Options Chain for HUMANA INC COM (HUM) - $259.25 as of 12/26/2025 3:04:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 140.30 | 148.40 | 144.35 | % | 1.26 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 120.00 | 135.40 | 143.50 | 139.45 | % | 1.16 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 125.00 | 131.00 | 138.60 | 134.80 | % | 1.08 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 130.00 | 126.00 | 133.60 | 129.80 | % | 1.00 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 135.00 | 121.00 | 128.60 | 124.80 | % | 0.92 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 140.00 | 116.00 | 123.60 | 119.80 | % | 0.86 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 145.00 | 111.00 | 118.80 | 114.90 | 114.50 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.17 | 1.00 | 0.00 | -0.02 | 12/5/2025 | 12/26/2025 4:00:03 PM EST |
| 150.00 | 106.00 | 113.70 | 109.85 | 131.20 | 0.00 | 0.00% | 0.73 | 0 | 5 | 1.11 | 1.00 | 0.00 | -0.02 | 8/13/2025 | 12/26/2025 4:00:03 PM EST |
| 155.00 | 101.00 | 108.90 | 104.95 | 130.00 | 0.00 | 0.00% | 0.68 | 0 | 5 | 1.07 | 1.00 | 0.00 | -0.02 | 10/3/2025 | 12/26/2025 4:00:03 PM EST |
| 160.00 | 96.00 | 103.90 | 99.95 | % | 0.62 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.02 | 12/26/2025 4:00:03 PM EST | |||
| 165.00 | 91.00 | 99.10 | 95.05 | % | 0.58 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.03 | 12/26/2025 4:00:03 PM EST | |||
| 170.00 | 86.10 | 93.10 | 89.60 | % | 0.53 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.03 | 12/26/2025 4:00:03 PM EST | |||
| 175.00 | 81.30 | 88.30 | 84.80 | % | 0.48 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.04 | 12/26/2025 4:00:03 PM EST | |||
| 180.00 | 76.50 | 83.50 | 80.00 | 68.60 | 0.00 | 0.00% | 0.44 | 0 | 34 | 0.88 | 0.98 | 0.00 | -0.01 | 11/28/2025 | 12/26/2025 4:00:03 PM EST |
| 185.00 | 71.80 | 78.30 | 75.05 | 73.32 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.82 | 0.97 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 190.00 | 67.10 | 73.60 | 70.35 | 86.10 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.79 | 0.95 | 0.00 | -0.03 | 8/11/2025 | 12/26/2025 4:00:03 PM EST |
| 195.00 | 62.10 | 68.50 | 65.30 | % | 0.33 | 0 | 0 | 0.73 | 0.94 | 0.00 | -0.04 | 12/26/2025 4:00:03 PM EST | |||
| 200.00 | 58.00 | 63.60 | 60.80 | 64.29 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.69 | 0.92 | 0.00 | -0.06 | 12/8/2025 | 12/26/2025 4:00:03 PM EST |
| 205.00 | 53.00 | 58.80 | 55.90 | 45.64 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.65 | 0.90 | 0.00 | -0.07 | 11/26/2025 | 12/26/2025 4:00:03 PM EST |
| 210.00 | 49.10 | 56.80 | 52.95 | % | 0.25 | 0 | 0 | 0.54 | 0.87 | 0.00 | -0.08 | 12/26/2025 4:00:03 PM EST | |||
| 215.00 | 45.60 | 50.40 | 48.00 | % | 0.22 | 0 | 0 | 0.52 | 0.85 | 0.00 | -0.09 | 12/26/2025 4:00:03 PM EST | |||
| 220.00 | 41.00 | 47.40 | 44.20 | 38.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.52 | 0.82 | 0.01 | -0.11 | 12/3/2025 | 12/26/2025 4:00:03 PM EST |
| 225.00 | 38.60 | 42.50 | 40.55 | 42.40 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.53 | 0.79 | 0.01 | -0.12 | 12/5/2025 | 12/26/2025 4:00:03 PM EST |
| 230.00 | 34.90 | 39.30 | 37.10 | 44.05 | 0.00 | 0.00% | 0.16 | 0 | 71 | 0.53 | 0.75 | 0.01 | -0.13 | 12/11/2025 | 12/26/2025 4:00:03 PM EST |
| 235.00 | 30.00 | 38.60 | 34.30 | 31.63 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.54 | 0.72 | 0.01 | -0.14 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 240.00 | 26.90 | 34.40 | 30.65 | 30.00 | 0.00 | 0.00% | 0.13 | 0 | 127 | 0.52 | 0.68 | 0.01 | -0.15 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 245.00 | 23.00 | 29.50 | 26.25 | 39.30 | 0.00 | 0.00% | 0.11 | 0 | 89 | 0.48 | 0.64 | 0.01 | -0.16 | 12/15/2025 | 12/26/2025 4:00:03 PM EST |
| 250.00 | 22.30 | 26.50 | 24.40 | 23.30 | -0.30 | -1.28% | 0.10 | 1 | 142 | 0.51 | 0.60 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 255.00 | 17.60 | 23.50 | 20.55 | 20.58 | 0.00 | 0.00% | 0.08 | 0 | 118 | 0.47 | 0.56 | 0.01 | -0.17 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 260.00 | 15.10 | 20.10 | 17.60 | 19.00 | 0.00 | 0.00% | 0.07 | 0 | 270 | 0.46 | 0.52 | 0.01 | -0.17 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 265.00 | 14.50 | 17.60 | 16.05 | 16.80 | 0.00 | 0.00% | 0.06 | 0 | 82 | 0.47 | 0.48 | 0.01 | -0.17 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 270.00 | 14.60 | 15.70 | 15.15 | 14.80 | 0.00 | 0.00% | 0.06 | 14 | 78 | 0.50 | 0.44 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 275.00 | 12.00 | 13.80 | 12.90 | 13.03 | -0.07 | -0.54% | 0.05 | 2 | 543 | 0.48 | 0.41 | 0.01 | -0.17 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 280.00 | 11.10 | 12.00 | 11.55 | 11.50 | +0.30 | +2.68% | 0.04 | 12 | 218 | 0.49 | 0.37 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 285.00 | 9.50 | 12.80 | 11.15 | 9.62 | -0.38 | -3.80% | 0.04 | 7 | 254 | 0.52 | 0.33 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 290.00 | 8.30 | 9.00 | 8.65 | 8.70 | +0.70 | +8.75% | 0.03 | 15 | 219 | 0.48 | 0.30 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 295.00 | 7.00 | 8.00 | 7.50 | 7.20 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.48 | 0.27 | 0.01 | -0.15 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 300.00 | 4.50 | 8.00 | 6.25 | 6.00 | -0.10 | -1.64% | 0.02 | 1 | 191 | 0.47 | 0.24 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 305.00 | 2.70 | 9.00 | 5.85 | 5.60 | 0.00 | 0.00% | 0.02 | 3 | 183 | 0.48 | 0.22 | 0.01 | -0.13 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 310.00 | 4.10 | 5.20 | 4.65 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 334 | 0.48 | 0.19 | 0.01 | -0.12 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 315.00 | 1.75 | 6.00 | 3.88 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 303 | 0.46 | 0.17 | 0.01 | -0.11 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 320.00 | 1.35 | 5.80 | 3.58 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.47 | 0.15 | 0.00 | -0.10 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 325.00 | 0.10 | 5.10 | 2.60 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.41 | 0.14 | 0.00 | -0.10 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 330.00 | 0.50 | 3.00 | 1.75 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.42 | 0.12 | 0.00 | -0.09 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 335.00 | 0.65 | 4.40 | 2.53 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.48 | 0.10 | 0.00 | -0.08 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 340.00 | 0.20 | 7.30 | 3.75 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.52 | 0.09 | 0.00 | -0.07 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 345.00 | 0.05 | 4.40 | 2.23 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | 0.08 | 0.00 | -0.07 | 12/17/2025 | 12/26/2025 4:00:03 PM EST |
| 350.00 | 0.75 | 3.50 | 2.13 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.52 | 0.07 | 0.00 | -0.06 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 355.00 | 0.45 | 1.95 | 1.20 | % | 0.00 | 0 | 0 | 0.48 | 0.06 | 0.00 | -0.05 | 12/26/2025 4:00:03 PM EST | |||
| 360.00 | 0.40 | 3.40 | 1.90 | 1.49 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.53 | 0.05 | 0.00 | -0.05 | 12/16/2025 | 12/26/2025 4:00:03 PM EST |
| 365.00 | 0.20 | 4.90 | 2.55 | % | 0.01 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.04 | 12/26/2025 4:00:03 PM EST | |||
| 370.00 | 0.10 | 1.20 | 0.65 | 0.69 | -1.06 | -60.58% | 0.00 | 26 | 25 | 0.45 | 0.04 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 375.00 | 0.05 | 2.80 | 1.43 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.03 | 12/26/2025 4:00:03 PM EST | |||
| 380.00 | 0.05 | 6.40 | 3.23 | 0.48 | -0.37 | -43.53% | 0.01 | 56 | 56 | 0.61 | 0.03 | 0.00 | -0.03 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 385.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.68 | 0.02 | 0.00 | -0.03 | 12/26/2025 4:00:03 PM EST | |||
| 390.00 | 0.30 | 1.70 | 1.00 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.56 | 0.02 | 0.00 | -0.02 | 12/15/2025 | 12/26/2025 4:00:03 PM EST |
| 395.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.02 | 12/26/2025 4:00:03 PM EST | |||
| 400.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.58 | 0.01 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 410.00 | 0.00 | 1.90 | 0.95 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.71 | 0.01 | 0.00 | -0.01 | 10/28/2025 | 12/26/2025 4:00:03 PM EST |
| 420.00 | 0.00 | 2.30 | 1.15 | 3.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.01 | 0.00 | -0.01 | 10/10/2025 | 12/26/2025 4:00:03 PM EST |
| 430.00 | 0.00 | 1.70 | 0.85 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.75 | 0.01 | 0.00 | -0.01 | 11/3/2025 | 12/26/2025 4:00:03 PM EST |
| 440.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 450.00 | 0.00 | 2.30 | 1.15 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.85 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/26/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 1.25 | 0.63 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 4:00:03 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.47 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/26/2025 4:00:03 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 1.43 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/26/2025 4:00:03 PM EST |
| 135.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 12/26/2025 4:00:03 PM EST |
| 140.00 | 0.00 | 1.95 | 0.98 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | -0.01 | 9/22/2025 | 12/26/2025 4:00:03 PM EST |
| 145.00 | 0.00 | 4.80 | 2.40 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.22 | 0.00 | 0.00 | -0.02 | 11/21/2025 | 12/26/2025 4:00:03 PM EST |
| 150.00 | 0.00 | 4.80 | 2.40 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.16 | 0.00 | 0.00 | -0.02 | 11/19/2025 | 12/26/2025 4:00:03 PM EST |
| 155.00 | 0.00 | 4.80 | 2.40 | 3.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.10 | 0.00 | 0.00 | -0.02 | 7/30/2025 | 12/26/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.05 | -0.01 | 0.00 | -0.02 | 10/14/2025 | 12/26/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 1.70 | 0.85 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.76 | -0.01 | 0.00 | -0.03 | 12/19/2025 | 12/26/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 1.70 | 0.85 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.72 | -0.01 | 0.00 | -0.03 | 12/16/2025 | 12/26/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 2.10 | 1.05 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.72 | -0.02 | 0.00 | -0.04 | 12/17/2025 | 12/26/2025 4:00:03 PM EST |
| 180.00 | 0.65 | 1.85 | 1.25 | 0.90 | +0.09 | +11.12% | 0.01 | 6 | 31 | 0.58 | -0.02 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 185.00 | 0.30 | 2.60 | 1.45 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.54 | -0.03 | 0.00 | -0.02 | 12/4/2025 | 12/26/2025 4:00:03 PM EST |
| 190.00 | 0.05 | 1.65 | 0.85 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.43 | -0.05 | 0.00 | -0.03 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 195.00 | 0.15 | 3.10 | 1.63 | 1.75 | -0.30 | -14.64% | 0.01 | 20 | 239 | 0.47 | -0.06 | 0.00 | -0.04 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 200.00 | 0.05 | 4.00 | 2.03 | 2.25 | -2.50 | -52.64% | 0.01 | 12 | 46 | 0.44 | -0.08 | 0.00 | -0.06 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 205.00 | 1.30 | 7.60 | 4.45 | 3.10 | -2.15 | -40.96% | 0.02 | 4 | 62 | 0.57 | -0.10 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 210.00 | 1.70 | 4.40 | 3.05 | 3.50 | -0.71 | -16.87% | 0.01 | 4 | 57 | 0.48 | -0.13 | 0.00 | -0.08 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 215.00 | 3.80 | 5.20 | 4.50 | 4.49 | 0.00 | 0.00% | 0.02 | 0 | 182 | 0.51 | -0.15 | 0.00 | -0.09 | 12/19/2025 | 12/26/2025 4:00:03 PM EST |
| 220.00 | 4.30 | 6.80 | 5.55 | 5.65 | -0.33 | -5.52% | 0.03 | 2 | 317 | 0.50 | -0.18 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 225.00 | 5.40 | 10.00 | 7.70 | 6.40 | -0.20 | -3.03% | 0.03 | 13 | 45 | 0.53 | -0.21 | 0.01 | -0.12 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 230.00 | 7.10 | 8.50 | 7.80 | 8.40 | 0.00 | 0.00% | 0.03 | 0 | 211 | 0.49 | -0.25 | 0.01 | -0.13 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 235.00 | 5.70 | 12.80 | 9.25 | 9.60 | -0.01 | -0.11% | 0.04 | 2 | 103 | 0.48 | -0.28 | 0.01 | -0.14 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 240.00 | 7.30 | 14.20 | 10.75 | 10.93 | +0.63 | +6.12% | 0.04 | 2 | 181 | 0.47 | -0.32 | 0.01 | -0.15 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 245.00 | 10.50 | 16.40 | 13.45 | 12.94 | -0.86 | -6.24% | 0.05 | 4 | 452 | 0.49 | -0.36 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 250.00 | 10.40 | 18.50 | 14.45 | 15.49 | +0.39 | +2.59% | 0.06 | 1 | 252 | 0.46 | -0.40 | 0.01 | -0.16 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 255.00 | 15.70 | 20.20 | 17.95 | 17.75 | 0.00 | 0.00% | 0.07 | 0 | 97 | 0.49 | -0.44 | 0.01 | -0.17 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 260.00 | 17.80 | 22.90 | 20.35 | 20.65 | 0.00 | 0.00% | 0.08 | 0 | 427 | 0.49 | -0.48 | 0.01 | -0.17 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 265.00 | 20.70 | 26.60 | 23.65 | 22.10 | 0.00 | 0.00% | 0.09 | 0 | 244 | 0.50 | -0.52 | 0.01 | -0.17 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 270.00 | 24.00 | 29.30 | 26.65 | 26.55 | 0.00 | 0.00% | 0.10 | 0 | 136 | 0.50 | -0.56 | 0.01 | -0.17 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 275.00 | 27.20 | 31.30 | 29.25 | 28.30 | 0.00 | 0.00% | 0.11 | 0 | 60 | 0.48 | -0.59 | 0.01 | -0.17 | 12/18/2025 | 12/26/2025 4:00:03 PM EST |
| 280.00 | 28.50 | 35.70 | 32.10 | 31.40 | 0.00 | 0.00% | 0.11 | 0 | 46 | 0.47 | -0.63 | 0.01 | -0.16 | 12/17/2025 | 12/26/2025 4:00:03 PM EST |
| 285.00 | 32.00 | 38.20 | 35.10 | 46.15 | 0.00 | 0.00% | 0.12 | 0 | 73 | 0.45 | -0.67 | 0.01 | -0.16 | 11/28/2025 | 12/26/2025 4:00:03 PM EST |
| 290.00 | 36.50 | 43.00 | 39.75 | 40.65 | 0.00 | 0.00% | 0.14 | 0 | 33 | 0.48 | -0.70 | 0.01 | -0.15 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 295.00 | 39.90 | 46.30 | 43.10 | 55.35 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.46 | -0.73 | 0.01 | -0.15 | 11/12/2025 | 12/26/2025 4:00:03 PM EST |
| 300.00 | 44.10 | 50.00 | 47.05 | 38.00 | 0.00 | 0.00% | 0.16 | 0 | 61 | 0.46 | -0.76 | 0.01 | -0.14 | 12/12/2025 | 12/26/2025 4:00:03 PM EST |
| 305.00 | 46.70 | 54.40 | 50.55 | 47.70 | 0.00 | 0.00% | 0.17 | 0 | 31 | 0.42 | -0.78 | 0.01 | -0.13 | 9/16/2025 | 12/26/2025 4:00:03 PM EST |
| 310.00 | 53.30 | 58.40 | 55.85 | 61.45 | 0.00 | 0.00% | 0.18 | 0 | 20 | 0.47 | -0.81 | 0.01 | -0.12 | 11/7/2025 | 12/26/2025 4:00:03 PM EST |
| 315.00 | 57.50 | 63.30 | 60.40 | 74.28 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.48 | -0.83 | 0.01 | -0.11 | 11/10/2025 | 12/26/2025 4:00:03 PM EST |
| 320.00 | 62.00 | 68.00 | 65.00 | 77.30 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.48 | -0.85 | 0.00 | -0.10 | 11/12/2025 | 12/26/2025 4:00:03 PM EST |
| 325.00 | 66.60 | 72.60 | 69.60 | 68.84 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.48 | -0.86 | 0.00 | -0.10 | 11/5/2025 | 12/26/2025 4:00:03 PM EST |
| 330.00 | 69.30 | 77.00 | 73.15 | 58.30 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.64 | -0.88 | 0.00 | -0.09 | 9/9/2025 | 12/26/2025 4:00:03 PM EST |
| 335.00 | 74.60 | 81.70 | 78.15 | % | 0.23 | 0 | 0 | 0.65 | -0.90 | 0.00 | -0.08 | 12/26/2025 4:00:03 PM EST | |||
| 340.00 | 79.50 | 86.00 | 82.75 | 48.20 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.65 | -0.91 | 0.00 | -0.07 | 9/4/2025 | 12/26/2025 4:00:03 PM EST |
| 345.00 | 85.20 | 90.80 | 88.00 | 85.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.66 | -0.92 | 0.00 | -0.07 | 10/14/2025 | 12/26/2025 4:00:03 PM EST |
| 350.00 | 90.00 | 95.60 | 92.80 | 126.70 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.68 | -0.93 | 0.00 | -0.06 | 11/21/2025 | 12/26/2025 4:00:03 PM EST |
| 355.00 | 93.80 | 100.50 | 97.15 | % | 0.27 | 0 | 0 | 0.69 | -0.94 | 0.00 | -0.05 | 12/26/2025 4:00:03 PM EST | |||
| 360.00 | 98.40 | 105.40 | 101.90 | 119.57 | 0.00 | 0.00% | 0.28 | 0 | 12 | 0.71 | -0.95 | 0.00 | -0.05 | 12/2/2025 | 12/26/2025 4:00:03 PM EST |
| 365.00 | 102.80 | 110.80 | 106.80 | % | 0.29 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.04 | 12/26/2025 4:00:03 PM EST | |||
| 370.00 | 107.80 | 115.30 | 111.55 | % | 0.30 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.04 | 12/26/2025 4:00:03 PM EST | |||
| 375.00 | 112.20 | 120.30 | 116.25 | % | 0.31 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.03 | 12/26/2025 4:00:03 PM EST | |||
| 380.00 | 117.70 | 125.20 | 121.45 | % | 0.32 | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.03 | 12/26/2025 4:00:03 PM EST | |||
| 385.00 | 122.10 | 130.20 | 126.15 | % | 0.33 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.03 | 12/26/2025 4:00:03 PM EST | |||
| 390.00 | 127.10 | 135.20 | 131.15 | % | 0.34 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.02 | 12/26/2025 4:00:03 PM EST | |||
| 395.00 | 132.10 | 140.20 | 136.15 | % | 0.34 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.02 | 12/26/2025 4:00:03 PM EST | |||
| 400.00 | 137.10 | 145.20 | 141.15 | % | 0.35 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 12/26/2025 4:00:03 PM EST | |||
| 410.00 | 147.10 | 155.20 | 151.15 | % | 0.37 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 420.00 | 157.10 | 165.20 | 161.15 | % | 0.38 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 430.00 | 167.10 | 175.20 | 171.15 | % | 0.40 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 440.00 | 177.10 | 185.20 | 181.15 | % | 0.41 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 450.00 | 187.10 | 195.20 | 191.15 | % | 0.42 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST |