Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $330.91 as of 12/5/2025 8:53:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 196.60 | 204.45 | 200.53 | 200.05 | +5.45 | +2.81% | 1.54 | 705 | 21 | 3.28 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 135.00 | 192.85 | 197.85 | 195.35 | 167.20 | 0.00 | 0.00% | 1.45 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 12/5/2025 4:00:01 PM EST |
| 140.00 | 187.70 | 192.85 | 190.28 | 168.00 | 0.00 | 0.00% | 1.36 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 12/5/2025 4:00:01 PM EST |
| 145.00 | 182.85 | 187.85 | 185.35 | % | 1.28 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:01 PM EST | |||
| 150.00 | 176.60 | 184.35 | 180.48 | 181.80 | +19.60 | +12.09% | 1.20 | 1,830 | 33 | 2.63 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 155.00 | 171.60 | 179.75 | 175.68 | 175.03 | -28.72 | -14.10% | 1.13 | 10 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 160.00 | 166.60 | 174.20 | 170.40 | 170.05 | -7.95 | -4.47% | 1.06 | 90 | 10 | 2.83 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 165.00 | 162.65 | 167.60 | 165.13 | 165.12 | -9.83 | -5.62% | 1.00 | 10 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 170.00 | 158.35 | 162.85 | 160.60 | 160.48 | -16.12 | -9.13% | 0.94 | 10 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 175.00 | 153.50 | 158.05 | 155.78 | 155.00 | -13.75 | -8.15% | 0.89 | 30 | 5 | 2.35 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 180.00 | 146.60 | 154.45 | 150.53 | 150.48 | +19.46 | +14.86% | 0.84 | 95 | 10 | 2.26 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 185.00 | 142.50 | 148.05 | 145.28 | 145.48 | -44.17 | -23.29% | 0.79 | 175 | 21 | 2.18 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 190.00 | 137.50 | 142.60 | 140.05 | 140.85 | +9.55 | +7.28% | 0.74 | 1,830 | 36 | 1.89 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 195.00 | 132.95 | 137.65 | 135.30 | 135.40 | -37.00 | -21.47% | 0.69 | 120 | 15 | 1.96 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 200.00 | 128.05 | 131.25 | 129.65 | 130.20 | -9.69 | -6.93% | 0.65 | 2,000 | 76 | 1.70 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 210.00 | 117.55 | 122.50 | 120.03 | 120.80 | +6.53 | +5.72% | 0.57 | 2,330 | 219 | 1.79 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 220.00 | 107.50 | 111.65 | 109.58 | 110.60 | -3.65 | -3.20% | 0.50 | 1,990 | 94 | 1.49 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 225.00 | 103.30 | 107.85 | 105.58 | % | 0.47 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:01 PM EST | |||
| 230.00 | 97.25 | 104.00 | 100.63 | 99.50 | -9.28 | -8.54% | 0.44 | 2,100 | 119 | 1.43 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 235.00 | 93.35 | 97.85 | 95.60 | % | 0.41 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:01 PM EST | |||
| 240.00 | 87.35 | 93.10 | 90.23 | 90.45 | -2.55 | -2.75% | 0.38 | 2,190 | 222 | 1.37 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 245.00 | 83.25 | 87.85 | 85.55 | % | 0.35 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:01 PM EST | |||
| 250.00 | 76.00 | 84.10 | 80.05 | 80.30 | -3.70 | -4.41% | 0.32 | 15,069 | 833 | 1.33 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 255.00 | 72.85 | 77.85 | 75.35 | % | 0.30 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:01 PM EST | |||
| 260.00 | 67.15 | 72.25 | 69.70 | 70.50 | -0.74 | -1.04% | 0.27 | 15,030 | 1,345 | 1.04 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 265.00 | 63.10 | 67.85 | 65.48 | % | 0.25 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:01 PM EST | |||
| 270.00 | 56.60 | 63.00 | 59.80 | 60.60 | -3.25 | -5.09% | 0.22 | 15,742 | 1,303 | 0.88 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 275.00 | 52.85 | 57.85 | 55.35 | % | 0.20 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:01 PM EST | |||
| 280.00 | 50.00 | 51.30 | 50.65 | 50.00 | -0.16 | -0.32% | 0.18 | 23,713 | 1,681 | 0.72 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 285.00 | 41.60 | 48.95 | 45.28 | 45.25 | +4.70 | +11.60% | 0.16 | 55 | 6 | 0.85 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 290.00 | 36.80 | 44.10 | 40.45 | 40.60 | -1.41 | -3.36% | 0.14 | 27,911 | 2,984 | 0.79 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 292.50 | 35.80 | 40.35 | 38.08 | % | 0.13 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 12/5/2025 4:00:01 PM EST | |||
| 295.00 | 31.60 | 39.45 | 35.53 | 35.25 | +4.58 | +14.94% | 0.12 | 49 | 6 | 0.62 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 297.50 | 30.30 | 35.55 | 32.93 | 33.15 | +5.48 | +19.81% | 0.11 | 15 | 3 | 0.62 | 0.99 | 0.01 | -0.02 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 300.00 | 28.85 | 31.30 | 30.08 | 29.90 | -1.45 | -4.63% | 0.10 | 44,557 | 4,247 | 0.48 | 0.97 | 0.01 | -0.04 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 302.50 | 25.70 | 30.35 | 28.03 | 32.62 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.55 | 0.95 | 0.01 | -0.05 | 11/26/2025 | 12/5/2025 4:00:01 PM EST |
| 305.00 | 23.45 | 28.05 | 25.75 | 25.44 | -8.71 | -25.51% | 0.08 | 1,600 | 3 | 0.53 | 0.92 | 0.01 | -0.08 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 307.50 | 21.15 | 24.60 | 22.88 | 31.72 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.44 | 0.89 | 0.01 | -0.10 | 12/3/2025 | 12/5/2025 4:00:01 PM EST |
| 310.00 | 19.45 | 21.90 | 20.68 | 21.00 | -3.15 | -13.05% | 0.07 | 4 | 2,179 | 0.40 | 0.86 | 0.01 | -0.12 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 312.50 | 17.60 | 19.50 | 18.55 | 19.30 | +3.03 | +18.63% | 0.06 | 1 | 6 | 0.27 | 0.83 | 0.02 | -0.14 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 315.00 | 15.80 | 17.45 | 16.63 | 16.58 | -2.87 | -14.76% | 0.05 | 4 | 52 | 0.28 | 0.79 | 0.02 | -0.16 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 317.50 | 14.15 | 15.90 | 15.03 | 15.32 | -3.29 | -17.68% | 0.05 | 2 | 53 | 0.30 | 0.75 | 0.02 | -0.18 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 320.00 | 13.00 | 13.95 | 13.48 | 13.00 | -3.20 | -19.76% | 0.04 | 115 | 4,198 | 0.32 | 0.70 | 0.02 | -0.19 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 322.50 | 11.05 | 12.15 | 11.60 | 11.94 | -1.91 | -13.80% | 0.04 | 8 | 161 | 0.31 | 0.65 | 0.02 | -0.21 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 325.00 | 9.95 | 10.55 | 10.25 | 10.10 | -1.95 | -16.19% | 0.03 | 17 | 671 | 0.31 | 0.60 | 0.02 | -0.22 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 327.50 | 8.60 | 9.05 | 8.83 | 9.35 | -1.65 | -15.00% | 0.03 | 25 | 300 | 0.31 | 0.55 | 0.02 | -0.23 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 330.00 | 7.30 | 7.75 | 7.53 | 7.50 | -2.13 | -22.12% | 0.02 | 725 | 4,252 | 0.31 | 0.50 | 0.02 | -0.23 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 332.50 | 6.15 | 6.50 | 6.33 | 6.35 | -1.95 | -23.50% | 0.02 | 521 | 215 | 0.31 | 0.45 | 0.02 | -0.23 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 335.00 | 5.15 | 5.50 | 5.33 | 5.30 | -1.80 | -25.36% | 0.02 | 426 | 717 | 0.31 | 0.39 | 0.02 | -0.22 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 337.50 | 4.30 | 4.65 | 4.48 | 4.10 | -1.40 | -25.46% | 0.01 | 42 | 202 | 0.31 | 0.35 | 0.02 | -0.22 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 340.00 | 3.60 | 4.05 | 3.83 | 3.70 | -1.33 | -26.45% | 0.01 | 2,309 | 3,678 | 0.32 | 0.30 | 0.02 | -0.21 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 345.00 | 2.37 | 2.69 | 2.53 | 2.71 | -0.89 | -24.73% | 0.01 | 543 | 633 | 0.31 | 0.23 | 0.01 | -0.19 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 350.00 | 1.66 | 1.83 | 1.75 | 1.69 | -1.01 | -37.41% | 0.01 | 1,336 | 8,964 | 0.32 | 0.17 | 0.01 | -0.17 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 355.00 | 0.97 | 1.33 | 1.15 | 1.24 | -0.66 | -34.74% | 0.00 | 583 | 540 | 0.33 | 0.13 | 0.01 | -0.14 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 360.00 | 0.87 | 0.95 | 0.91 | 0.92 | -0.53 | -36.56% | 0.00 | 910 | 6,930 | 0.34 | 0.10 | 0.01 | -0.12 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 365.00 | 0.63 | 0.82 | 0.73 | 0.74 | -0.18 | -19.57% | 0.00 | 168 | 927 | 0.36 | 0.07 | 0.01 | -0.10 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 370.00 | 0.50 | 0.70 | 0.60 | 0.53 | -0.24 | -31.17% | 0.00 | 100 | 7,858 | 0.38 | 0.05 | 0.00 | -0.08 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 375.00 | 0.23 | 0.60 | 0.42 | 0.51 | -0.08 | -13.56% | 0.00 | 115 | 216 | 0.38 | 0.04 | 0.00 | -0.06 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 380.00 | 0.30 | 0.38 | 0.34 | 0.33 | -0.13 | -28.27% | 0.00 | 132 | 5,073 | 0.40 | 0.03 | 0.00 | -0.05 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 385.00 | 0.26 | 0.60 | 0.43 | 0.30 | -0.14 | -31.82% | 0.00 | 45 | 81 | 0.44 | 0.02 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 390.00 | 0.21 | 0.23 | 0.22 | 0.22 | +0.01 | +4.77% | 0.00 | 70 | 4,102 | 0.43 | 0.01 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 395.00 | 0.00 | 0.29 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.48 | 0.01 | 0.00 | -0.02 | 12/4/2025 | 12/5/2025 4:00:01 PM EST |
| 400.00 | 0.15 | 0.17 | 0.16 | 0.16 | -0.04 | -20.00% | 0.00 | 360 | 13,367 | 0.46 | 0.01 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 405.00 | 0.00 | 0.89 | 0.45 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:01 PM EST |
| 410.00 | 0.04 | 0.20 | 0.12 | 0.05 | -0.06 | -54.55% | 0.00 | 25 | 2,951 | 0.50 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 415.00 | 0.00 | 0.80 | 0.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:01 PM EST |
| 420.00 | 0.06 | 0.10 | 0.08 | 0.04 | -0.07 | -63.64% | 0.00 | 27 | 4,499 | 0.51 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 430.00 | 0.03 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 232 | 2,773 | 0.53 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 440.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 6 | 1,838 | 0.60 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 450.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 61 | 9,615 | 0.60 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 460.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,769 | 0.62 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:01 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 632 | 0.59 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 480.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 662 | 0.76 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:01 PM EST |
| 490.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 859 | 0.76 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:01 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 6,036 | 0.68 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 510.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,887 | 0.81 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:01 PM EST |
| 520.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 757 | 0.73 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:01 PM EST |
| 530.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 897 | 0.86 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:01 PM EST |
| 540.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 564 | 0.95 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:01 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,772 | 0.82 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:01 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.84 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:01 PM EST |
| 570.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.87 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 4:00:01 PM EST |
| 580.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 581 | 1.13 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:01 PM EST |
| 590.00 | 0.00 | 0.29 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 299 | 1.25 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 4:00:01 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,541 | 0.94 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:01 PM EST |
| 610.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 388 | 1.29 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/5/2025 4:00:01 PM EST |
| 620.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.99 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 4:00:01 PM EST |
| 630.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.26 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 4:00:01 PM EST |
| 640.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 293 | 1.27 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:01 PM EST |
| 650.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 441 | 1.27 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:01 PM EST |
| 660.00 | 0.00 | 0.58 | 0.29 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 217 | 1.58 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:01 PM EST |
| 670.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.60 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:01 PM EST |
| 680.00 | 0.00 | 1.21 | 0.61 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.82 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:01 PM EST |
| 690.00 | 0.00 | 1.07 | 0.54 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.81 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:01 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,857 | 1.15 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:01 PM EST |
| 710.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.69 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:01 PM EST |
| 720.00 | 0.00 | 0.79 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 818 | 1.82 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:01 PM EST |
| 730.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:01 PM EST |
| 740.00 | 0.00 | 1.19 | 0.60 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.99 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:01 PM EST |
| 760.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 485 | 1.27 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:01 PM EST |
| 780.00 | 0.00 | 0.76 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.96 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:01 PM EST |
| 800.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 986 | 1.90 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 4:00:01 PM EST |
| 820.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,108 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:01 PM EST |
| 840.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 949 | 1.47 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/5/2025 4:00:01 PM EST |
| 860.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.03 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:01 PM EST |
| 880.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,384 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:01 PM EST |
| 900.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,150 | 1.50 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 367 | 1.90 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 1.05 | 0.53 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.39 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.67 | 0.34 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.14 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/5/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 1.17 | 0.59 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.25 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.93 | 0.47 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.08 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.21 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:01 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 588 | 1.43 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:01 PM EST |
| 165.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.69 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:01 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 380 | 1.07 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 735 | 1.44 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 4:00:01 PM EST |
| 180.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 291 | 1.18 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/5/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 166 | 0.94 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 190.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 374 | 0.92 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 226 | 1.06 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 2,642 | 0.94 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.11 | 0.06 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,764 | 0.93 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 10 | 1,515 | 0.74 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 225.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/5/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 4,885 | 0.69 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 235.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 51 | 5,039 | 0.67 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 245.00 | 0.00 | 0.11 | 0.06 | 0.05 | % | 0.00 | 1 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST | |
| 250.00 | 0.02 | 0.10 | 0.06 | 0.03 | -0.04 | -57.15% | 0.00 | 35 | 4,487 | 0.54 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 255.00 | 0.00 | 0.81 | 0.41 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 4:00:01 PM EST |
| 260.00 | 0.03 | 0.12 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 29 | 4,619 | 0.49 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 265.00 | 0.00 | 0.83 | 0.42 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.67 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:01 PM EST |
| 270.00 | 0.01 | 0.14 | 0.08 | 0.11 | -0.06 | -35.30% | 0.00 | 9 | 5,821 | 0.41 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 275.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.46 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:01 PM EST |
| 280.00 | 0.14 | 0.20 | 0.17 | 0.14 | -0.18 | -56.25% | 0.00 | 298 | 3,512 | 0.39 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 285.00 | 0.00 | 0.78 | 0.39 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 152 | 0.47 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:01 PM EST |
| 290.00 | 0.35 | 0.45 | 0.40 | 0.36 | -0.19 | -34.55% | 0.00 | 107 | 2,826 | 0.37 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 292.50 | 0.00 | 1.06 | 0.53 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.43 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 4:00:01 PM EST |
| 295.00 | 0.52 | 0.58 | 0.55 | 0.57 | -0.11 | -16.18% | 0.00 | 283 | 274 | 0.36 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 297.50 | 0.65 | 0.75 | 0.70 | 0.76 | -0.11 | -12.65% | 0.00 | 22 | 64 | 0.38 | -0.01 | 0.01 | -0.02 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 300.00 | 0.83 | 0.93 | 0.88 | 0.88 | -0.09 | -9.28% | 0.00 | 407 | 7,797 | 0.34 | -0.03 | 0.01 | -0.04 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 302.50 | 0.91 | 1.25 | 1.08 | 1.15 | -0.02 | -1.71% | 0.00 | 57 | 72 | 0.33 | -0.05 | 0.01 | -0.05 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 305.00 | 1.17 | 1.43 | 1.30 | 1.43 | +0.03 | +2.15% | 0.00 | 75 | 286 | 0.33 | -0.08 | 0.01 | -0.08 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 307.50 | 1.54 | 1.80 | 1.67 | 2.02 | +0.07 | +3.59% | 0.01 | 24 | 140 | 0.33 | -0.11 | 0.01 | -0.10 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 310.00 | 1.89 | 2.18 | 2.04 | 2.12 | +0.13 | +6.54% | 0.01 | 382 | 3,796 | 0.33 | -0.14 | 0.01 | -0.12 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 312.50 | 2.35 | 2.70 | 2.53 | 2.53 | -0.55 | -17.86% | 0.01 | 86 | 541 | 0.33 | -0.17 | 0.02 | -0.14 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 315.00 | 2.79 | 3.30 | 3.05 | 3.06 | +0.25 | +8.90% | 0.01 | 286 | 970 | 0.32 | -0.21 | 0.02 | -0.16 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 317.50 | 3.50 | 3.95 | 3.73 | 3.65 | -0.29 | -7.36% | 0.01 | 86 | 121 | 0.32 | -0.25 | 0.02 | -0.18 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 320.00 | 4.20 | 4.75 | 4.48 | 4.50 | +0.61 | +15.69% | 0.01 | 1,097 | 4,867 | 0.32 | -0.30 | 0.02 | -0.19 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 322.50 | 5.00 | 5.65 | 5.33 | 5.34 | +0.69 | +14.84% | 0.02 | 247 | 159 | 0.32 | -0.35 | 0.02 | -0.21 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 325.00 | 5.95 | 6.65 | 6.30 | 6.25 | +0.55 | +9.65% | 0.02 | 273 | 962 | 0.31 | -0.40 | 0.02 | -0.22 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 327.50 | 6.90 | 7.40 | 7.15 | 7.22 | +0.67 | +10.23% | 0.02 | 401 | 292 | 0.30 | -0.45 | 0.02 | -0.23 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 330.00 | 8.25 | 8.95 | 8.60 | 8.75 | +1.25 | +16.67% | 0.03 | 652 | 4,375 | 0.31 | -0.50 | 0.02 | -0.23 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 332.50 | 9.55 | 10.10 | 9.83 | 9.90 | -0.25 | -2.47% | 0.03 | 22 | 101 | 0.30 | -0.55 | 0.02 | -0.23 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 335.00 | 11.05 | 12.00 | 11.53 | 11.05 | -0.65 | -5.56% | 0.03 | 21 | 137 | 0.31 | -0.61 | 0.02 | -0.22 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 337.50 | 12.70 | 13.70 | 13.20 | 13.45 | +0.10 | +0.75% | 0.04 | 5 | 45 | 0.31 | -0.65 | 0.02 | -0.22 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 340.00 | 14.35 | 16.35 | 15.35 | 15.12 | +1.12 | +8.00% | 0.05 | 59 | 2,826 | 0.33 | -0.70 | 0.02 | -0.21 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 345.00 | 17.85 | 19.90 | 18.88 | 18.88 | +0.28 | +1.51% | 0.05 | 2 | 233 | 0.31 | -0.77 | 0.01 | -0.19 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 350.00 | 21.65 | 24.35 | 23.00 | 23.50 | +2.96 | +14.42% | 0.07 | 17 | 2,534 | 0.36 | -0.83 | 0.01 | -0.17 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 355.00 | 26.35 | 30.70 | 28.53 | 28.39 | +6.89 | +32.05% | 0.08 | 1 | 1 | 0.49 | -0.87 | 0.01 | -0.14 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 360.00 | 31.10 | 34.50 | 32.80 | 31.42 | +0.13 | +0.42% | 0.09 | 12 | 1,673 | 0.47 | -0.90 | 0.01 | -0.12 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 365.00 | 34.75 | 39.35 | 37.05 | 36.41 | +0.94 | +2.65% | 0.10 | 20 | 20 | 0.50 | -0.93 | 0.01 | -0.10 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 370.00 | 40.90 | 44.25 | 42.58 | 41.46 | +1.00 | +2.48% | 0.12 | 121 | 818 | 0.54 | -0.95 | 0.00 | -0.08 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 375.00 | 44.55 | 49.20 | 46.88 | 46.19 | -0.54 | -1.16% | 0.13 | 14 | 15 | 0.57 | -0.96 | 0.00 | -0.06 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 380.00 | 50.95 | 53.95 | 52.45 | 51.07 | -0.65 | -1.26% | 0.14 | 10 | 631 | 0.59 | -0.97 | 0.00 | -0.05 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 385.00 | 54.45 | 59.45 | 56.95 | 55.25 | -0.18 | -0.33% | 0.15 | 2 | 7 | 0.67 | -0.98 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 390.00 | 59.80 | 64.00 | 61.90 | 61.90 | +1.48 | +2.45% | 0.16 | 7 | 307 | 0.67 | -0.99 | 0.00 | -0.03 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 395.00 | 65.25 | 68.85 | 67.05 | 68.85 | +8.40 | +13.90% | 0.17 | 3 | 4 | 0.69 | -0.99 | 0.00 | -0.02 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 400.00 | 69.85 | 74.05 | 71.95 | 69.78 | 0.00 | 0.00% | 0.18 | 0 | 574 | 0.75 | -0.99 | 0.00 | -0.02 | 12/4/2025 | 12/5/2025 4:00:01 PM EST |
| 405.00 | 74.35 | 79.30 | 76.83 | % | 0.19 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:01 PM EST | |||
| 410.00 | 79.35 | 84.20 | 81.78 | 82.29 | +1.77 | +2.20% | 0.20 | 3 | 348 | 0.83 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 415.00 | 84.35 | 89.30 | 86.83 | % | 0.21 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:01 PM EST | |||
| 420.00 | 89.70 | 94.25 | 91.98 | 92.80 | 0.00 | 0.00% | 0.22 | 0 | 568 | 0.90 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:01 PM EST |
| 430.00 | 99.90 | 104.00 | 101.95 | 94.20 | 0.00 | 0.00% | 0.24 | 0 | 202 | 0.94 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 4:00:01 PM EST |
| 440.00 | 107.40 | 115.55 | 111.48 | 109.06 | -24.67 | -18.45% | 0.25 | 2 | 95 | 0.98 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 4:00:01 PM EST |
| 450.00 | 119.95 | 124.05 | 122.00 | 124.51 | 0.00 | 0.00% | 0.27 | 0 | 47 | 1.06 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:01 PM EST |
| 460.00 | 129.30 | 134.05 | 131.68 | 130.34 | 0.00 | 0.00% | 0.29 | 0 | 40 | 1.12 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 4:00:01 PM EST |
| 470.00 | 140.00 | 144.15 | 142.08 | 144.51 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.18 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/5/2025 4:00:01 PM EST |
| 480.00 | 149.30 | 153.85 | 151.58 | 158.65 | 0.00 | 0.00% | 0.32 | 0 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 12/5/2025 4:00:01 PM EST |
| 490.00 | 159.30 | 163.80 | 161.55 | 161.42 | 0.00 | 0.00% | 0.33 | 0 | 21 | 1.24 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 4:00:01 PM EST |
| 500.00 | 169.70 | 174.10 | 171.90 | 136.00 | 0.00 | 0.00% | 0.34 | 0 | 27 | 1.33 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/5/2025 4:00:01 PM EST |
| 510.00 | 179.95 | 184.30 | 182.13 | 191.69 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.40 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/5/2025 4:00:01 PM EST |
| 520.00 | 189.40 | 194.15 | 191.78 | 190.70 | 0.00 | 0.00% | 0.37 | 0 | 41 | 0.00 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 4:00:01 PM EST |
| 530.00 | 199.30 | 204.30 | 201.80 | 186.10 | 0.00 | 0.00% | 0.38 | 0 | 18 | 1.50 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/5/2025 4:00:01 PM EST |
| 540.00 | 209.30 | 214.30 | 211.80 | 190.30 | 0.00 | 0.00% | 0.39 | 0 | 9 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/5/2025 4:00:01 PM EST |
| 550.00 | 219.30 | 224.30 | 221.80 | 205.90 | 0.00 | 0.00% | 0.40 | 0 | 18 | 1.59 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/5/2025 4:00:01 PM EST |
| 560.00 | 229.65 | 234.20 | 231.93 | 215.75 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.62 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/5/2025 4:00:01 PM EST |
| 570.00 | 239.30 | 244.65 | 241.98 | 234.78 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/5/2025 4:00:01 PM EST |
| 580.00 | 249.30 | 253.80 | 251.55 | 212.80 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/5/2025 4:00:01 PM EST |
| 590.00 | 259.30 | 263.80 | 261.55 | 344.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 12/5/2025 4:00:01 PM EST |
| 600.00 | 269.30 | 273.80 | 271.55 | 250.65 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 12/5/2025 4:00:01 PM EST |
| 610.00 | 279.30 | 284.30 | 281.80 | 370.65 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 12/5/2025 4:00:01 PM EST |
| 620.00 | 289.30 | 293.75 | 291.53 | 284.76 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/5/2025 4:00:01 PM EST |
| 630.00 | 299.30 | 303.85 | 301.58 | 294.78 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/5/2025 4:00:01 PM EST |
| 640.00 | 309.30 | 313.75 | 311.53 | 343.18 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 12/5/2025 4:00:01 PM EST |
| 650.00 | 319.30 | 323.75 | 321.53 | 78.65 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 12/5/2025 4:00:01 PM EST |
| 660.00 | 329.30 | 333.75 | 331.53 | 150.35 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 12/5/2025 4:00:01 PM EST |
| 670.00 | 339.30 | 343.75 | 341.53 | 95.35 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 12/5/2025 4:00:01 PM EST |
| 680.00 | 349.30 | 353.75 | 351.53 | 103.25 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 12/5/2025 4:00:01 PM EST |
| 690.00 | 359.30 | 364.25 | 361.78 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:01 PM EST | |||
| 700.00 | 369.30 | 373.75 | 371.53 | 251.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 12/5/2025 4:00:01 PM EST |
| 710.00 | 379.30 | 383.85 | 381.58 | 401.47 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 12/5/2025 4:00:01 PM EST |
| 720.00 | 389.30 | 393.80 | 391.55 | 204.08 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 12/5/2025 4:00:01 PM EST |
| 730.00 | 399.30 | 403.80 | 401.55 | 426.97 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 12/5/2025 4:00:01 PM EST |
| 740.00 | 409.30 | 413.75 | 411.53 | 429.69 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 12/5/2025 4:00:01 PM EST |
| 760.00 | 429.30 | 434.15 | 431.73 | 190.05 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 12/5/2025 4:00:01 PM EST |
| 780.00 | 449.30 | 454.25 | 451.78 | 182.75 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 12/5/2025 4:00:01 PM EST |
| 800.00 | 469.25 | 474.15 | 471.70 | 480.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 12/5/2025 4:00:01 PM EST |
| 820.00 | 489.25 | 493.75 | 491.50 | % | 0.60 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:01 PM EST | |||
| 840.00 | 509.25 | 513.80 | 511.53 | % | 0.61 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:01 PM EST | |||
| 860.00 | 529.25 | 534.25 | 531.75 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/5/2025 4:00:01 PM EST | |||
| 880.00 | 549.25 | 554.25 | 551.75 | 576.07 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 12/5/2025 4:00:01 PM EST |
| 900.00 | 569.25 | 573.75 | 571.50 | 558.60 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/5/2025 4:00:01 PM EST |