Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $368.50 as of 4/30/2026 8:34:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 220.45 | 226.80 | 223.63 | 204.98 | 0.00 | 0.00% | 1.54 | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:25 PM EST |
| 150.00 | 215.45 | 221.80 | 218.63 | 200.01 | 0.00 | 0.00% | 1.46 | 0 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:25 PM EST |
| 155.00 | 210.45 | 216.80 | 213.63 | % | 1.38 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:25 PM EST | |||
| 160.00 | 205.50 | 211.80 | 208.65 | 98.30 | 0.00 | 0.00% | 1.30 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/29/2026 1:58:25 PM EST |
| 165.00 | 200.50 | 206.80 | 203.65 | 184.93 | 0.00 | 0.00% | 1.23 | 0 | 5 | 3.28 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:25 PM EST |
| 170.00 | 195.50 | 201.85 | 198.68 | 179.96 | 0.00 | 0.00% | 1.17 | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:25 PM EST |
| 175.00 | 190.50 | 196.85 | 193.68 | 83.75 | 0.00 | 0.00% | 1.11 | 0 | 71 | 3.17 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/29/2026 1:58:25 PM EST |
| 180.00 | 185.50 | 191.85 | 188.68 | 78.55 | 0.00 | 0.00% | 1.05 | 0 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/29/2026 1:58:25 PM EST |
| 185.00 | 180.50 | 186.85 | 183.68 | % | 0.99 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:25 PM EST | |||
| 190.00 | 175.50 | 181.85 | 178.68 | % | 0.94 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:25 PM EST | |||
| 195.00 | 170.50 | 176.60 | 173.55 | % | 0.89 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:25 PM EST | |||
| 200.00 | 165.55 | 171.85 | 168.70 | % | 0.84 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:25 PM EST | |||
| 205.00 | 160.55 | 166.65 | 163.60 | % | 0.80 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:25 PM EST | |||
| 210.00 | 155.55 | 161.90 | 158.73 | 73.82 | 0.00 | 0.00% | 0.76 | 0 | 3 | 2.50 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/29/2026 1:58:25 PM EST |
| 215.00 | 150.55 | 156.90 | 153.73 | 139.20 | 0.00 | 0.00% | 0.72 | 0 | 10 | 2.41 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:25 PM EST |
| 220.00 | 145.55 | 151.90 | 148.73 | % | 0.68 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:25 PM EST | |||
| 225.00 | 140.55 | 146.90 | 143.73 | 53.61 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/29/2026 1:58:25 PM EST |
| 230.00 | 135.55 | 141.90 | 138.73 | % | 0.60 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:25 PM EST | |||
| 235.00 | 130.55 | 136.90 | 133.73 | 118.22 | 0.00 | 0.00% | 0.57 | 0 | 8 | 2.02 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:25 PM EST |
| 240.00 | 125.60 | 131.90 | 128.75 | 30.10 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/29/2026 1:58:25 PM EST |
| 245.00 | 120.60 | 126.90 | 123.75 | 25.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/29/2026 1:58:25 PM EST |
| 250.00 | 115.60 | 121.95 | 118.78 | 103.10 | 0.00 | 0.00% | 0.48 | 0 | 46 | 1.78 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:25 PM EST |
| 255.00 | 110.60 | 116.95 | 113.78 | 60.00 | 0.00 | 0.00% | 0.45 | 0 | 13 | 1.73 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/29/2026 1:58:25 PM EST |
| 260.00 | 105.60 | 111.95 | 108.78 | 63.21 | 0.00 | 0.00% | 0.42 | 0 | 30 | 1.70 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:58:25 PM EST |
| 265.00 | 100.60 | 106.95 | 103.78 | 86.76 | 0.00 | 0.00% | 0.39 | 0 | 24 | 1.50 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:25 PM EST |
| 270.00 | 95.60 | 101.95 | 98.78 | 98.36 | 0.00 | 0.00% | 0.37 | 0 | 106 | 1.55 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:25 PM EST |
| 275.00 | 90.65 | 96.95 | 93.80 | 80.57 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.48 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:25 PM EST |
| 280.00 | 85.65 | 92.00 | 88.83 | 88.72 | +15.02 | +20.38% | 0.32 | 1 | 70 | 1.32 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 285.00 | 80.65 | 86.00 | 83.33 | 75.87 | 0.00 | 0.00% | 0.29 | 0 | 121 | 1.28 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:25 PM EST |
| 290.00 | 75.95 | 80.60 | 78.28 | 61.99 | 0.00 | 0.00% | 0.27 | 0 | 98 | 1.15 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:25 PM EST |
| 295.00 | 70.70 | 77.05 | 73.88 | 73.31 | +3.86 | +5.56% | 0.25 | 1 | 164 | 1.21 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 300.00 | 67.50 | 72.35 | 69.93 | 69.21 | +5.73 | +9.03% | 0.23 | 2 | 134 | 1.07 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 302.50 | 63.20 | 69.55 | 66.38 | 66.77 | % | 0.22 | 1 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST | |
| 305.00 | 60.70 | 67.00 | 63.85 | 65.27 | +19.82 | +43.61% | 0.21 | 1 | 93 | 0.86 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 307.50 | 58.20 | 64.60 | 61.40 | 46.09 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.04 | 1.00 | 0.00 | -0.01 | 4/24/2026 | 4/29/2026 1:58:25 PM EST |
| 310.00 | 58.00 | 60.70 | 59.35 | 59.15 | +0.85 | +1.46% | 0.19 | 5 | 576 | 0.69 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 312.50 | 53.25 | 59.60 | 56.43 | 37.85 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.98 | 1.00 | 0.00 | -0.01 | 4/21/2026 | 4/29/2026 1:58:25 PM EST |
| 315.00 | 50.75 | 55.95 | 53.35 | 54.45 | -0.65 | -1.18% | 0.17 | 1 | 104 | 0.74 | 1.00 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 317.50 | 48.30 | 54.65 | 51.48 | 51.90 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.91 | 0.99 | 0.00 | -0.04 | 4/28/2026 | 4/29/2026 1:58:25 PM EST |
| 320.00 | 47.70 | 50.80 | 49.25 | 48.45 | +1.13 | +2.39% | 0.15 | 4 | 137 | 0.74 | 0.99 | 0.00 | -0.04 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 322.50 | 43.35 | 49.70 | 46.53 | 43.28 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.85 | 0.99 | 0.00 | -0.05 | 4/28/2026 | 4/29/2026 1:58:25 PM EST |
| 325.00 | 41.95 | 45.60 | 43.78 | 44.23 | +3.93 | +9.76% | 0.13 | 5 | 375 | 0.71 | 0.98 | 0.00 | -0.11 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 327.50 | 38.40 | 44.80 | 41.60 | 41.72 | +0.45 | +1.09% | 0.13 | 1 | 4 | 0.60 | 0.98 | 0.00 | -0.11 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 330.00 | 36.40 | 41.40 | 38.90 | 39.50 | +2.50 | +6.76% | 0.12 | 5 | 493 | 0.63 | 0.97 | 0.00 | -0.13 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 332.50 | 33.50 | 39.90 | 36.70 | 36.45 | +0.64 | +1.79% | 0.11 | 3 | 23 | 0.70 | 0.96 | 0.00 | -0.15 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 335.00 | 31.40 | 36.45 | 33.93 | 34.42 | +0.62 | +1.84% | 0.10 | 14 | 311 | 0.61 | 0.96 | 0.00 | -0.16 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 337.50 | 28.65 | 35.05 | 31.85 | 31.97 | -0.13 | -0.41% | 0.09 | 4 | 32 | 0.62 | 0.95 | 0.01 | -0.18 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 340.00 | 28.00 | 30.90 | 29.45 | 30.50 | +0.82 | +2.77% | 0.09 | 24 | 177 | 0.42 | 0.93 | 0.01 | -0.20 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 342.50 | 26.15 | 28.55 | 27.35 | 26.70 | +9.90 | +58.93% | 0.08 | 2 | 68 | 0.47 | 0.92 | 0.01 | -0.22 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 345.00 | 24.20 | 26.15 | 25.18 | 25.15 | +1.19 | +4.97% | 0.07 | 7 | 100 | 0.32 | 0.90 | 0.01 | -0.24 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 347.50 | 21.70 | 23.95 | 22.83 | 22.35 | +2.85 | +14.62% | 0.07 | 5 | 32 | 0.28 | 0.88 | 0.01 | -0.26 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 350.00 | 20.15 | 21.65 | 20.90 | 20.18 | +1.39 | +7.40% | 0.06 | 8 | 398 | 0.32 | 0.85 | 0.01 | -0.28 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 352.50 | 18.15 | 19.45 | 18.80 | 18.02 | +0.02 | +0.12% | 0.05 | 3 | 39 | 0.32 | 0.83 | 0.01 | -0.31 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 355.00 | 16.20 | 17.25 | 16.73 | 15.52 | +0.85 | +5.80% | 0.05 | 13 | 465 | 0.31 | 0.79 | 0.02 | -0.33 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 357.50 | 13.95 | 15.10 | 14.53 | 13.95 | +0.65 | +4.89% | 0.04 | 7 | 343 | 0.30 | 0.75 | 0.02 | -0.35 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 360.00 | 11.80 | 13.15 | 12.48 | 11.99 | +0.91 | +8.22% | 0.03 | 73 | 432 | 0.30 | 0.70 | 0.02 | -0.37 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 362.50 | 10.65 | 11.20 | 10.93 | 9.67 | -0.13 | -1.33% | 0.03 | 13 | 116 | 0.28 | 0.65 | 0.02 | -0.38 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 365.00 | 9.10 | 9.50 | 9.30 | 9.30 | +1.46 | +18.63% | 0.03 | 611 | 662 | 0.28 | 0.60 | 0.02 | -0.39 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 367.50 | 7.55 | 7.90 | 7.73 | 7.45 | +0.81 | +12.20% | 0.02 | 245 | 275 | 0.27 | 0.54 | 0.02 | -0.39 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 370.00 | 6.20 | 6.50 | 6.35 | 6.10 | +0.51 | +9.13% | 0.02 | 1,013 | 2,216 | 0.27 | 0.47 | 0.02 | -0.38 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 372.50 | 4.95 | 5.30 | 5.13 | 5.00 | +0.10 | +2.05% | 0.01 | 229 | 146 | 0.27 | 0.41 | 0.02 | -0.37 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 375.00 | 3.95 | 4.20 | 4.08 | 4.10 | +0.15 | +3.80% | 0.01 | 439 | 506 | 0.27 | 0.35 | 0.02 | -0.34 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 377.50 | 3.15 | 3.35 | 3.25 | 3.03 | +0.13 | +4.49% | 0.01 | 67 | 66 | 0.27 | 0.30 | 0.02 | -0.32 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 380.00 | 2.44 | 2.55 | 2.50 | 2.50 | +0.07 | +2.89% | 0.01 | 781 | 730 | 0.27 | 0.25 | 0.02 | -0.29 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 382.50 | 1.88 | 2.06 | 1.97 | 1.85 | -0.05 | -2.64% | 0.01 | 58 | 61 | 0.27 | 0.20 | 0.02 | -0.26 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 385.00 | 1.43 | 1.63 | 1.53 | 1.38 | -0.18 | -11.54% | 0.00 | 262 | 726 | 0.28 | 0.17 | 0.02 | -0.23 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 387.50 | 1.09 | 1.27 | 1.18 | 1.10 | -0.07 | -5.99% | 0.00 | 29 | 152 | 0.28 | 0.14 | 0.01 | -0.21 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 390.00 | 0.83 | 0.95 | 0.89 | 0.88 | -0.12 | -12.00% | 0.00 | 734 | 2,538 | 0.29 | 0.11 | 0.01 | -0.18 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 392.50 | 0.64 | 0.76 | 0.70 | 0.63 | -0.30 | -32.26% | 0.00 | 51 | 55 | 0.29 | 0.09 | 0.01 | -0.16 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 395.00 | 0.49 | 0.57 | 0.53 | 0.53 | -0.15 | -22.06% | 0.00 | 66 | 380 | 0.30 | 0.08 | 0.01 | -0.14 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 397.50 | 0.38 | 0.49 | 0.44 | 0.46 | -0.21 | -31.35% | 0.00 | 133 | 41 | 0.32 | 0.06 | 0.01 | -0.12 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 400.00 | 0.34 | 0.39 | 0.37 | 0.37 | -0.10 | -21.28% | 0.00 | 1,311 | 1,142 | 0.31 | 0.05 | 0.01 | -0.11 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 402.50 | 0.28 | 0.34 | 0.31 | 0.28 | -0.23 | -45.10% | 0.00 | 13 | 77 | 0.33 | 0.04 | 0.00 | -0.09 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 405.00 | 0.23 | 0.28 | 0.26 | 0.26 | -0.16 | -38.10% | 0.00 | 279 | 110 | 0.33 | 0.03 | 0.00 | -0.08 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 407.50 | 0.00 | 1.13 | 0.57 | 0.27 | -0.07 | -20.59% | 0.00 | 8 | 21 | 0.38 | 0.02 | 0.00 | -0.05 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 410.00 | 0.15 | 0.23 | 0.19 | 0.27 | -0.06 | -18.19% | 0.00 | 75 | 212 | 0.35 | 0.02 | 0.00 | -0.05 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 415.00 | 0.00 | 0.39 | 0.20 | 0.27 | -0.10 | -27.03% | 0.00 | 79 | 6 | 0.38 | 0.01 | 0.00 | -0.04 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 420.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.04 | -23.53% | 0.00 | 2 | 28 | 0.38 | 0.01 | 0.00 | -0.03 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 425.00 | 0.08 | 0.15 | 0.12 | 0.09 | -0.04 | -30.77% | 0.00 | 174 | 252 | 0.41 | 0.01 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:58:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/29/2026 1:58:25 PM EST |
| 150.00 | 0.00 | 4.25 | 2.13 | % | 0.01 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:25 PM EST | |||
| 155.00 | 0.00 | 4.25 | 2.13 | % | 0.01 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:25 PM EST | |||
| 160.00 | 0.00 | 4.25 | 2.13 | % | 0.01 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:25 PM EST | |||
| 165.00 | 0.00 | 4.25 | 2.13 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:25 PM EST | |||
| 170.00 | 0.00 | 4.25 | 2.13 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:25 PM EST | |||
| 175.00 | 0.00 | 4.25 | 2.13 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:25 PM EST | |||
| 180.00 | 0.00 | 4.25 | 2.13 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:25 PM EST | |||
| 185.00 | 0.00 | 4.25 | 2.13 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:25 PM EST | |||
| 190.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.40 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:25 PM EST |
| 195.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:25 PM EST | |||
| 200.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.38 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:25 PM EST |
| 205.00 | 0.00 | 0.05 | 0.03 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/29/2026 1:58:25 PM EST |
| 210.00 | 0.00 | 0.06 | 0.03 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.33 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/29/2026 1:58:25 PM EST |
| 215.00 | 0.00 | 0.07 | 0.04 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.29 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/29/2026 1:58:25 PM EST |
| 220.00 | 0.00 | 0.08 | 0.04 | 4.28 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.26 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:25 PM EST |
| 225.00 | 0.00 | 0.09 | 0.05 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.22 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:25 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 271 | 1.25 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:25 PM EST |
| 235.00 | 0.00 | 0.19 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.23 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:58:25 PM EST |
| 240.00 | 0.00 | 0.25 | 0.13 | 0.13 | +0.06 | +85.72% | 0.00 | 2 | 76 | 1.22 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 245.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 49 | 1.17 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 250.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 75 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 255.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 39 | 138 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 260.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:25 PM EST |
| 265.00 | 0.00 | 0.74 | 0.37 | 0.01 | -0.19 | -95.00% | 0.00 | 10 | 782 | 0.74 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 49 | 0.70 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 275.00 | 0.00 | 3.65 | 1.83 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.85 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:25 PM EST |
| 280.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.02 | -66.67% | 0.00 | 33 | 178 | 0.64 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 285.00 | 0.00 | 0.30 | 0.15 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 169 | 0.63 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 290.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 408 | 0.69 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 4/29/2026 1:58:25 PM EST |
| 295.00 | 0.00 | 0.23 | 0.12 | 0.10 | +0.03 | +42.86% | 0.00 | 1 | 302 | 0.68 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 300.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 10 | 284 | 0.51 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 302.50 | 0.00 | 0.69 | 0.35 | 0.07 | -0.03 | -30.00% | 0.00 | 6 | 19 | 0.54 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 305.00 | 0.00 | 0.30 | 0.15 | 0.06 | -0.01 | -14.29% | 0.00 | 12 | 173 | 0.52 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 307.50 | 0.00 | 0.35 | 0.18 | 0.07 | -0.14 | -66.67% | 0.00 | 12 | 33 | 0.51 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 310.00 | 0.00 | 0.28 | 0.14 | 0.07 | -0.06 | -46.16% | 0.00 | 10 | 264 | 0.49 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 312.50 | 0.00 | 0.59 | 0.30 | 0.31 | +0.14 | +82.36% | 0.00 | 3 | 10 | 0.60 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 315.00 | 0.09 | 0.38 | 0.24 | 0.13 | -0.06 | -31.58% | 0.00 | 31 | 85 | 0.52 | 0.00 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 317.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.07 | -35.00% | 0.00 | 57 | 44 | 0.44 | -0.01 | 0.00 | -0.04 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 320.00 | 0.06 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 13 | 332 | 0.40 | -0.01 | 0.00 | -0.04 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 322.50 | 0.00 | 0.71 | 0.36 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.53 | -0.01 | 0.00 | -0.05 | 4/28/2026 | 4/29/2026 1:58:25 PM EST |
| 325.00 | 0.03 | 0.27 | 0.15 | 0.21 | -0.10 | -32.26% | 0.00 | 46 | 1,192 | 0.41 | -0.02 | 0.00 | -0.11 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 327.50 | 0.14 | 0.59 | 0.37 | 0.26 | -0.04 | -13.34% | 0.00 | 5 | 936 | 0.43 | -0.02 | 0.00 | -0.11 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 330.00 | 0.19 | 0.56 | 0.38 | 0.28 | -0.11 | -28.21% | 0.00 | 75 | 148 | 0.40 | -0.03 | 0.00 | -0.13 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 332.50 | 0.00 | 0.95 | 0.48 | 0.27 | -0.18 | -40.00% | 0.00 | 28 | 105 | 0.36 | -0.04 | 0.00 | -0.15 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 335.00 | 0.30 | 0.46 | 0.38 | 0.42 | -0.05 | -10.64% | 0.00 | 1,299 | 160 | 0.37 | -0.04 | 0.00 | -0.16 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 337.50 | 0.20 | 0.59 | 0.40 | 0.53 | -0.13 | -19.70% | 0.00 | 26 | 37 | 0.36 | -0.05 | 0.01 | -0.18 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 340.00 | 0.53 | 0.64 | 0.59 | 0.64 | -0.09 | -12.33% | 0.00 | 35 | 710 | 0.35 | -0.07 | 0.01 | -0.20 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 342.50 | 0.61 | 0.79 | 0.70 | 0.80 | -0.18 | -18.37% | 0.00 | 21 | 107 | 0.34 | -0.08 | 0.01 | -0.22 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 345.00 | 0.80 | 0.95 | 0.88 | 0.85 | -0.35 | -29.17% | 0.00 | 42 | 315 | 0.34 | -0.10 | 0.01 | -0.24 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 347.50 | 0.93 | 1.12 | 1.03 | 1.08 | -0.36 | -25.00% | 0.00 | 41 | 591 | 0.33 | -0.12 | 0.01 | -0.26 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 350.00 | 1.20 | 1.38 | 1.29 | 1.40 | -0.45 | -24.33% | 0.00 | 130 | 258 | 0.32 | -0.14 | 0.01 | -0.28 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 352.50 | 1.24 | 1.68 | 1.46 | 1.70 | -0.46 | -21.30% | 0.00 | 85 | 118 | 0.31 | -0.17 | 0.01 | -0.31 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 355.00 | 1.89 | 2.01 | 1.95 | 2.13 | -0.53 | -19.93% | 0.01 | 122 | 332 | 0.31 | -0.21 | 0.02 | -0.33 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 357.50 | 2.32 | 2.46 | 2.39 | 2.53 | -0.82 | -24.48% | 0.01 | 129 | 200 | 0.30 | -0.25 | 0.02 | -0.35 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 360.00 | 2.81 | 3.15 | 2.98 | 3.10 | -1.00 | -24.39% | 0.01 | 72 | 305 | 0.29 | -0.30 | 0.02 | -0.37 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 362.50 | 3.45 | 3.85 | 3.65 | 4.33 | -0.72 | -14.26% | 0.01 | 32 | 236 | 0.29 | -0.35 | 0.02 | -0.38 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 365.00 | 4.25 | 4.65 | 4.45 | 5.07 | -0.88 | -14.79% | 0.01 | 85 | 120 | 0.28 | -0.40 | 0.02 | -0.39 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 367.50 | 5.05 | 5.65 | 5.35 | 5.61 | -1.04 | -15.64% | 0.01 | 46 | 63 | 0.28 | -0.46 | 0.02 | -0.39 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 370.00 | 6.30 | 6.80 | 6.55 | 6.50 | -1.45 | -18.24% | 0.02 | 27 | 52 | 0.28 | -0.53 | 0.02 | -0.38 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 372.50 | 7.55 | 8.10 | 7.83 | 8.80 | -0.50 | -5.38% | 0.02 | 2 | 1 | 0.28 | -0.59 | 0.02 | -0.37 | 4/29/2026 | 4/29/2026 1:58:25 PM EST |
| 375.00 | 9.00 | 9.80 | 9.40 | 10.90 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.28 | -0.65 | 0.02 | -0.34 | 4/28/2026 | 4/29/2026 1:58:25 PM EST |
| 377.50 | 10.60 | 11.20 | 10.90 | % | 0.03 | 0 | 0 | 0.26 | -0.70 | 0.02 | -0.32 | 4/29/2026 1:58:25 PM EST | |||
| 380.00 | 12.30 | 13.55 | 12.93 | 14.40 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.27 | -0.75 | 0.02 | -0.29 | 4/28/2026 | 4/29/2026 1:58:25 PM EST |
| 382.50 | 14.15 | 15.55 | 14.85 | % | 0.04 | 0 | 0 | 0.26 | -0.80 | 0.02 | -0.26 | 4/29/2026 1:58:25 PM EST | |||
| 385.00 | 16.25 | 17.70 | 16.98 | 18.32 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.30 | -0.83 | 0.02 | -0.23 | 4/28/2026 | 4/29/2026 1:58:25 PM EST |
| 387.50 | 18.45 | 19.60 | 19.03 | % | 0.05 | 0 | 0 | 0.26 | -0.86 | 0.01 | -0.21 | 4/29/2026 1:58:25 PM EST | |||
| 390.00 | 20.65 | 22.20 | 21.43 | 35.58 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.31 | -0.89 | 0.01 | -0.18 | 4/23/2026 | 4/29/2026 1:58:25 PM EST |
| 392.50 | 21.60 | 24.60 | 23.10 | % | 0.06 | 0 | 0 | 0.37 | -0.91 | 0.01 | -0.16 | 4/29/2026 1:58:25 PM EST | |||
| 395.00 | 23.65 | 29.95 | 26.80 | 27.77 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.53 | -0.92 | 0.01 | -0.14 | 4/28/2026 | 4/29/2026 1:58:25 PM EST |
| 397.50 | 26.00 | 32.40 | 29.20 | % | 0.07 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.12 | 4/29/2026 1:58:25 PM EST | |||
| 400.00 | 28.45 | 34.80 | 31.63 | 50.50 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.11 | 4/21/2026 | 4/29/2026 1:58:25 PM EST |
| 402.50 | 30.90 | 37.25 | 34.08 | % | 0.08 | 0 | 0 | 0.56 | -0.96 | 0.00 | -0.09 | 4/29/2026 1:58:25 PM EST | |||
| 405.00 | 33.40 | 39.75 | 36.58 | % | 0.09 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.08 | 4/29/2026 1:58:25 PM EST | |||
| 407.50 | 35.85 | 42.20 | 39.03 | % | 0.10 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.05 | 4/29/2026 1:58:25 PM EST | |||
| 410.00 | 38.35 | 44.70 | 41.53 | % | 0.10 | 0 | 0 | 0.67 | -0.98 | 0.00 | -0.05 | 4/29/2026 1:58:25 PM EST | |||
| 415.00 | 43.75 | 49.35 | 46.55 | % | 0.11 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.04 | 4/29/2026 1:58:25 PM EST | |||
| 420.00 | 48.80 | 54.65 | 51.73 | % | 0.12 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.03 | 4/29/2026 1:58:25 PM EST | |||
| 425.00 | 53.65 | 59.65 | 56.65 | % | 0.13 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 4/29/2026 1:58:25 PM EST |