Options Chain for HUMANA INC COM (HUM) - $163.67 as of 3/13/2026 9:44:05 AM 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 | 60.90 | 69.60 | 65.25 | % | 0.62 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 110.00 | 55.90 | 64.60 | 60.25 | % | 0.55 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 115.00 | 51.20 | 59.50 | 55.35 | % | 0.48 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 120.00 | 46.40 | 54.60 | 50.50 | 70.90 | 0.00 | 0.00% | 0.42 | 0 | 2 | 3.38 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 4:00:01 PM EST |
| 125.00 | 43.40 | 49.60 | 46.50 | 65.00 | 0.00 | 0.00% | 0.37 | 0 | 3 | 3.07 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:01 PM EST |
| 130.00 | 38.70 | 44.60 | 41.65 | 124.50 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.79 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 3/16/2026 4:00:01 PM EST |
| 135.00 | 32.90 | 39.60 | 36.25 | 125.00 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.50 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 3/16/2026 4:00:01 PM EST |
| 140.00 | 28.10 | 34.40 | 31.25 | 50.70 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.18 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 4:00:01 PM EST |
| 143.00 | 25.70 | 31.40 | 28.55 | % | 0.20 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 144.00 | 24.80 | 30.20 | 27.50 | % | 0.19 | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 145.00 | 23.80 | 29.50 | 26.65 | 45.54 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.95 | 1.00 | 0.00 | -0.01 | 2/2/2026 | 3/16/2026 4:00:01 PM EST |
| 146.00 | 23.80 | 28.20 | 26.00 | % | 0.18 | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 147.00 | 21.00 | 27.60 | 24.30 | % | 0.17 | 0 | 0 | 1.86 | 0.99 | 0.00 | -0.02 | 3/16/2026 4:00:01 PM EST | |||
| 148.00 | 21.40 | 26.60 | 24.00 | % | 0.16 | 0 | 0 | 1.81 | 0.99 | 0.00 | -0.03 | 3/16/2026 4:00:01 PM EST | |||
| 149.00 | 20.70 | 24.60 | 22.65 | % | 0.15 | 0 | 0 | 1.55 | 0.99 | 0.00 | -0.04 | 3/16/2026 4:00:01 PM EST | |||
| 150.00 | 19.10 | 23.00 | 21.05 | 25.50 | 0.00 | 0.00% | 0.14 | 0 | 113 | 1.38 | 0.97 | 0.01 | -0.12 | 2/24/2026 | 3/16/2026 4:00:01 PM EST |
| 152.50 | 16.50 | 21.90 | 19.20 | % | 0.13 | 0 | 0 | 1.54 | 0.97 | 0.01 | -0.14 | 3/16/2026 4:00:01 PM EST | |||
| 155.00 | 15.00 | 19.50 | 17.25 | 11.50 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.43 | 0.94 | 0.01 | -0.29 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 157.50 | 12.40 | 16.90 | 14.65 | % | 0.09 | 0 | 0 | 1.28 | 0.92 | 0.01 | -0.31 | 3/16/2026 4:00:01 PM EST | |||
| 160.00 | 10.00 | 13.60 | 11.80 | 11.00 | +1.00 | +10.00% | 0.07 | 1 | 10 | 1.01 | 0.87 | 0.02 | -0.38 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 162.50 | 8.20 | 11.50 | 9.85 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 147 | 0.95 | 0.81 | 0.03 | -0.44 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 165.00 | 6.30 | 7.90 | 7.10 | 7.40 | +2.80 | +60.87% | 0.04 | 9 | 122 | 0.49 | 0.74 | 0.03 | -0.48 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 167.50 | 4.50 | 6.20 | 5.35 | 6.50 | +3.13 | +92.88% | 0.03 | 12 | 43 | 0.49 | 0.65 | 0.04 | -0.51 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 170.00 | 3.50 | 4.70 | 4.10 | 5.30 | +2.90 | +120.84% | 0.02 | 218 | 132 | 0.52 | 0.54 | 0.04 | -0.52 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 172.50 | 2.55 | 3.60 | 3.08 | 3.40 | +1.50 | +78.95% | 0.02 | 43 | 62 | 0.54 | 0.43 | 0.04 | -0.49 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 175.00 | 1.75 | 2.35 | 2.05 | 2.00 | +0.80 | +66.67% | 0.01 | 1,225 | 132 | 0.53 | 0.33 | 0.04 | -0.45 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 177.50 | 0.65 | 2.00 | 1.33 | 1.84 | +0.89 | +93.69% | 0.01 | 59 | 47 | 0.51 | 0.24 | 0.03 | -0.38 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 180.00 | 0.50 | 1.05 | 0.78 | 0.84 | +0.04 | +5.00% | 0.00 | 96 | 475 | 0.50 | 0.17 | 0.03 | -0.32 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 182.50 | 0.20 | 0.80 | 0.50 | 0.70 | +0.23 | +48.94% | 0.00 | 63 | 37 | 0.50 | 0.12 | 0.02 | -0.25 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 185.00 | 0.25 | 0.50 | 0.38 | 0.48 | +0.23 | +92.00% | 0.00 | 40 | 228 | 0.54 | 0.08 | 0.02 | -0.19 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 187.50 | 0.00 | 0.35 | 0.18 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.61 | 0.05 | 0.01 | -0.12 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 190.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.01 | +5.27% | 0.00 | 172 | 605 | 0.58 | 0.03 | 0.01 | -0.09 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 192.50 | 0.00 | 0.55 | 0.28 | 0.15 | -0.25 | -62.50% | 0.00 | 3 | 27 | 0.81 | 0.02 | 0.00 | -0.05 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.03 | +30.00% | 0.00 | 12 | 549 | 0.68 | 0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 197.50 | 0.00 | 1.45 | 0.73 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 37 | 1.21 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 156 | 1,382 | 0.70 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 202.50 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.71 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 205.00 | 0.00 | 1.65 | 0.83 | 0.10 | +0.05 | +100.00% | 0.00 | 4 | 227 | 0.83 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 207.50 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.80 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 433 | 0.84 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 212.50 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:01 PM EST |
| 215.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 343 | 0.92 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 591 | 1.09 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 225.00 | 0.00 | 0.45 | 0.23 | 0.03 | -0.35 | -92.11% | 0.00 | 2 | 121 | 1.48 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 686 | 1.32 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 235.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.81 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 514 | 1.87 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:01 PM EST |
| 245.00 | 0.00 | 1.50 | 0.75 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.33 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,453 | 1.43 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 255.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.51 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:01 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 691 | 1.55 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:01 PM EST |
| 265.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.61 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 182 | 2.09 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 275.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 88 | 3.81 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:01 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.12 | +0.02 | +20.00% | 0.00 | 1 | 847 | 1.79 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 285.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 61 | 3.99 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 225 | 4.08 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:01 PM EST |
| 295.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 4.16 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:01 PM EST |
| 300.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 321 | 2.67 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 305.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.33 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 4:00:01 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 244 | 4.41 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:01 PM EST |
| 315.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.49 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 4:00:01 PM EST |
| 320.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 308 | 2.48 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 325.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 26 | 3.57 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 4:00:01 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 100 | 2.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:01 PM EST |
| 335.00 | 0.00 | 4.80 | 2.40 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.78 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/16/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 3.80 | 1.90 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 278 | 4.58 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:01 PM EST |
| 345.00 | 0.00 | 4.80 | 2.40 | 3.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.92 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 3/16/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 2.70 | 1.35 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 637 | 4.36 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 216 | 5.12 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:01 PM EST |
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 49 | 5.24 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:01 PM EST |
| 375.00 | 0.00 | 4.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/16/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:01 PM EST |
| 385.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/16/2026 4:00:01 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/16/2026 4:00:01 PM EST |
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 400.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 1 | 160 | 2.87 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 405.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 3/16/2026 4:00:01 PM EST |
| 415.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 3/16/2026 4:00:01 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 3/16/2026 4:00:01 PM EST |
| 440.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:01 PM EST |
| 450.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.42 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.16 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.54 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 283 | 1.39 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 69 | 3.25 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.09 | +150.00% | 0.00 | 3 | 98 | 1.28 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 16 | 1.33 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 2 | 182 | 0.97 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 143.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 144.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.25 | -83.34% | 0.00 | 3 | 233 | 0.82 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 146.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 147.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.02 | 3/16/2026 4:00:01 PM EST | |||
| 148.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.03 | 3/16/2026 4:00:01 PM EST | |||
| 149.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.22 | -0.01 | 0.00 | -0.04 | 3/16/2026 4:00:01 PM EST | |||
| 150.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.39 | -78.00% | 0.00 | 167 | 829 | 0.67 | -0.03 | 0.01 | -0.12 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 152.50 | 0.00 | 0.40 | 0.20 | 0.18 | -0.57 | -76.00% | 0.00 | 10 | 10 | 0.74 | -0.03 | 0.01 | -0.14 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 155.00 | 0.15 | 0.45 | 0.30 | 0.35 | -0.55 | -61.12% | 0.00 | 457 | 195 | 0.60 | -0.06 | 0.01 | -0.29 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 157.50 | 0.00 | 0.75 | 0.38 | 0.35 | -0.90 | -72.00% | 0.00 | 2 | 23 | 0.68 | -0.08 | 0.01 | -0.31 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 160.00 | 0.40 | 1.20 | 0.80 | 0.80 | -1.35 | -62.80% | 0.01 | 69 | 728 | 0.59 | -0.13 | 0.02 | -0.38 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 162.50 | 0.60 | 1.60 | 1.10 | 1.10 | -1.82 | -62.33% | 0.01 | 10 | 49 | 0.56 | -0.19 | 0.03 | -0.44 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 165.00 | 0.90 | 2.20 | 1.55 | 1.50 | -2.52 | -62.69% | 0.01 | 156 | 614 | 0.53 | -0.26 | 0.03 | -0.48 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 167.50 | 1.45 | 2.90 | 2.18 | 2.07 | -2.97 | -58.93% | 0.01 | 23 | 140 | 0.50 | -0.35 | 0.04 | -0.51 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 170.00 | 3.30 | 4.00 | 3.65 | 3.70 | -2.91 | -44.03% | 0.02 | 67 | 392 | 0.55 | -0.46 | 0.04 | -0.52 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 172.50 | 3.70 | 5.50 | 4.60 | 4.00 | -4.60 | -53.49% | 0.03 | 5 | 120 | 0.50 | -0.57 | 0.04 | -0.49 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 175.00 | 5.20 | 7.20 | 6.20 | 5.50 | -4.90 | -47.12% | 0.04 | 14 | 357 | 0.49 | -0.67 | 0.04 | -0.45 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 177.50 | 6.20 | 9.00 | 7.60 | 8.05 | -3.90 | -32.64% | 0.04 | 2 | 33 | 0.66 | -0.76 | 0.03 | -0.38 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 180.00 | 9.90 | 11.00 | 10.45 | 10.50 | -3.85 | -26.83% | 0.06 | 42 | 468 | 0.54 | -0.83 | 0.03 | -0.32 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 182.50 | 10.30 | 14.30 | 12.30 | 8.20 | 0.00 | 0.00% | 0.07 | 0 | 201 | 0.92 | -0.88 | 0.02 | -0.25 | 3/5/2026 | 3/16/2026 4:00:01 PM EST |
| 185.00 | 14.00 | 15.90 | 14.95 | 15.31 | -1.49 | -8.87% | 0.08 | 6 | 197 | 0.84 | -0.92 | 0.02 | -0.19 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 187.50 | 14.00 | 19.00 | 16.50 | 22.87 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.06 | -0.95 | 0.01 | -0.12 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 190.00 | 17.80 | 22.70 | 20.25 | 17.91 | -6.29 | -26.00% | 0.11 | 7 | 180 | 0.82 | -0.97 | 0.01 | -0.09 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 192.50 | 19.20 | 23.70 | 21.45 | 27.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.05 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 195.00 | 22.90 | 25.70 | 24.30 | 22.46 | -6.39 | -22.15% | 0.12 | 14 | 224 | 1.11 | -0.99 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 197.50 | 24.10 | 28.80 | 26.45 | % | 0.13 | 0 | 0 | 1.34 | -1.00 | 0.00 | -0.01 | 3/16/2026 4:00:01 PM EST | |||
| 200.00 | 27.30 | 31.50 | 29.40 | 28.00 | -6.20 | -18.13% | 0.15 | 7 | 519 | 1.46 | -1.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 202.50 | 28.00 | 36.20 | 32.10 | % | 0.16 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 205.00 | 32.30 | 35.20 | 33.75 | 35.57 | -1.23 | -3.35% | 0.16 | 2 | 10 | 1.17 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 207.50 | 33.00 | 41.20 | 37.10 | % | 0.18 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 210.00 | 35.40 | 43.90 | 39.65 | 39.30 | -3.92 | -9.07% | 0.19 | 782 | 91 | 2.25 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 212.50 | 38.00 | 46.40 | 42.20 | % | 0.20 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 215.00 | 40.30 | 49.20 | 44.75 | 45.71 | +14.48 | +46.37% | 0.21 | 2 | 10 | 2.42 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 220.00 | 47.00 | 52.20 | 49.60 | 56.44 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.17 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:01 PM EST |
| 225.00 | 51.30 | 57.80 | 54.55 | 35.39 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.44 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:01 PM EST |
| 230.00 | 57.00 | 62.40 | 59.70 | 59.61 | -1.39 | -2.28% | 0.26 | 2 | 3 | 2.42 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 235.00 | 62.00 | 68.90 | 65.45 | 64.67 | -8.33 | -11.42% | 0.28 | 2 | 3 | 2.93 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 240.00 | 65.00 | 72.50 | 68.75 | 69.69 | -1.91 | -2.67% | 0.29 | 374 | 49 | 2.68 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 245.00 | 70.40 | 78.90 | 74.65 | 65.67 | 0.00 | 0.00% | 0.30 | 0 | 2 | 3.17 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:01 PM EST |
| 250.00 | 75.40 | 82.20 | 78.80 | 79.19 | -6.31 | -7.38% | 0.32 | 2 | 6 | 2.87 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 255.00 | 80.50 | 87.30 | 83.90 | 84.21 | -0.21 | -0.25% | 0.33 | 5 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 260.00 | 85.40 | 93.90 | 89.65 | 90.10 | -7.40 | -7.59% | 0.34 | 310 | 32 | 3.49 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 265.00 | 90.50 | 98.90 | 94.70 | 88.67 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.55 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:01 PM EST |
| 270.00 | 95.40 | 101.90 | 98.65 | 103.00 | -4.30 | -4.01% | 0.37 | 3 | 5 | 3.17 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 275.00 | 100.40 | 108.90 | 104.65 | 79.50 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:01 PM EST |
| 280.00 | 105.30 | 113.90 | 109.60 | 108.46 | -9.54 | -8.09% | 0.39 | 48 | 10 | 3.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 285.00 | 110.30 | 118.70 | 114.50 | 98.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 4:00:01 PM EST |
| 290.00 | 115.40 | 123.90 | 119.65 | 119.10 | -8.61 | -6.75% | 0.41 | 1,008 | 88 | 4.07 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:01 PM EST |
| 295.00 | 120.50 | 128.90 | 124.70 | 115.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:01 PM EST |
| 300.00 | 125.00 | 132.20 | 128.60 | 129.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:01 PM EST |
| 305.00 | 130.50 | 139.10 | 134.80 | 122.12 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:01 PM EST |
| 310.00 | 135.50 | 144.10 | 139.80 | 116.75 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 4:00:01 PM EST |
| 315.00 | 140.50 | 149.10 | 144.80 | 137.35 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:01 PM EST |
| 320.00 | 145.50 | 154.10 | 149.80 | 37.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 3/16/2026 4:00:01 PM EST |
| 325.00 | 150.50 | 159.10 | 154.80 | % | 0.48 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 330.00 | 155.50 | 164.10 | 159.80 | 95.18 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 3/16/2026 4:00:01 PM EST |
| 335.00 | 160.50 | 169.10 | 164.80 | % | 0.49 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 340.00 | 165.50 | 174.10 | 169.80 | 80.22 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 3/16/2026 4:00:01 PM EST |
| 345.00 | 170.50 | 179.10 | 174.80 | % | 0.51 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 350.00 | 175.00 | 184.80 | 179.90 | 139.55 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 4:00:01 PM EST |
| 355.00 | 180.50 | 189.10 | 184.80 | % | 0.52 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 360.00 | 185.30 | 194.40 | 189.85 | 119.62 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 3/16/2026 4:00:01 PM EST |
| 365.00 | 190.50 | 199.10 | 194.80 | % | 0.53 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 370.00 | 195.50 | 204.10 | 199.80 | 69.65 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 3/16/2026 4:00:01 PM EST |
| 375.00 | 200.50 | 209.10 | 204.80 | % | 0.55 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 380.00 | 205.50 | 214.10 | 209.80 | 118.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 3/16/2026 4:00:01 PM EST |
| 385.00 | 210.50 | 219.10 | 214.80 | % | 0.56 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 390.00 | 215.00 | 224.80 | 219.90 | 141.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 3/16/2026 4:00:01 PM EST |
| 395.00 | 220.50 | 228.90 | 224.70 | % | 0.57 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 400.00 | 225.50 | 233.90 | 229.70 | 167.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 3/16/2026 4:00:01 PM EST |
| 405.00 | 230.50 | 238.90 | 234.70 | % | 0.58 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 410.00 | 235.50 | 244.10 | 239.80 | % | 0.58 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 415.00 | 240.50 | 249.10 | 244.80 | % | 0.59 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 420.00 | 245.50 | 254.10 | 249.80 | % | 0.59 | 0 | 0 | 5.80 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 430.00 | 255.50 | 264.10 | 259.80 | % | 0.60 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 440.00 | 265.50 | 274.10 | 269.80 | % | 0.61 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST | |||
| 450.00 | 275.50 | 284.10 | 279.80 | % | 0.62 | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:01 PM EST |