | 0.51 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 380.00 | 0.04 | 0.10 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 191 | 692 | 0.47 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 382.50 | 0.00 | 0.26 | 0.13 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 385.00 | 0.00 | 0.29 | 0.15 | 0.09 | -0.24 | -72.73% | 0.00 | 1 | 240 | 0.61 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 390.00 | 0.01 | 0.63 | 0.32 | 0.06 | 0.00 | 0.00% | 0.00 | 76 | 336 | 0.58 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 395.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.06 | +200.00% | 0.00 | 13 | 248 | 0.52 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 400.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 20 | 2,114 | 0.54 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 405.00 | 0.00 | 0.05 | 0.03 | 0.09 | +0.06 | +200.00% | 0.00 | 2 | 64 | 0.59 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 44 | 220 | 0.61 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 415.00 | 0.00 | 0.32 | 0.16 | 0.08 | +0.06 | +300.00% | 0.00 | 13 | 52 | 0.80 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 18 | 721 | 0.66 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 425.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 63 | 0.78 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 430.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 28 | 166 | 0.71 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 435.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 440.00 | 0.00 | 0.59 | 0.30 | 0.15 | +0.03 | +25.00% | 0.00 | 4 | 45 | 1.03 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 445.00 | 0.00 | 0.42 | 0.21 | 0.12 | +0.04 | +50.00% | 0.00 | 6 | 26 | 1.01 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 450.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.05 | -83.34% | 0.00 | 3 | 178 | 0.94 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 455.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 460.00 | 0.00 | 0.04 | 0.02 | 0.05 | -0.24 | -82.76% | 0.00 | 13 | 52 | 0.83 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 465.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 11 | 1.01 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.89 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 475.00 | 0.00 | 0.05 | 0.03 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 4:00:00 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.14 | -0.15 | -51.73% | 0.00 | 12 | 22 | 0.93 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 485.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.49 | -90.75% | 0.00 | 1 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 495.00 | 0.00 | 0.05 | 0.03 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:00 PM EST |
| 500.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 47 | 0.93 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.15 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 0.42 | 0.21 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.43 | 0.22 | 0.24 | -0.09 | -27.28% | 0.00 | 1 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 0.51 | 0.26 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 0.52 | 0.26 | 0.01 | -0.25 | -96.16% | 0.00 | 3 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.53 | +0.20 | +60.61% | 0.00 | 2 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 205.00 | 0.00 | 0.61 | 0.31 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 0.61 | 0.31 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 215.00 | 0.00 | 0.61 | 0.31 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 220.00 | 0.00 | 0.58 | 0.29 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:00 PM EST |
| 225.00 | 0.00 | 0.14 | 0.07 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/18/2025 4:00:00 PM EST |
| 230.00 | 0.00 | 0.33 | 0.17 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 235.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.70 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:00 PM EST |
| 245.00 | 0.00 | 0.39 | 0.20 | 0.02 | -0.13 | -86.67% | 0.00 | 4 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.60 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 255.00 | 0.00 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 260.00 | 0.00 | 0.14 | 0.07 | 0.04 | -0.06 | -60.00% | 0.00 | 37 | 8 | 0.54 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 265.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.07 | -53.85% | 0.00 | 5 | 22 | 0.47 | 0.00 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 0.08 | 0.04 | 0.08 | +0.04 | +100.00% | 0.00 | 101 | 240 | 0.41 | -0.01 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 272.50 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | -0.01 | 0.00 | -0.07 | 11/10/2025 | 11/18/2025 4:00:00 PM EST |
| 275.00 | 0.01 | 0.22 | 0.12 | 0.22 | +0.07 | +46.67% | 0.00 | 2 | 72 | 0.36 | -0.02 | 0.00 | -0.11 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 277.50 | 0.15 | 0.25 | 0.20 | 0.18 | +0.03 | +20.00% | 0.00 | 6 | 6 | 0.39 | -0.02 | 0.00 | -0.12 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 280.00 | 0.01 | 0.62 | 0.32 | 0.25 | +0.14 | +127.28% | 0.00 | 102 | 257 | 0.36 | -0.03 | 0.00 | -0.14 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 282.50 | 0.03 | 0.50 | 0.27 | 0.52 | % | 0.00 | 22 | 0 | 0.34 | -0.04 | 0.00 | -0.16 | 11/18/2025 | 11/18/2025 4:00:00 PM EST | |
| 285.00 | 0.39 | 0.54 | 0.47 | 0.46 | +0.24 | +109.10% | 0.00 | 396 | 1,065 | 0.38 | -0.05 | 0.01 | -0.17 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 287.50 | 0.43 | 0.68 | 0.56 | 0.59 | +0.32 | +118.52% | 0.00 | 28 | 37 | 0.36 | -0.07 | 0.01 | -0.19 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 290.00 | 0.70 | 0.83 | 0.77 | 0.76 | +0.36 | +90.00% | 0.00 | 317 | 335 | 0.37 | -0.09 | 0.01 | -0.22 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 292.50 | 0.92 | 1.14 | 1.03 | 1.00 | +0.42 | +72.42% | 0.00 | 29 | 19 | 0.36 | -0.11 | 0.01 | -0.24 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 295.00 | 1.24 | 1.40 | 1.32 | 1.25 | +0.50 | +66.67% | 0.00 | 113 | 283 | 0.36 | -0.13 | 0.01 | -0.27 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 297.50 | 1.52 | 1.74 | 1.63 | 1.53 | +0.49 | +47.12% | 0.01 | 31 | 81 | 0.35 | -0.17 | 0.01 | -0.29 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 300.00 | 2.03 | 2.25 | 2.14 | 2.16 | +0.91 | +72.80% | 0.01 | 416 | 786 | 0.35 | -0.20 | 0.02 | -0.32 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 302.50 | 2.55 | 2.83 | 2.69 | 2.74 | +1.23 | +81.46% | 0.01 | 76 | 84 | 0.35 | -0.24 | 0.02 | -0.34 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 305.00 | 3.20 | 3.50 | 3.35 | 3.35 | +1.35 | +67.50% | 0.01 | 504 | 1,536 | 0.35 | -0.29 | 0.02 | -0.36 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 307.50 | 4.10 | 4.40 | 4.25 | 4.06 | +1.81 | +80.45% | 0.01 | 83 | 99 | 0.35 | -0.34 | 0.02 | -0.37 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 310.00 | 4.90 | 5.25 | 5.08 | 5.05 | +2.12 | +72.36% | 0.02 | 931 | 2,272 | 0.35 | -0.39 | 0.02 | -0.38 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 312.50 | 6.15 | 6.45 | 6.30 | 6.20 | +2.49 | +67.12% | 0.02 | 228 | 112 | 0.35 | -0.44 | 0.02 | -0.39 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 315.00 | 7.30 | 7.70 | 7.50 | 7.24 | +2.69 | +59.13% | 0.02 | 181 | 461 | 0.34 | -0.50 | 0.02 | -0.38 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 317.50 | 8.25 | 9.05 | 8.65 | 8.74 | +2.69 | +44.47% | 0.03 | 102 | 136 | 0.35 | -0.56 | 0.02 | -0.38 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 320.00 | 10.35 | 10.60 | 10.48 | 10.38 | +3.63 | +53.78% | 0.03 | 313 | 935 | 0.35 | -0.61 | 0.02 | -0.36 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 322.50 | 11.75 | 12.70 | 12.23 | 13.68 | +5.12 | +59.82% | 0.04 | 7 | 164 | 0.35 | -0.67 | 0.02 | -0.34 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 325.00 | 13.90 | 14.20 | 14.05 | 13.90 | +4.05 | +41.12% | 0.04 | 95 | 541 | 0.35 | -0.72 | 0.02 | -0.32 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 327.50 | 12.90 | 18.15 | 15.53 | 16.85 | +6.00 | +55.30% | 0.05 | 5 | 380 | 0.49 | -0.76 | 0.02 | -0.30 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 330.00 | 15.85 | 19.20 | 17.53 | 17.90 | +5.12 | +40.07% | 0.05 | 306 | 545 | 0.44 | -0.80 | 0.02 | -0.27 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 332.50 | 17.65 | 22.05 | 19.85 | 19.70 | +4.60 | +30.47% | 0.06 | 15 | 60 | 0.50 | -0.83 | 0.01 | -0.24 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 335.00 | 20.50 | 24.40 | 22.45 | 22.33 | +5.68 | +34.12% | 0.07 | 62 | 605 | 0.52 | -0.86 | 0.01 | -0.22 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 337.50 | 23.45 | 25.35 | 24.40 | 24.05 | +8.26 | +52.32% | 0.07 | 17 | 51 | 0.45 | -0.88 | 0.01 | -0.19 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 340.00 | 25.90 | 27.65 | 26.78 | 26.93 | +8.70 | +47.73% | 0.08 | 82 | 718 | 0.46 | -0.90 | 0.01 | -0.17 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 342.50 | 28.65 | 31.15 | 29.90 | 29.65 | +6.67 | +29.03% | 0.09 | 45 | 65 | 0.57 | -0.92 | 0.01 | -0.15 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 345.00 | 30.70 | 32.45 | 31.58 | 31.47 | +6.00 | +23.56% | 0.09 | 94 | 836 | 0.60 | -0.93 | 0.01 | -0.13 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 347.50 | 30.85 | 36.45 | 33.65 | 37.04 | +14.87 | +67.08% | 0.10 | 15 | 21 | 0.65 | -0.94 | 0.01 | -0.11 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 350.00 | 35.70 | 37.15 | 36.43 | 38.52 | +11.00 | +39.98% | 0.10 | 10 | 201 | 0.52 | -0.95 | 0.00 | -0.10 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 352.50 | 37.20 | 42.15 | 39.68 | 42.27 | +11.72 | +38.37% | 0.11 | 18 | 23 | 0.76 | -0.96 | 0.00 | -0.09 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 355.00 | 40.00 | 44.00 | 42.00 | 44.07 | +11.03 | +33.39% | 0.12 | 28 | 166 | 0.74 | -0.97 | 0.00 | -0.07 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 357.50 | 42.30 | 47.10 | 44.70 | 46.50 | +14.49 | +45.27% | 0.13 | 4 | 37 | 0.81 | -0.98 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 360.00 | 44.60 | 48.60 | 46.60 | 48.00 | +11.00 | +29.73% | 0.13 | 48 | 218 | 0.76 | -0.98 | 0.00 | -0.05 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 362.50 | 46.25 | 52.55 | 49.40 | 51.87 | +12.47 | +31.65% | 0.14 | 3 | 6 | 0.90 | -0.98 | 0.00 | -0.04 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 365.00 | 48.00 | 55.20 | 51.60 | 52.00 | +15.34 | +41.85% | 0.14 | 7 | 46 | 0.94 | -0.99 | 0.00 | -0.03 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 367.50 | 50.60 | 57.55 | 54.08 | 39.15 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.03 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 370.00 | 53.25 | 58.55 | 55.90 | 59.30 | +12.45 | +26.58% | 0.15 | 5 | 10 | 0.85 | -0.99 | 0.00 | -0.02 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 372.50 | 56.90 | 62.10 | 59.50 | 49.23 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.02 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 375.00 | 58.00 | 65.05 | 61.53 | 52.44 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.03 | -1.00 | 0.00 | -0.02 | 11/14/2025 | 11/18/2025 4:00:00 PM EST |
| 377.50 | 60.45 | 67.55 | 64.00 | 54.65 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.05 | -1.00 | 0.00 | -0.01 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 380.00 | 64.45 | 68.80 | 66.63 | 57.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 11/17/2025 | 11/18/2025 4:00:00 PM EST |
| 382.50 | 65.80 | 72.10 | 68.95 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 385.00 | 69.80 | 74.60 | 72.20 | 29.01 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/18/2025 4:00:00 PM EST |
| 390.00 | 74.85 | 79.60 | 77.23 | 49.89 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/18/2025 4:00:00 PM EST |
| 395.00 | 79.80 | 84.60 | 82.20 | 85.04 | +31.22 | +58.01% | 0.21 | 2 | 2 | 1.18 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:00 PM EST |
| 400.00 | 84.75 | 89.60 | 87.18 | 68.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/18/2025 4:00:00 PM EST |
| 405.00 | 89.75 | 94.60 | 92.18 | 60.30 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/18/2025 4:00:00 PM EST |
| 410.00 | 94.75 | 99.60 | 97.18 | 53.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/18/2025 4:00:00 PM EST |
| 415.00 | 99.80 | 104.60 | 102.20 | % | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 420.00 | 104.75 | 109.60 | 107.18 | 64.65 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/18/2025 4:00:00 PM EST |
| 425.00 | 109.75 | 114.60 | 112.18 | % | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 430.00 | 114.80 | 119.60 | 117.20 | 84.08 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/18/2025 4:00:00 PM EST |
| 435.00 | 119.80 | 124.60 | 122.20 | % | 0.28 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 440.00 | 124.75 | 129.60 | 127.18 | % | 0.29 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 445.00 | 129.75 | 134.60 | 132.18 | % | 0.30 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 450.00 | 134.80 | 139.60 | 137.20 | 103.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 11/18/2025 4:00:00 PM EST |
| 455.00 | 139.75 | 144.60 | 142.18 | % | 0.31 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 460.00 | 144.80 | 149.60 | 147.20 | % | 0.32 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 465.00 | 149.30 | 154.60 | 151.95 | % | 0.33 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 470.00 | 154.00 | 159.60 | 156.80 | % | 0.33 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 475.00 | 159.75 | 164.60 | 162.18 | % | 0.34 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 480.00 | 163.90 | 169.60 | 166.75 | % | 0.35 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 485.00 | 169.80 | 174.60 | 172.20 | % | 0.36 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 490.00 | 174.75 | 179.60 | 177.18 | % | 0.36 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 495.00 | 179.60 | 184.60 | 182.10 | % | 0.37 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST | |||
| 500.00 | 184.85 | 189.60 | 187.23 | % | 0.37 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:00 PM EST |