Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $353.85 as of 1/23/2026 6:46:17 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 | 222.45 | 230.85 | 226.65 | 216.27 | 0.00 | 0.00% | 1.74 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:02 PM EST |
| 135.00 | 217.45 | 225.10 | 221.28 | 204.03 | 0.00 | 0.00% | 1.64 | 0 | 20 | 1.75 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/23/2026 4:00:02 PM EST |
| 140.00 | 212.50 | 220.35 | 216.43 | 190.60 | 0.00 | 0.00% | 1.55 | 0 | 6 | 1.74 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 1/23/2026 4:00:02 PM EST |
| 145.00 | 207.50 | 215.90 | 211.70 | 201.25 | 0.00 | 0.00% | 1.46 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 1/23/2026 4:00:02 PM EST |
| 150.00 | 202.65 | 210.40 | 206.53 | 198.69 | 0.00 | 0.00% | 1.38 | 0 | 4 | 1.62 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 4:00:02 PM EST |
| 155.00 | 197.55 | 205.35 | 201.45 | 159.95 | 0.00 | 0.00% | 1.30 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 1/23/2026 4:00:02 PM EST |
| 160.00 | 192.45 | 200.75 | 196.60 | 178.00 | 0.00 | 0.00% | 1.23 | 0 | 91 | 1.53 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:02 PM EST |
| 165.00 | 187.65 | 195.25 | 191.45 | 173.00 | 0.00 | 0.00% | 1.16 | 0 | 21 | 1.47 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:02 PM EST |
| 170.00 | 182.95 | 190.30 | 186.63 | 181.50 | 0.00 | 0.00% | 1.10 | 0 | 23 | 1.42 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 4:00:02 PM EST |
| 175.00 | 177.70 | 186.10 | 181.90 | 159.55 | 0.00 | 0.00% | 1.04 | 0 | 23 | 1.38 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/23/2026 4:00:02 PM EST |
| 180.00 | 172.85 | 180.45 | 176.65 | 165.85 | 0.00 | 0.00% | 0.98 | 0 | 9 | 1.33 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 4:00:02 PM EST |
| 185.00 | 167.75 | 175.40 | 171.58 | 149.50 | 0.00 | 0.00% | 0.93 | 0 | 12 | 1.29 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:02 PM EST |
| 190.00 | 162.75 | 170.60 | 166.68 | 141.15 | 0.00 | 0.00% | 0.88 | 0 | 10 | 1.25 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/23/2026 4:00:02 PM EST |
| 195.00 | 157.80 | 165.55 | 161.68 | 151.54 | 0.00 | 0.00% | 0.83 | 0 | 26 | 1.20 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:02 PM EST |
| 200.00 | 155.65 | 161.75 | 158.70 | 157.00 | +22.50 | +16.73% | 0.79 | 4 | 123 | 1.20 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 210.00 | 143.00 | 150.05 | 146.53 | 124.20 | 0.00 | 0.00% | 0.70 | 0 | 45 | 1.08 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:02 PM EST |
| 220.00 | 133.50 | 141.90 | 137.70 | 128.55 | 0.00 | 0.00% | 0.63 | 0 | 126 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:02 PM EST |
| 230.00 | 123.50 | 131.95 | 127.73 | 109.00 | 0.00 | 0.00% | 0.56 | 0 | 181 | 0.97 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 4:00:02 PM EST |
| 240.00 | 115.40 | 122.00 | 118.70 | 115.80 | +8.90 | +8.33% | 0.49 | 1 | 667 | 0.87 | 0.99 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 250.00 | 104.15 | 109.60 | 106.88 | 104.30 | 0.00 | 0.00% | 0.43 | 0 | 776 | 0.68 | 0.99 | 0.00 | -0.01 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 260.00 | 94.80 | 102.50 | 98.65 | 96.00 | +0.74 | +0.78% | 0.38 | 4 | 455 | 0.73 | 0.98 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 270.00 | 84.40 | 90.10 | 87.25 | 87.10 | +1.10 | +1.28% | 0.32 | 3 | 640 | 0.62 | 0.98 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 280.00 | 77.55 | 80.25 | 78.90 | 77.78 | +0.93 | +1.21% | 0.28 | 3 | 978 | 0.42 | 0.95 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 290.00 | 68.05 | 71.25 | 69.65 | 69.00 | +2.50 | +3.76% | 0.24 | 20 | 688 | 0.51 | 0.93 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 300.00 | 58.60 | 61.30 | 59.95 | 60.00 | +1.70 | +2.92% | 0.20 | 177 | 5,156 | 0.45 | 0.90 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 310.00 | 48.80 | 52.95 | 50.88 | 51.50 | +1.50 | +3.00% | 0.16 | 13 | 1,987 | 0.35 | 0.85 | 0.00 | -0.11 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 320.00 | 39.10 | 44.10 | 41.60 | 43.50 | +2.20 | +5.33% | 0.13 | 17 | 2,017 | 0.37 | 0.80 | 0.01 | -0.14 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 330.00 | 31.30 | 37.45 | 34.38 | 36.07 | +1.99 | +5.84% | 0.10 | 220 | 1,872 | 0.36 | 0.73 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 340.00 | 28.45 | 29.00 | 28.73 | 28.35 | +0.35 | +1.25% | 0.08 | 112 | 2,152 | 0.36 | 0.66 | 0.01 | -0.17 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 350.00 | 21.95 | 23.10 | 22.53 | 22.72 | +1.12 | +5.19% | 0.06 | 142 | 4,036 | 0.35 | 0.58 | 0.01 | -0.17 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 360.00 | 17.15 | 17.95 | 17.55 | 17.75 | +0.86 | +5.10% | 0.05 | 444 | 1,880 | 0.34 | 0.50 | 0.01 | -0.17 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 370.00 | 13.00 | 13.50 | 13.25 | 13.32 | +0.78 | +6.22% | 0.04 | 517 | 2,887 | 0.34 | 0.42 | 0.01 | -0.17 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 380.00 | 8.90 | 10.25 | 9.58 | 10.00 | +0.51 | +5.38% | 0.03 | 110 | 2,313 | 0.34 | 0.34 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 390.00 | 6.40 | 7.40 | 6.90 | 7.25 | +0.45 | +6.62% | 0.02 | 149 | 1,788 | 0.34 | 0.27 | 0.01 | -0.14 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 400.00 | 5.00 | 5.30 | 5.15 | 5.10 | +0.12 | +2.41% | 0.01 | 459 | 13,121 | 0.34 | 0.21 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 410.00 | 3.40 | 4.00 | 3.70 | 3.84 | +0.34 | +9.72% | 0.01 | 705 | 1,053 | 0.34 | 0.16 | 0.01 | -0.10 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 420.00 | 2.25 | 2.74 | 2.50 | 2.55 | +0.02 | +0.80% | 0.01 | 204 | 4,005 | 0.34 | 0.12 | 0.00 | -0.08 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 430.00 | 1.60 | 2.05 | 1.83 | 1.70 | -0.06 | -3.41% | 0.00 | 68 | 3,492 | 0.34 | 0.08 | 0.00 | -0.06 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 440.00 | 0.52 | 1.27 | 0.90 | 1.26 | -0.14 | -10.00% | 0.00 | 87 | 1,085 | 0.33 | 0.06 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 450.00 | 0.75 | 0.95 | 0.85 | 0.90 | -0.05 | -5.27% | 0.00 | 112 | 3,496 | 0.34 | 0.04 | 0.00 | -0.04 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 460.00 | 0.24 | 0.68 | 0.46 | 0.70 | +0.02 | +2.95% | 0.00 | 37 | 758 | 0.32 | 0.03 | 0.00 | -0.03 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 470.00 | 0.14 | 0.83 | 0.49 | 0.49 | +0.01 | +2.09% | 0.00 | 8 | 1,338 | 0.36 | 0.02 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 480.00 | 0.20 | 0.53 | 0.37 | 0.35 | 0.00 | 0.00% | 0.00 | 41 | 1,051 | 0.36 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 490.00 | 0.00 | 0.80 | 0.40 | 0.27 | -0.23 | -46.00% | 0.00 | 31 | 502 | 0.43 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 500.00 | 0.15 | 0.24 | 0.20 | 0.20 | -0.03 | -13.05% | 0.00 | 147 | 2,918 | 0.37 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 510.00 | 0.03 | 0.44 | 0.24 | 0.18 | -0.18 | -50.00% | 0.00 | 26 | 3,548 | 0.37 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 520.00 | 0.01 | 0.40 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 638 | 0.38 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:02 PM EST |
| 530.00 | 0.00 | 0.25 | 0.13 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.44 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:02 PM EST |
| 540.00 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.47 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:02 PM EST |
| 550.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 16 | 2,460 | 0.41 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 560.00 | 0.01 | 0.16 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.41 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 570.00 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.57 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:02 PM EST |
| 580.00 | 0.01 | 2.12 | 1.07 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.51 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:02 PM EST |
| 590.00 | 0.02 | 0.35 | 0.19 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.49 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 600.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 2,056 | 0.46 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 610.00 | 0.02 | 1.34 | 0.68 | 0.04 | -0.02 | -33.34% | 0.00 | 17 | 296 | 0.58 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 620.00 | 0.01 | 1.38 | 0.70 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 519 | 0.59 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 630.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.51 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 640.00 | 0.01 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.49 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:02 PM EST |
| 650.00 | 0.00 | 0.63 | 0.32 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 393 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:02 PM EST |
| 660.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.85 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/23/2026 4:00:02 PM EST |
| 670.00 | 0.00 | 4.10 | 2.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/23/2026 4:00:02 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.02 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 4:00:02 PM EST |
| 690.00 | 0.00 | 1.22 | 0.61 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.83 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/23/2026 4:00:02 PM EST |
| 700.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.65 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 4:00:02 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/23/2026 4:00:02 PM EST |
| 720.00 | 0.00 | 2.14 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:02 PM EST |
| 730.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 287 | 0.60 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:02 PM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.12 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:02 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 274 | 1.15 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/23/2026 4:00:02 PM EST |
| 780.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.18 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:02 PM EST |
| 800.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.69 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 4:00:02 PM EST |
| 820.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 492 | 0.68 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:02 PM EST |
| 840.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.73 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:02 PM EST |
| 860.00 | 0.00 | 0.34 | 0.17 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 416 | 0.71 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:02 PM EST |
| 880.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,896 | 0.68 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:02 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 | 0.01 | 0.07 | 0.04 | 0.03 | +0.02 | +200.00% | 0.00 | 43 | 889 | 0.87 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 2.44 | 1.22 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.49 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 4.50 | 2.25 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.57 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 4.50 | 2.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.52 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/23/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.47 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/23/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 1,278 | 0.95 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 185 | 1.05 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/23/2026 4:00:02 PM EST |
| 170.00 | 0.00 | 0.51 | 0.26 | 0.05 | -0.01 | -16.67% | 0.00 | 29 | 185 | 0.89 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 175.00 | 0.00 | 0.88 | 0.44 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.93 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 4:00:02 PM EST |
| 180.00 | 0.00 | 2.14 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 244 | 1.23 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 4:00:02 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 185 | 1.20 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.04 | -80.00% | 0.00 | 16 | 634 | 0.74 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 1.08 | 0.54 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 553 | 0.83 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/23/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 0.54 | 0.27 | 0.07 | -0.06 | -46.16% | 0.00 | 30 | 979 | 0.72 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 0.31 | 0.16 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 881 | 0.65 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.03 | -75.00% | 0.00 | 25 | 2,327 | 0.55 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 0.29 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 868 | 0.51 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 240.00 | 0.10 | 0.52 | 0.31 | 0.14 | -0.10 | -41.67% | 0.00 | 62 | 1,234 | 0.46 | -0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 250.00 | 0.21 | 0.33 | 0.27 | 0.22 | -0.04 | -15.39% | 0.00 | 36 | 2,758 | 0.43 | -0.01 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 260.00 | 0.35 | 0.76 | 0.56 | 0.38 | -0.27 | -41.54% | 0.00 | 9 | 1,852 | 0.43 | -0.02 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 1.49 | 0.75 | 0.64 | -0.19 | -22.90% | 0.00 | 97 | 4,424 | 0.43 | -0.02 | 0.00 | -0.02 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 280.00 | 0.95 | 1.45 | 1.20 | 1.00 | -0.14 | -12.29% | 0.00 | 76 | 3,109 | 0.38 | -0.05 | 0.00 | -0.05 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 290.00 | 1.51 | 1.70 | 1.61 | 1.60 | -0.24 | -13.05% | 0.01 | 90 | 2,817 | 0.38 | -0.07 | 0.00 | -0.07 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 300.00 | 2.50 | 2.67 | 2.59 | 2.67 | -0.18 | -6.32% | 0.01 | 151 | 5,524 | 0.37 | -0.10 | 0.00 | -0.09 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 310.00 | 3.90 | 4.50 | 4.20 | 4.05 | -0.37 | -8.38% | 0.01 | 640 | 3,246 | 0.37 | -0.15 | 0.00 | -0.11 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 320.00 | 5.70 | 6.05 | 5.88 | 5.94 | -0.51 | -7.91% | 0.02 | 292 | 2,411 | 0.36 | -0.20 | 0.01 | -0.14 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 330.00 | 7.55 | 9.70 | 8.63 | 8.35 | -0.88 | -9.54% | 0.03 | 107 | 2,472 | 0.36 | -0.27 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 340.00 | 11.30 | 12.30 | 11.80 | 11.57 | -1.10 | -8.69% | 0.03 | 97 | 2,092 | 0.35 | -0.34 | 0.01 | -0.17 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 350.00 | 15.30 | 16.00 | 15.65 | 15.73 | -1.25 | -7.37% | 0.04 | 252 | 1,195 | 0.35 | -0.42 | 0.01 | -0.17 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 360.00 | 20.15 | 21.50 | 20.83 | 20.65 | -1.53 | -6.90% | 0.06 | 69 | 830 | 0.34 | -0.50 | 0.01 | -0.17 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 370.00 | 23.90 | 27.30 | 25.60 | 26.75 | -1.19 | -4.26% | 0.07 | 1 | 629 | 0.34 | -0.58 | 0.01 | -0.17 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 380.00 | 29.60 | 33.75 | 31.68 | 35.50 | +0.50 | +1.43% | 0.08 | 7 | 346 | 0.31 | -0.66 | 0.01 | -0.15 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 390.00 | 38.10 | 41.95 | 40.03 | 41.04 | -1.01 | -2.41% | 0.10 | 4 | 143 | 0.32 | -0.73 | 0.01 | -0.14 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 400.00 | 47.40 | 49.20 | 48.30 | 49.06 | -1.74 | -3.43% | 0.12 | 5 | 374 | 0.33 | -0.79 | 0.01 | -0.12 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 410.00 | 54.30 | 58.15 | 56.23 | 59.75 | 0.00 | 0.00% | 0.14 | 0 | 119 | 0.29 | -0.84 | 0.01 | -0.10 | 1/22/2026 | 1/23/2026 4:00:02 PM EST |
| 420.00 | 64.60 | 68.60 | 66.60 | 76.41 | 0.00 | 0.00% | 0.16 | 0 | 156 | 0.34 | -0.88 | 0.00 | -0.08 | 1/21/2026 | 1/23/2026 4:00:02 PM EST |
| 430.00 | 73.30 | 76.60 | 74.95 | 86.25 | 0.00 | 0.00% | 0.17 | 0 | 200 | 0.38 | -0.92 | 0.00 | -0.06 | 1/21/2026 | 1/23/2026 4:00:02 PM EST |
| 440.00 | 81.25 | 87.85 | 84.55 | 94.20 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.45 | -0.94 | 0.00 | -0.05 | 1/21/2026 | 1/23/2026 4:00:02 PM EST |
| 450.00 | 92.50 | 97.45 | 94.98 | 112.77 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.47 | -0.96 | 0.00 | -0.04 | 1/15/2026 | 1/23/2026 4:00:02 PM EST |
| 460.00 | 102.85 | 107.20 | 105.03 | 126.22 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.49 | -0.97 | 0.00 | -0.03 | 12/19/2025 | 1/23/2026 4:00:02 PM EST |
| 470.00 | 109.25 | 118.00 | 113.63 | 140.46 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.56 | -0.98 | 0.00 | -0.02 | 12/29/2025 | 1/23/2026 4:00:02 PM EST |
| 480.00 | 120.80 | 127.40 | 124.10 | 151.30 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.58 | -0.99 | 0.00 | -0.01 | 12/29/2025 | 1/23/2026 4:00:02 PM EST |
| 490.00 | 130.75 | 137.70 | 134.23 | 149.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 9/16/2025 | 1/23/2026 4:00:02 PM EST |
| 500.00 | 139.05 | 147.95 | 143.50 | 143.68 | -16.91 | -10.53% | 0.29 | 38 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 1/23/2026 | 1/23/2026 4:00:02 PM EST |
| 510.00 | 150.70 | 157.30 | 154.00 | 167.65 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.65 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/23/2026 4:00:02 PM EST |
| 520.00 | 160.55 | 167.30 | 163.93 | 182.53 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:02 PM EST |
| 530.00 | 170.50 | 177.30 | 173.90 | 195.52 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/23/2026 4:00:02 PM EST |
| 540.00 | 180.50 | 187.30 | 183.90 | 235.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 1/23/2026 4:00:02 PM EST |
| 550.00 | 190.50 | 197.30 | 193.90 | 207.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 1/23/2026 4:00:02 PM EST |
| 560.00 | 200.70 | 207.30 | 204.00 | 202.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 1/23/2026 4:00:02 PM EST |
| 570.00 | 210.50 | 217.50 | 214.00 | 238.95 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.81 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:02 PM EST |
| 580.00 | 220.50 | 227.50 | 224.00 | 237.30 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.83 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:02 PM EST |
| 590.00 | 230.45 | 237.30 | 233.88 | 258.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:02 PM EST |
| 600.00 | 240.45 | 247.30 | 243.88 | 262.49 | 0.00 | 0.00% | 0.41 | 0 | 4 | 0.87 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:02 PM EST |
| 610.00 | 250.70 | 257.30 | 254.00 | 267.30 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.89 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:02 PM EST |
| 620.00 | 260.70 | 267.30 | 264.00 | 277.80 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.91 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:02 PM EST |
| 630.00 | 270.45 | 277.30 | 273.88 | 305.38 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.93 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 1/23/2026 4:00:02 PM EST |
| 640.00 | 280.50 | 287.50 | 284.00 | 297.32 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 4:00:02 PM EST |
| 650.00 | 290.50 | 297.50 | 294.00 | % | 0.45 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 660.00 | 300.50 | 307.50 | 304.00 | % | 0.46 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 670.00 | 310.50 | 317.30 | 313.90 | 163.51 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 1/23/2026 4:00:02 PM EST |
| 680.00 | 320.50 | 327.50 | 324.00 | % | 0.48 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 690.00 | 330.50 | 337.50 | 334.00 | 122.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 1/23/2026 4:00:02 PM EST |
| 700.00 | 340.30 | 347.50 | 343.90 | 155.65 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 1/23/2026 4:00:02 PM EST |
| 710.00 | 350.50 | 357.50 | 354.00 | 189.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 1/23/2026 4:00:02 PM EST |
| 720.00 | 360.50 | 367.50 | 364.00 | % | 0.51 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 730.00 | 370.50 | 377.50 | 374.00 | % | 0.51 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 740.00 | 380.15 | 387.30 | 383.73 | % | 0.52 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 760.00 | 400.10 | 407.55 | 403.83 | % | 0.53 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 780.00 | 420.20 | 427.55 | 423.88 | % | 0.54 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 800.00 | 440.20 | 447.55 | 443.88 | % | 0.55 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 820.00 | 460.20 | 467.55 | 463.88 | % | 0.57 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 840.00 | 480.55 | 487.55 | 484.05 | % | 0.58 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST | |||
| 860.00 | 500.55 | 507.55 | 504.05 | 546.15 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 1/23/2026 4:00:02 PM EST |
| 880.00 | 520.55 | 527.55 | 524.05 | % | 0.60 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:02 PM EST |