Options Chain for HUMANA INC COM (HUM) - $196.67 as of 1/30/2026 1:25:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 86.10 | 94.60 | 90.35 | % | 0.86 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 110.00 | 81.20 | 89.00 | 85.10 | % | 0.77 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 115.00 | 76.20 | 82.30 | 79.25 | % | 0.69 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 120.00 | 71.20 | 77.30 | 74.25 | % | 0.62 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 125.00 | 66.20 | 72.30 | 69.25 | % | 0.55 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 130.00 | 61.20 | 67.20 | 64.20 | % | 0.49 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 135.00 | 56.30 | 62.20 | 59.25 | % | 0.44 | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:06 PM EST | |||
| 140.00 | 51.40 | 57.30 | 54.35 | % | 0.39 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.03 | 1/30/2026 4:00:06 PM EST | |||
| 144.00 | 48.00 | 53.40 | 50.70 | % | 0.35 | 0 | 0 | 1.31 | 0.98 | 0.00 | -0.04 | 1/30/2026 4:00:06 PM EST | |||
| 145.00 | 46.50 | 52.40 | 49.45 | % | 0.34 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.04 | 1/30/2026 4:00:06 PM EST | |||
| 146.00 | 46.00 | 51.50 | 48.75 | % | 0.33 | 0 | 0 | 1.28 | 0.98 | 0.00 | -0.05 | 1/30/2026 4:00:06 PM EST | |||
| 147.00 | 44.80 | 50.50 | 47.65 | % | 0.32 | 0 | 0 | 1.25 | 0.98 | 0.00 | -0.05 | 1/30/2026 4:00:06 PM EST | |||
| 148.00 | 44.30 | 49.50 | 46.90 | % | 0.32 | 0 | 0 | 1.23 | 0.97 | 0.00 | -0.06 | 1/30/2026 4:00:06 PM EST | |||
| 149.00 | 42.60 | 48.60 | 45.60 | % | 0.31 | 0 | 0 | 1.22 | 0.97 | 0.00 | -0.06 | 1/30/2026 4:00:06 PM EST | |||
| 150.00 | 42.40 | 47.60 | 45.00 | % | 0.30 | 0 | 0 | 1.20 | 0.97 | 0.00 | -0.08 | 1/30/2026 4:00:06 PM EST | |||
| 152.50 | 39.50 | 45.20 | 42.35 | % | 0.28 | 0 | 0 | 1.16 | 0.96 | 0.00 | -0.09 | 1/30/2026 4:00:06 PM EST | |||
| 155.00 | 37.30 | 42.90 | 40.10 | % | 0.26 | 0 | 0 | 1.13 | 0.95 | 0.00 | -0.11 | 1/30/2026 4:00:06 PM EST | |||
| 157.50 | 35.00 | 40.60 | 37.80 | % | 0.24 | 0 | 0 | 1.10 | 0.93 | 0.00 | -0.13 | 1/30/2026 4:00:06 PM EST | |||
| 160.00 | 33.00 | 38.30 | 35.65 | 48.86 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.06 | 0.92 | 0.01 | -0.15 | 1/27/2026 | 1/30/2026 4:00:06 PM EST |
| 162.50 | 30.30 | 36.00 | 33.15 | % | 0.20 | 0 | 0 | 1.03 | 0.91 | 0.01 | -0.17 | 1/30/2026 4:00:06 PM EST | |||
| 165.00 | 28.70 | 33.70 | 31.20 | 41.08 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.99 | 0.89 | 0.01 | -0.19 | 1/28/2026 | 1/30/2026 4:00:06 PM EST |
| 167.50 | 26.00 | 31.60 | 28.80 | % | 0.17 | 0 | 0 | 0.97 | 0.87 | 0.01 | -0.21 | 1/30/2026 4:00:06 PM EST | |||
| 170.00 | 24.10 | 29.00 | 26.55 | % | 0.16 | 0 | 0 | 0.90 | 0.85 | 0.01 | -0.23 | 1/30/2026 4:00:06 PM EST | |||
| 172.50 | 21.40 | 26.50 | 23.95 | % | 0.14 | 0 | 0 | 0.84 | 0.83 | 0.01 | -0.25 | 1/30/2026 4:00:06 PM EST | |||
| 175.00 | 21.60 | 25.00 | 23.30 | 23.95 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.70 | 0.80 | 0.01 | -0.27 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 177.50 | 17.90 | 22.70 | 20.30 | % | 0.11 | 0 | 0 | 0.58 | 0.77 | 0.01 | -0.29 | 1/30/2026 4:00:06 PM EST | |||
| 180.00 | 17.80 | 21.00 | 19.40 | 19.85 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.69 | 0.74 | 0.01 | -0.31 | 1/28/2026 | 1/30/2026 4:00:06 PM EST |
| 182.50 | 17.00 | 19.10 | 18.05 | % | 0.10 | 0 | 0 | 0.72 | 0.71 | 0.01 | -0.33 | 1/30/2026 4:00:06 PM EST | |||
| 185.00 | 14.40 | 17.10 | 15.75 | 16.76 | +0.50 | +3.08% | 0.09 | 1 | 7 | 0.67 | 0.68 | 0.01 | -0.34 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 187.50 | 13.70 | 15.70 | 14.70 | 15.21 | +0.45 | +3.05% | 0.08 | 1 | 6 | 0.70 | 0.64 | 0.01 | -0.35 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 190.00 | 12.00 | 13.70 | 12.85 | 13.20 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.67 | 0.60 | 0.01 | -0.36 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 192.50 | 10.70 | 12.60 | 11.65 | 12.70 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.68 | 0.57 | 0.02 | -0.36 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 195.00 | 9.60 | 11.30 | 10.45 | 9.00 | -2.72 | -23.21% | 0.05 | 16 | 155 | 0.68 | 0.53 | 0.02 | -0.37 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 197.50 | 9.00 | 9.60 | 9.30 | 10.30 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.68 | 0.49 | 0.02 | -0.37 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 200.00 | 7.40 | 8.50 | 7.95 | 7.85 | -1.25 | -13.74% | 0.04 | 10 | 41 | 0.66 | 0.45 | 0.02 | -0.36 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 202.50 | 6.50 | 7.80 | 7.15 | 7.40 | -0.50 | -6.33% | 0.04 | 1 | 22 | 0.67 | 0.41 | 0.02 | -0.36 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 205.00 | 6.00 | 6.80 | 6.40 | 6.40 | -0.90 | -12.33% | 0.03 | 17 | 61 | 0.68 | 0.38 | 0.01 | -0.35 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 207.50 | 4.60 | 5.90 | 5.25 | 6.40 | -0.50 | -7.25% | 0.03 | 1 | 8 | 0.65 | 0.34 | 0.01 | -0.34 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 210.00 | 4.10 | 5.60 | 4.85 | 5.20 | -0.70 | -11.87% | 0.02 | 2 | 44 | 0.68 | 0.31 | 0.01 | -0.33 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 212.50 | 3.60 | 5.20 | 4.40 | 5.25 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.69 | 0.28 | 0.01 | -0.32 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 215.00 | 2.85 | 5.10 | 3.98 | 3.94 | -0.51 | -11.47% | 0.02 | 42 | 81 | 0.70 | 0.26 | 0.01 | -0.30 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 217.50 | 2.20 | 4.50 | 3.35 | 4.00 | 0.00 | 0.00% | 0.02 | 2 | 7 | 0.69 | 0.23 | 0.01 | -0.29 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 220.00 | 2.40 | 3.50 | 2.95 | 3.05 | -0.25 | -7.58% | 0.01 | 61 | 73 | 0.70 | 0.21 | 0.01 | -0.27 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 222.50 | 1.95 | 2.95 | 2.45 | 3.00 | +0.04 | +1.36% | 0.01 | 1 | 2 | 0.69 | 0.19 | 0.01 | -0.26 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 225.00 | 1.55 | 2.85 | 2.20 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.69 | 0.17 | 0.01 | -0.24 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 227.50 | 1.35 | 2.00 | 1.68 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | 0.15 | 0.01 | -0.23 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 230.00 | 1.35 | 1.90 | 1.63 | 1.98 | +0.13 | +7.03% | 0.01 | 1 | 28 | 0.70 | 0.13 | 0.01 | -0.21 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 232.50 | 1.05 | 1.60 | 1.33 | 2.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.69 | 0.12 | 0.01 | -0.19 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 235.00 | 1.00 | 1.65 | 1.33 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.72 | 0.10 | 0.01 | -0.18 | 1/28/2026 | 1/30/2026 4:00:06 PM EST |
| 237.50 | 0.60 | 1.20 | 0.90 | 1.10 | % | 0.00 | 2 | 0 | 0.68 | 0.09 | 0.01 | -0.17 | 1/30/2026 | 1/30/2026 4:00:06 PM EST | |
| 240.00 | 0.30 | 1.15 | 0.73 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.66 | 0.08 | 0.01 | -0.15 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 242.50 | 0.45 | 1.05 | 0.75 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.07 | 0.00 | -0.14 | 1/28/2026 | 1/30/2026 4:00:06 PM EST |
| 245.00 | 0.40 | 0.80 | 0.60 | 0.80 | +0.04 | +5.27% | 0.00 | 10 | 19 | 0.70 | 0.06 | 0.00 | -0.13 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 247.50 | 0.10 | 1.50 | 0.80 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.72 | 0.06 | 0.00 | -0.11 | 1/27/2026 | 1/30/2026 4:00:06 PM EST |
| 250.00 | 0.40 | 1.00 | 0.70 | 0.39 | -0.21 | -35.00% | 0.00 | 21 | 44 | 0.76 | 0.05 | 0.00 | -0.10 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 252.50 | 0.05 | 1.50 | 0.78 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.74 | 0.04 | 0.00 | -0.09 | 1/27/2026 | 1/30/2026 4:00:06 PM EST |
| 255.00 | 0.05 | 1.50 | 0.78 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.04 | 0.00 | -0.08 | 1/28/2026 | 1/30/2026 4:00:06 PM EST |
| 257.50 | 0.00 | 1.50 | 0.75 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.00 | 0.03 | 0.00 | -0.06 | 1/28/2026 | 1/30/2026 4:00:06 PM EST |
| 260.00 | 0.15 | 0.75 | 0.45 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.78 | 0.03 | 0.00 | -0.06 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 262.50 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.02 | 0.00 | -0.05 | 1/28/2026 | 1/30/2026 4:00:06 PM EST |
| 265.00 | 0.00 | 0.60 | 0.30 | 0.25 | -0.26 | -50.98% | 0.00 | 1 | 7 | 0.90 | 0.02 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 267.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.09 | 0.01 | 0.00 | -0.04 | 1/30/2026 4:00:06 PM EST | |||
| 270.00 | 0.00 | 0.70 | 0.35 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.95 | 0.01 | 0.00 | -0.03 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 272.50 | 0.00 | 1.50 | 0.75 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.14 | 0.01 | 0.00 | -0.03 | 1/27/2026 | 1/30/2026 4:00:06 PM EST |
| 275.00 | 0.00 | 1.50 | 0.75 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.16 | 0.01 | 0.00 | -0.02 | 1/27/2026 | 1/30/2026 4:00:06 PM EST |
| 277.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.19 | 0.01 | 0.00 | -0.02 | 1/30/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 1.50 | 0.75 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.21 | 0.01 | 0.00 | -0.02 | 1/27/2026 | 1/30/2026 4:00:06 PM EST |
| 282.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.23 | 0.01 | 0.00 | -0.01 | 1/30/2026 4:00:06 PM EST | |||
| 285.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.25 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 4:00:06 PM EST |
| 287.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 1/30/2026 4:00:06 PM EST | |||
| 290.00 | 0.00 | 1.30 | 0.65 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 58 | 1.26 | 0.00 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 295.00 | 0.05 | 4.30 | 2.18 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.27 | 0.00 | 0.00 | -0.01 | 1/28/2026 | 1/30/2026 4:00:06 PM EST |
| 300.00 | 0.00 | 1.55 | 0.78 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.38 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:06 PM EST |
| 305.00 | 0.00 | 1.55 | 0.78 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.43 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:06 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 392 | 0.96 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:06 PM EST |
| 315.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.49 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:06 PM EST |
| 320.00 | 0.00 | 1.50 | 0.75 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:06 PM EST |
| 325.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 330.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 335.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 340.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 345.00 | 0.00 | 1.50 | 0.75 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 4:00:06 PM EST |
| 350.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:06 PM EST |
| 355.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 360.00 | 0.00 | 1.50 | 0.75 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.80 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 4.30 | 2.15 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 130.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 135.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 1/30/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.22 | -0.01 | 0.00 | -0.03 | 1/28/2026 | 1/30/2026 4:00:06 PM EST |
| 144.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.14 | -0.02 | 0.00 | -0.04 | 1/30/2026 4:00:06 PM EST | |||
| 145.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.12 | -0.02 | 0.00 | -0.04 | 1/30/2026 4:00:06 PM EST | |||
| 146.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.10 | -0.02 | 0.00 | -0.05 | 1/30/2026 4:00:06 PM EST | |||
| 147.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.08 | -0.02 | 0.00 | -0.05 | 1/30/2026 4:00:06 PM EST | |||
| 148.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.06 | -0.03 | 0.00 | -0.06 | 1/30/2026 4:00:06 PM EST | |||
| 149.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.04 | -0.03 | 0.00 | -0.06 | 1/30/2026 4:00:06 PM EST | |||
| 150.00 | 0.25 | 0.55 | 0.40 | 0.40 | -0.23 | -36.51% | 0.00 | 3 | 1 | 0.76 | -0.03 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 152.50 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.97 | -0.04 | 0.00 | -0.09 | 1/30/2026 4:00:06 PM EST | |||
| 155.00 | 0.35 | 1.00 | 0.68 | 0.65 | -0.10 | -13.34% | 0.00 | 21 | 55 | 0.75 | -0.05 | 0.00 | -0.11 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 157.50 | 0.15 | 1.60 | 0.88 | % | 0.01 | 0 | 0 | 0.72 | -0.07 | 0.00 | -0.13 | 1/30/2026 4:00:06 PM EST | |||
| 160.00 | 0.80 | 1.35 | 1.08 | 1.12 | -0.29 | -20.57% | 0.01 | 1 | 116 | 0.76 | -0.08 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 162.50 | 0.85 | 1.60 | 1.23 | 1.27 | % | 0.01 | 1 | 0 | 0.73 | -0.09 | 0.01 | -0.17 | 1/30/2026 | 1/30/2026 4:00:06 PM EST | |
| 165.00 | 1.25 | 1.85 | 1.55 | 1.55 | -0.05 | -3.13% | 0.01 | 2 | 8 | 0.73 | -0.11 | 0.01 | -0.19 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 167.50 | 1.35 | 2.05 | 1.70 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | -0.13 | 0.01 | -0.21 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 170.00 | 1.90 | 2.75 | 2.33 | 2.20 | +0.02 | +0.92% | 0.01 | 2 | 98 | 0.73 | -0.15 | 0.01 | -0.23 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 172.50 | 2.30 | 3.30 | 2.80 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.73 | -0.17 | 0.01 | -0.25 | 1/28/2026 | 1/30/2026 4:00:06 PM EST |
| 175.00 | 2.90 | 3.90 | 3.40 | 3.04 | -0.31 | -9.26% | 0.02 | 2 | 167 | 0.73 | -0.20 | 0.01 | -0.27 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 177.50 | 3.20 | 4.70 | 3.95 | 3.70 | -1.51 | -28.99% | 0.02 | 2 | 11 | 0.72 | -0.23 | 0.01 | -0.29 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 180.00 | 4.00 | 5.10 | 4.55 | 4.50 | +0.05 | +1.13% | 0.03 | 4 | 109 | 0.71 | -0.26 | 0.01 | -0.31 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 182.50 | 4.70 | 5.40 | 5.05 | 4.70 | -1.10 | -18.97% | 0.03 | 5 | 6 | 0.69 | -0.29 | 0.01 | -0.33 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 185.00 | 5.20 | 6.90 | 6.05 | 6.05 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.69 | -0.32 | 0.01 | -0.34 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 187.50 | 6.40 | 7.00 | 6.70 | 6.61 | -0.89 | -11.87% | 0.04 | 1 | 2 | 0.67 | -0.36 | 0.01 | -0.35 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 190.00 | 7.40 | 8.10 | 7.75 | 8.40 | -0.29 | -3.34% | 0.04 | 2 | 87 | 0.67 | -0.40 | 0.01 | -0.36 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 192.50 | 8.10 | 9.90 | 9.00 | 9.32 | +0.49 | +5.55% | 0.05 | 1 | 2 | 0.68 | -0.43 | 0.02 | -0.36 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 195.00 | 9.40 | 11.70 | 10.55 | 10.90 | +1.15 | +11.80% | 0.05 | 37 | 85 | 0.70 | -0.47 | 0.02 | -0.37 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 197.50 | 10.40 | 12.30 | 11.35 | 11.52 | +0.46 | +4.16% | 0.06 | 6 | 18 | 0.66 | -0.51 | 0.02 | -0.37 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 200.00 | 11.80 | 14.40 | 13.10 | 13.61 | +1.31 | +10.65% | 0.07 | 25 | 73 | 0.68 | -0.55 | 0.02 | -0.36 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 202.50 | 13.30 | 15.90 | 14.60 | 13.22 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.68 | -0.59 | 0.02 | -0.36 | 1/28/2026 | 1/30/2026 4:00:06 PM EST |
| 205.00 | 15.40 | 17.50 | 16.45 | 16.80 | -0.03 | -0.18% | 0.08 | 2 | 57 | 0.69 | -0.62 | 0.01 | -0.35 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 207.50 | 16.70 | 19.20 | 17.95 | % | 0.09 | 0 | 0 | 0.67 | -0.66 | 0.01 | -0.34 | 1/30/2026 4:00:06 PM EST | |||
| 210.00 | 18.60 | 21.90 | 20.25 | 19.55 | 0.00 | 0.00% | 0.10 | 0 | 79 | 0.71 | -0.69 | 0.01 | -0.33 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 212.50 | 20.40 | 22.70 | 21.55 | 19.45 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | -0.72 | 0.01 | -0.32 | 1/28/2026 | 1/30/2026 4:00:06 PM EST |
| 215.00 | 22.10 | 26.00 | 24.05 | 23.15 | -0.73 | -3.06% | 0.11 | 1 | 19 | 0.71 | -0.74 | 0.01 | -0.30 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 217.50 | 24.00 | 27.00 | 25.50 | 27.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.66 | -0.77 | 0.01 | -0.29 | 1/28/2026 | 1/30/2026 4:00:06 PM EST |
| 220.00 | 26.50 | 30.00 | 28.25 | 27.78 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.72 | -0.79 | 0.01 | -0.27 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 222.50 | 28.60 | 32.30 | 30.45 | % | 0.14 | 0 | 0 | 0.73 | -0.81 | 0.01 | -0.26 | 1/30/2026 4:00:06 PM EST | |||
| 225.00 | 30.30 | 34.60 | 32.45 | 32.15 | +12.05 | +59.95% | 0.14 | 3 | 3 | 0.68 | -0.83 | 0.01 | -0.24 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 227.50 | 31.90 | 37.30 | 34.60 | % | 0.15 | 0 | 0 | 0.98 | -0.85 | 0.01 | -0.23 | 1/30/2026 4:00:06 PM EST | |||
| 230.00 | 34.90 | 40.10 | 37.50 | 37.00 | 0.00 | 0.00% | 0.16 | 0 | 49 | 1.04 | -0.87 | 0.01 | -0.21 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 232.50 | 36.50 | 41.70 | 39.10 | % | 0.17 | 0 | 0 | 1.00 | -0.88 | 0.01 | -0.19 | 1/30/2026 4:00:06 PM EST | |||
| 235.00 | 39.10 | 43.80 | 41.45 | 40.30 | +0.60 | +1.52% | 0.18 | 4 | 12 | 1.00 | -0.90 | 0.01 | -0.18 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 237.50 | 41.20 | 46.20 | 43.70 | % | 0.18 | 0 | 0 | 1.03 | -0.91 | 0.01 | -0.17 | 1/30/2026 4:00:06 PM EST | |||
| 240.00 | 44.60 | 48.10 | 46.35 | 32.10 | 0.00 | 0.00% | 0.19 | 0 | 25 | 1.00 | -0.92 | 0.01 | -0.15 | 1/27/2026 | 1/30/2026 4:00:06 PM EST |
| 242.50 | 46.00 | 51.00 | 48.50 | % | 0.20 | 0 | 0 | 1.07 | -0.93 | 0.00 | -0.14 | 1/30/2026 4:00:06 PM EST | |||
| 245.00 | 48.40 | 54.00 | 51.20 | 48.70 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.16 | -0.94 | 0.00 | -0.13 | 1/28/2026 | 1/30/2026 4:00:06 PM EST |
| 247.50 | 50.90 | 56.60 | 53.75 | % | 0.22 | 0 | 0 | 1.20 | -0.94 | 0.00 | -0.11 | 1/30/2026 4:00:06 PM EST | |||
| 250.00 | 53.30 | 59.30 | 56.30 | 55.99 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.25 | -0.95 | 0.00 | -0.10 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 252.50 | 55.80 | 61.10 | 58.45 | 45.15 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.21 | -0.96 | 0.00 | -0.09 | 1/27/2026 | 1/30/2026 4:00:06 PM EST |
| 255.00 | 58.20 | 62.80 | 60.50 | 59.76 | -0.57 | -0.95% | 0.24 | 56 | 58 | 1.15 | -0.96 | 0.00 | -0.08 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 257.50 | 60.70 | 66.30 | 63.50 | % | 0.25 | 0 | 0 | 1.29 | -0.97 | 0.00 | -0.06 | 1/30/2026 4:00:06 PM EST | |||
| 260.00 | 63.00 | 67.60 | 65.30 | 65.27 | 0.00 | 0.00% | 0.25 | 0 | 101 | 1.18 | -0.97 | 0.00 | -0.06 | 1/29/2026 | 1/30/2026 4:00:06 PM EST |
| 262.50 | 63.20 | 70.70 | 66.95 | 16.11 | 0.00 | 0.00% | 0.26 | 0 | 60 | 1.28 | -0.98 | 0.00 | -0.05 | 1/26/2026 | 1/30/2026 4:00:06 PM EST |
| 265.00 | 68.10 | 72.50 | 70.30 | 69.71 | -0.46 | -0.66% | 0.27 | 109 | 11 | 1.22 | -0.98 | 0.00 | -0.05 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 267.50 | 68.30 | 76.20 | 72.25 | % | 0.27 | 0 | 0 | 1.39 | -0.99 | 0.00 | -0.04 | 1/30/2026 4:00:06 PM EST | |||
| 270.00 | 70.60 | 78.80 | 74.70 | 74.60 | +57.30 | +331.22% | 0.28 | 3 | 4 | 1.41 | -0.99 | 0.00 | -0.03 | 1/30/2026 | 1/30/2026 4:00:06 PM EST |
| 272.50 | 73.30 | 81.60 | 77.45 | % | 0.28 | 0 | 0 | 1.49 | -0.99 | 0.00 | -0.03 | 1/30/2026 4:00:06 PM EST | |||
| 275.00 | 75.70 | 83.60 | 79.65 | 62.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.46 | -0.99 | 0.00 | -0.02 | 1/27/2026 | 1/30/2026 4:00:06 PM EST |
| 277.50 | 78.30 | 86.20 | 82.25 | % | 0.30 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.02 | 1/30/2026 4:00:06 PM EST | |||
| 280.00 | 80.80 | 88.70 | 84.75 | 23.27 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.52 | -0.99 | 0.00 | -0.02 | 1/21/2026 | 1/30/2026 4:00:06 PM EST |
| 282.50 | 83.30 | 91.20 | 87.25 | % | 0.31 | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:06 PM EST | |||
| 285.00 | 85.80 | 93.70 | 89.75 | 69.17 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.01 | 1/27/2026 | 1/30/2026 4:00:06 PM EST |
| 287.50 | 89.90 | 96.60 | 93.25 | % | 0.32 | 0 | 0 | 1.64 | -1.00 | 0.00 | -0.01 | 1/30/2026 4:00:06 PM EST | |||
| 290.00 | 93.10 | 99.10 | 96.10 | % | 0.33 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.01 | 1/30/2026 4:00:06 PM EST | |||
| 295.00 | 95.60 | 104.10 | 99.85 | % | 0.34 | 0 | 0 | 1.73 | -1.00 | 0.00 | -0.01 | 1/30/2026 4:00:06 PM EST | |||
| 300.00 | 100.70 | 109.10 | 104.90 | % | 0.35 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 305.00 | 105.70 | 114.10 | 109.90 | % | 0.36 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 310.00 | 110.70 | 119.10 | 114.90 | 40.70 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 4:00:06 PM EST |
| 315.00 | 115.70 | 124.10 | 119.90 | 45.67 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:06 PM EST |
| 320.00 | 120.70 | 129.10 | 124.90 | % | 0.39 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 325.00 | 125.70 | 134.10 | 129.90 | % | 0.40 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 330.00 | 130.60 | 139.10 | 134.85 | % | 0.41 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 335.00 | 135.70 | 144.10 | 139.90 | % | 0.42 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 340.00 | 140.70 | 149.10 | 144.90 | % | 0.43 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 345.00 | 145.70 | 154.10 | 149.90 | % | 0.43 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 350.00 | 150.70 | 159.10 | 154.90 | % | 0.44 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 355.00 | 155.70 | 164.10 | 159.90 | % | 0.45 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST | |||
| 360.00 | 160.70 | 169.10 | 164.90 | % | 0.46 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:06 PM EST |