Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $323.34 as of 12/9/2025 7:58:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 130.15 | 134.70 | 132.43 | 132.91 | -2.04 | -1.52% | 0.70 | 4 | 6 | 3.06 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 195.00 | 126.95 | 131.15 | 129.05 | 128.88 | 0.00 | 0.00% | 0.66 | 0 | 2 | 3.73 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 200.00 | 121.85 | 124.50 | 123.18 | 122.98 | -0.19 | -0.16% | 0.62 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 205.00 | 116.85 | 120.65 | 118.75 | 119.08 | +0.17 | +0.15% | 0.58 | 33 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 210.00 | 112.35 | 115.10 | 113.73 | 115.08 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.89 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 215.00 | 106.95 | 110.65 | 108.80 | 109.15 | +0.33 | +0.31% | 0.51 | 33 | 3 | 2.96 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 220.00 | 100.05 | 106.15 | 103.10 | 103.05 | -1.51 | -1.45% | 0.47 | 47 | 33 | 2.97 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 225.00 | 96.70 | 100.10 | 98.40 | 99.17 | -1.04 | -1.04% | 0.44 | 4 | 33 | 2.50 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 230.00 | 90.85 | 96.55 | 93.70 | 93.12 | -1.14 | -1.21% | 0.41 | 43 | 31 | 2.80 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 235.00 | 86.70 | 89.70 | 88.20 | 89.27 | 0.00 | 0.00% | 0.38 | 0 | 5 | 2.09 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 240.00 | 82.40 | 84.40 | 83.40 | 82.72 | -1.83 | -2.17% | 0.35 | 24 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 245.00 | 75.00 | 79.55 | 77.28 | 78.08 | -0.45 | -0.58% | 0.32 | 1 | 4 | 1.79 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 250.00 | 72.40 | 74.40 | 73.40 | 73.16 | -0.37 | -0.51% | 0.29 | 25 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 255.00 | 66.90 | 69.80 | 68.35 | 68.54 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 260.00 | 59.45 | 67.75 | 63.60 | 65.18 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.21 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 265.00 | 56.65 | 61.35 | 59.00 | 60.45 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 270.00 | 52.35 | 56.15 | 54.25 | 55.26 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.65 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 275.00 | 47.40 | 51.20 | 49.30 | 50.32 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.53 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 280.00 | 42.50 | 45.70 | 44.10 | 44.20 | -0.80 | -1.78% | 0.16 | 2 | 22 | 1.31 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 285.00 | 37.00 | 40.95 | 38.98 | 39.28 | -1.11 | -2.75% | 0.14 | 2 | 4 | 1.24 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 290.00 | 32.45 | 35.70 | 34.08 | 40.30 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.07 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |
| 292.50 | 29.95 | 33.25 | 31.60 | 37.55 | 0.00 | 0.00% | 0.11 | 0 | 15 | 1.02 | 1.00 | 0.00 | -0.01 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |
| 295.00 | 27.90 | 29.70 | 28.80 | 35.95 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.77 | 0.99 | 0.00 | -0.05 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |
| 297.50 | 25.05 | 28.75 | 26.90 | % | 0.09 | 0 | 0 | 0.97 | 0.98 | 0.00 | -0.08 | 12/9/2025 3:59:54 PM EST | |||
| 300.00 | 22.10 | 24.70 | 23.40 | 23.60 | -0.40 | -1.67% | 0.08 | 5 | 18 | 0.66 | 0.98 | 0.00 | -0.12 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 302.50 | 20.60 | 23.80 | 22.20 | 21.81 | -6.09 | -21.83% | 0.07 | 2 | 0 | 0.85 | 0.96 | 0.01 | -0.21 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 305.00 | 17.55 | 19.75 | 18.65 | 19.21 | -5.24 | -21.44% | 0.06 | 1 | 1 | 0.56 | 0.95 | 0.01 | -0.26 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 307.50 | 14.40 | 18.85 | 16.63 | 16.20 | -2.22 | -12.06% | 0.05 | 7 | 1 | 0.72 | 0.93 | 0.01 | -0.37 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 310.00 | 10.70 | 15.05 | 12.88 | 13.90 | -0.13 | -0.93% | 0.04 | 73 | 31 | 0.49 | 0.90 | 0.02 | -0.43 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 312.50 | 9.90 | 12.90 | 11.40 | 11.80 | -1.50 | -11.28% | 0.04 | 6 | 41 | 0.48 | 0.86 | 0.02 | -0.48 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 315.00 | 9.35 | 10.05 | 9.70 | 9.65 | -0.17 | -1.74% | 0.03 | 101 | 16 | 0.33 | 0.81 | 0.03 | -0.55 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 317.50 | 7.60 | 8.00 | 7.80 | 7.90 | -0.47 | -5.62% | 0.02 | 39 | 9 | 0.34 | 0.74 | 0.03 | -0.61 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 320.00 | 5.85 | 6.10 | 5.98 | 6.00 | -0.55 | -8.40% | 0.02 | 820 | 522 | 0.33 | 0.66 | 0.04 | -0.66 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 322.50 | 4.45 | 4.60 | 4.53 | 4.49 | -0.36 | -7.43% | 0.01 | 3,800 | 202 | 0.33 | 0.56 | 0.04 | -0.69 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 325.00 | 3.20 | 3.30 | 3.25 | 3.20 | -0.75 | -18.99% | 0.01 | 1,334 | 1,165 | 0.33 | 0.45 | 0.04 | -0.69 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 327.50 | 2.26 | 2.41 | 2.34 | 2.30 | -0.52 | -18.44% | 0.01 | 1,396 | 593 | 0.33 | 0.36 | 0.04 | -0.65 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 330.00 | 1.54 | 1.68 | 1.61 | 1.60 | -0.51 | -24.18% | 0.00 | 2,776 | 2,305 | 0.34 | 0.27 | 0.03 | -0.59 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 332.50 | 1.07 | 1.14 | 1.11 | 1.10 | -0.33 | -23.08% | 0.00 | 1,567 | 1,635 | 0.34 | 0.20 | 0.03 | -0.51 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 335.00 | 0.71 | 0.76 | 0.74 | 0.76 | -0.26 | -25.49% | 0.00 | 1,126 | 2,683 | 0.35 | 0.15 | 0.02 | -0.42 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 337.50 | 0.49 | 0.58 | 0.54 | 0.52 | -0.20 | -27.78% | 0.00 | 382 | 1,195 | 0.37 | 0.10 | 0.02 | -0.34 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 340.00 | 0.35 | 0.39 | 0.37 | 0.40 | -0.10 | -20.00% | 0.00 | 2,694 | 3,590 | 0.37 | 0.07 | 0.01 | -0.27 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 342.50 | 0.23 | 0.30 | 0.27 | 0.23 | -0.17 | -42.50% | 0.00 | 423 | 759 | 0.39 | 0.05 | 0.01 | -0.21 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 345.00 | 0.16 | 0.21 | 0.19 | 0.19 | -0.10 | -34.49% | 0.00 | 488 | 2,385 | 0.40 | 0.04 | 0.01 | -0.16 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 347.50 | 0.12 | 0.13 | 0.13 | 0.12 | -0.12 | -50.00% | 0.00 | 128 | 289 | 0.41 | 0.03 | 0.01 | -0.12 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 350.00 | 0.09 | 0.12 | 0.11 | 0.09 | -0.06 | -40.00% | 0.00 | 796 | 1,996 | 0.43 | 0.02 | 0.00 | -0.08 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 352.50 | 0.02 | 0.11 | 0.07 | 0.08 | -0.05 | -38.47% | 0.00 | 63 | 107 | 0.42 | 0.01 | 0.00 | -0.06 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 355.00 | 0.07 | 0.08 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 131 | 1,545 | 0.47 | 0.01 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 357.50 | 0.01 | 0.10 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 15 | 46 | 0.46 | 0.01 | 0.00 | -0.02 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 360.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 460 | 1,941 | 0.49 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 362.50 | 0.01 | 0.09 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 10 | 1 | 0.51 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 365.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 45 | 716 | 0.53 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 367.50 | 0.01 | 0.10 | 0.06 | 0.01 | -0.10 | -90.91% | 0.00 | 2 | 12 | 0.57 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 370.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 188 | 774 | 0.54 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 375.00 | 0.01 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 75 | 235 | 0.67 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 380.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 244 | 0.63 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 385.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 467 | 0.78 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 390.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.93 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 395.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.93 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:54 PM EST |
| 400.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 906 | 0.83 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 405.00 | 0.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.05 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:54 PM EST |
| 410.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.12 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |
| 415.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.11 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 5 | 24 | 0.95 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 425.00 | 0.00 | 0.06 | 0.03 | 0.08 | +0.07 | +700.00% | 0.00 | 1 | 14 | 1.17 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 430.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.25 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 435.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.31 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 440.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.35 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 445.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 450.00 | 0.00 | 0.09 | 0.05 | 0.07 | +0.03 | +75.00% | 0.00 | 2 | 14 | 1.44 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 455.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.46 | -95.84% | 0.00 | 1 | 20 | 1.48 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 465.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 475.00 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 485.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:54 PM EST |
| 495.00 | 0.00 | 0.01 | 0.01 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:54 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.51 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 0.24 | 0.12 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 7 | 2.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 195.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.04 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.82 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:54 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.89 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:54 PM EST |
| 210.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.56 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 215.00 | 0.00 | 0.07 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.82 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 220.00 | 0.00 | 0.08 | 0.04 | 0.09 | -0.07 | -43.75% | 0.00 | 1 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 225.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.27 | -75.00% | 0.00 | 3 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 235.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 0.02 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 3 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 245.00 | 0.00 | 0.02 | 0.01 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:54 PM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.96 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |
| 255.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 34 | 0.99 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.92 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 265.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 1 | 89 | 1.10 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 131 | 0.82 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 275.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 151 | 0.79 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 239 | 725 | 0.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 285.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 94 | 614 | 0.53 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 290.00 | 0.02 | 0.16 | 0.09 | 0.03 | -0.02 | -40.00% | 0.00 | 79 | 332 | 0.55 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 292.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.04 | -44.45% | 0.00 | 30 | 39 | 0.61 | 0.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 295.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 21 | 758 | 0.46 | -0.01 | 0.00 | -0.05 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 297.50 | 0.03 | 0.09 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 143 | 309 | 0.42 | -0.02 | 0.00 | -0.08 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 300.00 | 0.12 | 0.14 | 0.13 | 0.13 | -0.06 | -31.58% | 0.00 | 1,141 | 1,370 | 0.43 | -0.02 | 0.00 | -0.12 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 302.50 | 0.05 | 0.19 | 0.12 | 0.15 | -0.11 | -42.31% | 0.00 | 11 | 230 | 0.38 | -0.04 | 0.01 | -0.21 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 305.00 | 0.20 | 0.32 | 0.26 | 0.26 | -0.11 | -29.73% | 0.00 | 192 | 925 | 0.41 | -0.05 | 0.01 | -0.26 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 307.50 | 0.30 | 0.37 | 0.34 | 0.33 | -0.19 | -36.54% | 0.00 | 100 | 575 | 0.38 | -0.07 | 0.01 | -0.37 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 310.00 | 0.45 | 0.52 | 0.49 | 0.48 | -0.30 | -38.47% | 0.00 | 349 | 2,241 | 0.37 | -0.10 | 0.02 | -0.43 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 312.50 | 0.66 | 0.78 | 0.72 | 0.72 | -0.48 | -40.00% | 0.00 | 166 | 782 | 0.36 | -0.14 | 0.02 | -0.48 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 315.00 | 0.99 | 1.19 | 1.09 | 1.02 | -0.54 | -34.62% | 0.00 | 620 | 1,410 | 0.35 | -0.19 | 0.03 | -0.55 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 317.50 | 1.48 | 1.57 | 1.53 | 1.57 | -0.67 | -29.92% | 0.00 | 375 | 729 | 0.33 | -0.26 | 0.03 | -0.61 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 320.00 | 2.20 | 2.32 | 2.26 | 2.25 | -0.70 | -23.73% | 0.01 | 908 | 2,113 | 0.33 | -0.34 | 0.04 | -0.66 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 322.50 | 3.15 | 3.30 | 3.23 | 3.40 | -0.50 | -12.83% | 0.01 | 444 | 592 | 0.32 | -0.44 | 0.04 | -0.69 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 325.00 | 4.40 | 4.55 | 4.48 | 4.73 | -0.72 | -13.22% | 0.01 | 318 | 1,476 | 0.32 | -0.55 | 0.04 | -0.69 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 327.50 | 5.95 | 6.25 | 6.10 | 6.19 | -0.86 | -12.20% | 0.02 | 66 | 530 | 0.33 | -0.64 | 0.04 | -0.65 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 330.00 | 7.75 | 8.10 | 7.93 | 7.78 | -0.81 | -9.43% | 0.02 | 286 | 1,305 | 0.33 | -0.73 | 0.03 | -0.59 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 332.50 | 9.65 | 10.35 | 10.00 | 9.79 | -0.79 | -7.47% | 0.03 | 16 | 252 | 0.34 | -0.80 | 0.03 | -0.51 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 335.00 | 11.50 | 12.55 | 12.03 | 12.22 | -0.29 | -2.32% | 0.04 | 38 | 521 | 0.42 | -0.85 | 0.02 | -0.42 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 337.50 | 13.70 | 15.60 | 14.65 | 14.58 | +0.73 | +5.28% | 0.04 | 12 | 131 | 0.55 | -0.90 | 0.02 | -0.34 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 340.00 | 16.20 | 18.05 | 17.13 | 17.10 | -0.67 | -3.77% | 0.05 | 127 | 442 | 0.61 | -0.93 | 0.01 | -0.27 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 342.50 | 18.50 | 19.75 | 19.13 | 19.02 | -0.99 | -4.95% | 0.06 | 89 | 42 | 0.54 | -0.95 | 0.01 | -0.21 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 345.00 | 20.60 | 22.25 | 21.43 | 21.51 | -0.85 | -3.81% | 0.06 | 84 | 182 | 0.58 | -0.96 | 0.01 | -0.16 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 347.50 | 23.20 | 25.05 | 24.13 | 24.07 | +0.80 | +3.44% | 0.07 | 70 | 43 | 0.68 | -0.97 | 0.01 | -0.12 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 350.00 | 25.80 | 27.30 | 26.55 | 26.49 | -0.04 | -0.16% | 0.08 | 60 | 326 | 0.68 | -0.98 | 0.00 | -0.08 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 352.50 | 27.65 | 30.15 | 28.90 | 29.12 | +2.75 | +10.43% | 0.08 | 21 | 22 | 0.79 | -0.99 | 0.00 | -0.06 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 355.00 | 30.20 | 32.55 | 31.38 | 31.60 | +2.31 | +7.89% | 0.09 | 12 | 51 | 0.82 | -0.99 | 0.00 | -0.03 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 357.50 | 31.80 | 35.85 | 33.83 | % | 0.09 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.02 | 12/9/2025 3:59:54 PM EST | |||
| 360.00 | 32.80 | 39.80 | 36.30 | 36.80 | -0.08 | -0.22% | 0.10 | 345 | 70 | 1.24 | -1.00 | 0.00 | -0.01 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 362.50 | 36.65 | 40.80 | 38.73 | 34.56 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.08 | -1.00 | 0.00 | -0.01 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |
| 365.00 | 39.10 | 43.00 | 41.05 | 39.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 367.50 | 40.75 | 45.85 | 43.30 | % | 0.12 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 370.00 | 45.45 | 47.80 | 46.63 | 46.10 | +0.20 | +0.44% | 0.13 | 54 | 7 | 1.12 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 375.00 | 48.95 | 53.35 | 51.15 | 49.99 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 380.00 | 54.15 | 57.80 | 55.98 | 55.75 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 385.00 | 59.45 | 63.35 | 61.40 | 61.39 | +2.58 | +4.39% | 0.16 | 1 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 390.00 | 64.50 | 67.90 | 66.20 | 64.61 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 395.00 | 69.25 | 75.20 | 72.23 | 69.87 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 400.00 | 74.10 | 79.30 | 76.70 | 75.66 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 405.00 | 78.95 | 85.20 | 82.08 | 79.53 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 410.00 | 83.95 | 88.30 | 86.13 | % | 0.21 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 415.00 | 88.75 | 93.20 | 90.98 | % | 0.22 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 420.00 | 94.50 | 98.35 | 96.43 | % | 0.23 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 425.00 | 99.05 | 105.20 | 102.13 | % | 0.24 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 430.00 | 104.50 | 108.35 | 106.43 | % | 0.25 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 435.00 | 108.25 | 112.90 | 110.58 | % | 0.25 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 440.00 | 114.25 | 118.40 | 116.33 | % | 0.26 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 445.00 | 118.60 | 123.20 | 120.90 | % | 0.27 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 450.00 | 123.20 | 130.05 | 126.63 | 125.61 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 455.00 | 128.75 | 135.20 | 131.98 | % | 0.29 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 460.00 | 133.65 | 140.20 | 136.93 | % | 0.30 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 465.00 | 139.25 | 145.20 | 142.23 | % | 0.31 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 470.00 | 143.95 | 148.40 | 146.18 | % | 0.31 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 475.00 | 149.30 | 155.20 | 152.25 | % | 0.32 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 480.00 | 153.65 | 158.60 | 156.13 | % | 0.33 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 485.00 | 158.20 | 165.20 | 161.70 | % | 0.33 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 490.00 | 163.75 | 168.55 | 166.15 | % | 0.34 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 495.00 | 168.95 | 173.15 | 171.05 | % | 0.35 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 500.00 | 173.75 | 179.15 | 176.45 | 175.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/9/2025 3:59:54 PM EST |