Options Chain for HUMANA INC COM (HUM) - $176.95 as of 4/2/2026 9:48:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 76.80 | 85.60 | 81.20 | % | 0.85 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.02 | 4/1/2026 3:59:54 PM EST | |||
| 100.00 | 71.90 | 80.90 | 76.40 | % | 0.76 | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.03 | 4/1/2026 3:59:54 PM EST | |||
| 105.00 | 67.60 | 75.70 | 71.65 | % | 0.68 | 0 | 0 | 1.35 | 0.98 | 0.00 | -0.06 | 4/1/2026 3:59:54 PM EST | |||
| 110.00 | 63.00 | 71.00 | 67.00 | 58.78 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.28 | 0.97 | 0.00 | -0.07 | 3/13/2026 | 4/1/2026 3:59:54 PM EST |
| 115.00 | 58.20 | 66.30 | 62.25 | % | 0.54 | 0 | 0 | 1.21 | 0.96 | 0.00 | -0.08 | 4/1/2026 3:59:54 PM EST | |||
| 120.00 | 54.00 | 61.60 | 57.80 | % | 0.48 | 0 | 0 | 1.16 | 0.94 | 0.00 | -0.09 | 4/1/2026 3:59:54 PM EST | |||
| 125.00 | 49.20 | 57.40 | 53.30 | 73.00 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.11 | 0.93 | 0.00 | -0.11 | 1/28/2026 | 4/1/2026 3:59:54 PM EST |
| 130.00 | 45.00 | 52.80 | 48.90 | 81.33 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.06 | 0.91 | 0.00 | -0.12 | 1/27/2026 | 4/1/2026 3:59:54 PM EST |
| 135.00 | 41.60 | 48.60 | 45.10 | 63.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.91 | 0.88 | 0.00 | -0.14 | 2/5/2026 | 4/1/2026 3:59:54 PM EST |
| 140.00 | 36.90 | 44.80 | 40.85 | 44.00 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.61 | 0.86 | 0.00 | -0.15 | 3/6/2026 | 4/1/2026 3:59:54 PM EST |
| 145.00 | 33.90 | 40.70 | 37.30 | 53.12 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.69 | 0.83 | 0.01 | -0.16 | 2/9/2026 | 4/1/2026 3:59:54 PM EST |
| 150.00 | 30.20 | 37.40 | 33.80 | 48.20 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.68 | 0.79 | 0.01 | -0.18 | 2/2/2026 | 4/1/2026 3:59:54 PM EST |
| 155.00 | 26.90 | 32.00 | 29.45 | 86.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.71 | 0.76 | 0.01 | -0.19 | 11/14/2025 | 4/1/2026 3:59:54 PM EST |
| 160.00 | 24.30 | 29.60 | 26.95 | 20.30 | 0.00 | 0.00% | 0.17 | 0 | 31 | 0.73 | 0.72 | 0.01 | -0.19 | 3/19/2026 | 4/1/2026 3:59:54 PM EST |
| 165.00 | 20.60 | 27.10 | 23.85 | 19.30 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.72 | 0.67 | 0.01 | -0.20 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 170.00 | 17.60 | 24.20 | 20.90 | 20.73 | 0.00 | 0.00% | 0.12 | 0 | 76 | 0.73 | 0.63 | 0.01 | -0.20 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 175.00 | 15.40 | 20.20 | 17.80 | 19.30 | 0.00 | 0.00% | 0.10 | 0 | 224 | 0.69 | 0.58 | 0.01 | -0.21 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 180.00 | 13.10 | 19.10 | 16.10 | 16.20 | 0.00 | 0.00% | 0.09 | 0 | 218 | 0.75 | 0.53 | 0.01 | -0.20 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 185.00 | 11.30 | 15.80 | 13.55 | 13.20 | 0.00 | 0.00% | 0.07 | 0 | 226 | 0.68 | 0.48 | 0.01 | -0.20 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 190.00 | 10.10 | 12.70 | 11.40 | 11.00 | -1.20 | -9.84% | 0.06 | 2 | 1,343 | 0.68 | 0.44 | 0.01 | -0.20 | 4/2/2026 | 4/1/2026 3:59:54 PM EST |
| 195.00 | 7.70 | 12.70 | 10.20 | 10.10 | 0.00 | 0.00% | 0.05 | 0 | 430 | 0.67 | 0.39 | 0.01 | -0.19 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 200.00 | 6.80 | 10.90 | 8.85 | 9.02 | 0.00 | 0.00% | 0.04 | 0 | 245 | 0.68 | 0.35 | 0.01 | -0.18 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 205.00 | 5.40 | 10.00 | 7.70 | 7.40 | 0.00 | 0.00% | 0.04 | 0 | 139 | 0.69 | 0.31 | 0.01 | -0.17 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 210.00 | 4.70 | 7.30 | 6.00 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 148 | 0.67 | 0.28 | 0.01 | -0.16 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 215.00 | 3.40 | 6.50 | 4.95 | 5.28 | 0.00 | 0.00% | 0.02 | 0 | 79 | 0.66 | 0.24 | 0.01 | -0.15 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 220.00 | 3.10 | 6.30 | 4.70 | 4.49 | 0.00 | 0.00% | 0.02 | 0 | 668 | 0.67 | 0.21 | 0.01 | -0.14 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 225.00 | 2.65 | 4.50 | 3.58 | 3.86 | 0.00 | 0.00% | 0.02 | 0 | 299 | 0.68 | 0.19 | 0.01 | -0.13 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 230.00 | 2.35 | 3.50 | 2.93 | 3.50 | +0.20 | +6.07% | 0.01 | 5 | 1,294 | 0.67 | 0.17 | 0.01 | -0.12 | 4/2/2026 | 4/1/2026 3:59:54 PM EST |
| 235.00 | 1.80 | 3.30 | 2.55 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.72 | 0.14 | 0.01 | -0.11 | 3/27/2026 | 4/1/2026 3:59:54 PM EST |
| 240.00 | 1.55 | 3.60 | 2.58 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 292 | 0.77 | 0.12 | 0.00 | -0.10 | 3/27/2026 | 4/1/2026 3:59:54 PM EST |
| 245.00 | 1.20 | 2.80 | 2.00 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.73 | 0.11 | 0.00 | -0.09 | 3/23/2026 | 4/1/2026 3:59:54 PM EST |
| 250.00 | 0.95 | 2.00 | 1.48 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 700 | 0.55 | 0.10 | 0.00 | -0.09 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 255.00 | 0.70 | 3.20 | 1.95 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.70 | 0.08 | 0.00 | -0.08 | 3/12/2026 | 4/1/2026 3:59:54 PM EST |
| 260.00 | 0.70 | 3.10 | 1.90 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 275 | 0.72 | 0.07 | 0.00 | -0.07 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 265.00 | 0.60 | 1.95 | 1.28 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.74 | 0.06 | 0.00 | -0.06 | 3/30/2026 | 4/1/2026 3:59:54 PM EST |
| 270.00 | 0.30 | 3.10 | 1.70 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.73 | 0.05 | 0.00 | -0.05 | 3/24/2026 | 4/1/2026 3:59:54 PM EST |
| 275.00 | 0.20 | 5.10 | 2.65 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.73 | 0.05 | 0.00 | -0.05 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 280.00 | 0.15 | 5.00 | 2.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 815 | 0.77 | 0.04 | 0.00 | -0.04 | 3/30/2026 | 4/1/2026 3:59:54 PM EST |
| 285.00 | 0.20 | 4.90 | 2.55 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.87 | 0.03 | 0.00 | -0.04 | 3/27/2026 | 4/1/2026 3:59:54 PM EST |
| 290.00 | 0.10 | 1.80 | 0.95 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.75 | 0.03 | 0.00 | -0.03 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 295.00 | 0.10 | 4.80 | 2.45 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.87 | 0.02 | 0.00 | -0.03 | 3/10/2026 | 4/1/2026 3:59:54 PM EST |
| 300.00 | 0.10 | 4.70 | 2.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.95 | 0.02 | 0.00 | -0.02 | 3/30/2026 | 4/1/2026 3:59:54 PM EST |
| 305.00 | 0.00 | 4.70 | 2.35 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.22 | 0.02 | 0.00 | -0.02 | 3/27/2026 | 4/1/2026 3:59:54 PM EST |
| 310.00 | 0.05 | 4.60 | 2.33 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.24 | 0.01 | 0.00 | -0.02 | 3/2/2026 | 4/1/2026 3:59:54 PM EST |
| 315.00 | 0.00 | 4.60 | 2.30 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.26 | 0.01 | 0.00 | -0.01 | 3/30/2026 | 4/1/2026 3:59:54 PM EST |
| 320.00 | 0.00 | 4.60 | 2.30 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.28 | 0.01 | 0.00 | -0.01 | 2/11/2026 | 4/1/2026 3:59:54 PM EST |
| 325.00 | 0.00 | 4.50 | 2.25 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.30 | 0.01 | 0.00 | -0.01 | 3/20/2026 | 4/1/2026 3:59:54 PM EST |
| 330.00 | 0.00 | 4.50 | 2.25 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.32 | 0.01 | 0.00 | -0.01 | 3/27/2026 | 4/1/2026 3:59:54 PM EST |
| 335.00 | 0.00 | 1.90 | 0.95 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.91 | 0.01 | 0.00 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 4.50 | 2.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.24 | 0.00 | 0.00 | -0.01 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 345.00 | 0.00 | 4.50 | 2.25 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.26 | 0.00 | 0.00 | -0.01 | 2/11/2026 | 4/1/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 0.90 | 0.45 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 2,004 | 1.01 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 355.00 | 0.00 | 3.10 | 1.55 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.31 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 4/1/2026 3:59:54 PM EST |
| 360.00 | 0.00 | 4.40 | 2.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.44 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/1/2026 3:59:54 PM EST |
| 365.00 | 0.00 | 4.40 | 2.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.46 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 4/1/2026 3:59:54 PM EST |
| 370.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.48 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/1/2026 3:59:54 PM EST |
| 380.00 | 0.00 | 4.40 | 2.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.51 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 4/1/2026 3:59:54 PM EST |
| 390.00 | 0.00 | 4.40 | 2.20 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 4/1/2026 3:59:54 PM EST |
| 400.00 | 0.00 | 4.30 | 2.15 | 3.82 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.57 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 4/1/2026 3:59:54 PM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.61 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 4/1/2026 3:59:54 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.64 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 4/1/2026 3:59:54 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 4/1/2026 3:59:54 PM EST |
| 440.00 | 0.00 | 0.80 | 0.40 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.25 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 4/1/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.05 | 0.45 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.96 | -0.01 | 0.00 | -0.02 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 2.50 | 1.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.92 | -0.01 | 0.00 | -0.03 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 105.00 | 0.05 | 4.90 | 2.48 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.77 | -0.02 | 0.00 | -0.06 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 110.00 | 0.15 | 5.10 | 2.63 | 0.73 | 0.00 | 0.00% | 0.02 | 0 | 273 | 0.83 | -0.03 | 0.00 | -0.07 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 115.00 | 0.40 | 2.40 | 1.40 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.71 | -0.04 | 0.00 | -0.08 | 3/25/2026 | 4/1/2026 3:59:54 PM EST |
| 120.00 | 0.75 | 3.00 | 1.88 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 266 | 0.78 | -0.06 | 0.00 | -0.09 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 125.00 | 1.35 | 2.50 | 1.93 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.81 | -0.07 | 0.00 | -0.11 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 130.00 | 1.80 | 3.50 | 2.65 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 108 | 0.80 | -0.09 | 0.00 | -0.12 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 135.00 | 2.10 | 4.50 | 3.30 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.80 | -0.12 | 0.00 | -0.14 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 140.00 | 3.20 | 7.40 | 5.30 | 4.09 | 0.00 | 0.00% | 0.04 | 0 | 74 | 0.84 | -0.14 | 0.00 | -0.15 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 145.00 | 4.00 | 9.60 | 6.80 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 292 | 0.79 | -0.17 | 0.01 | -0.16 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 150.00 | 5.20 | 11.00 | 8.10 | 6.10 | 0.00 | 0.00% | 0.05 | 0 | 1,548 | 0.72 | -0.21 | 0.01 | -0.18 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 155.00 | 6.30 | 12.70 | 9.50 | 7.35 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.72 | -0.24 | 0.01 | -0.19 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 160.00 | 8.80 | 10.50 | 9.65 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 137 | 0.71 | -0.28 | 0.01 | -0.19 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 165.00 | 9.70 | 14.80 | 12.25 | 10.95 | 0.00 | 0.00% | 0.07 | 0 | 390 | 0.70 | -0.33 | 0.01 | -0.20 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 170.00 | 11.30 | 18.70 | 15.00 | 13.20 | 0.00 | 0.00% | 0.09 | 0 | 449 | 0.69 | -0.37 | 0.01 | -0.20 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 175.00 | 13.80 | 18.80 | 16.30 | 15.24 | 0.00 | 0.00% | 0.09 | 0 | 236 | 0.69 | -0.42 | 0.01 | -0.21 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 180.00 | 16.10 | 23.00 | 19.55 | 17.40 | 0.00 | 0.00% | 0.11 | 0 | 266 | 0.68 | -0.47 | 0.01 | -0.20 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 185.00 | 18.90 | 26.00 | 22.45 | 22.20 | 0.00 | 0.00% | 0.12 | 0 | 270 | 0.68 | -0.52 | 0.01 | -0.20 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 190.00 | 23.30 | 27.40 | 25.35 | 26.10 | 0.00 | 0.00% | 0.13 | 0 | 156 | 0.68 | -0.56 | 0.01 | -0.20 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 195.00 | 25.20 | 33.00 | 29.10 | 35.10 | 0.00 | 0.00% | 0.15 | 0 | 874 | 0.67 | -0.61 | 0.01 | -0.19 | 3/30/2026 | 4/1/2026 3:59:54 PM EST |
| 200.00 | 28.90 | 36.00 | 32.45 | 33.17 | 0.00 | 0.00% | 0.16 | 0 | 360 | 0.67 | -0.65 | 0.01 | -0.18 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 205.00 | 32.40 | 40.00 | 36.20 | 39.91 | 0.00 | 0.00% | 0.18 | 0 | 156 | 0.67 | -0.69 | 0.01 | -0.17 | 3/20/2026 | 4/1/2026 3:59:54 PM EST |
| 210.00 | 36.50 | 44.00 | 40.25 | 43.29 | 0.00 | 0.00% | 0.19 | 0 | 71 | 0.65 | -0.72 | 0.01 | -0.16 | 3/25/2026 | 4/1/2026 3:59:54 PM EST |
| 215.00 | 40.30 | 48.00 | 44.15 | 39.35 | 0.00 | 0.00% | 0.21 | 0 | 32 | 0.65 | -0.76 | 0.01 | -0.15 | 3/4/2026 | 4/1/2026 3:59:54 PM EST |
| 220.00 | 44.00 | 52.10 | 48.05 | 50.39 | 0.00 | 0.00% | 0.22 | 0 | 51 | 0.86 | -0.79 | 0.01 | -0.14 | 3/26/2026 | 4/1/2026 3:59:54 PM EST |
| 225.00 | 48.00 | 55.10 | 51.55 | 41.00 | 0.00 | 0.00% | 0.23 | 0 | 86 | 0.65 | -0.81 | 0.01 | -0.13 | 2/6/2026 | 4/1/2026 3:59:54 PM EST |
| 230.00 | 54.10 | 61.00 | 57.55 | 61.20 | 0.00 | 0.00% | 0.25 | 0 | 553 | 0.79 | -0.83 | 0.01 | -0.12 | 3/25/2026 | 4/1/2026 3:59:54 PM EST |
| 235.00 | 57.50 | 64.50 | 61.00 | 35.86 | 0.00 | 0.00% | 0.26 | 0 | 19 | 0.87 | -0.86 | 0.01 | -0.11 | 1/27/2026 | 4/1/2026 3:59:54 PM EST |
| 240.00 | 62.20 | 70.10 | 66.15 | 71.70 | 0.00 | 0.00% | 0.28 | 0 | 132 | 0.97 | -0.88 | 0.00 | -0.10 | 3/16/2026 | 4/1/2026 3:59:54 PM EST |
| 245.00 | 66.90 | 74.80 | 70.85 | 69.25 | 0.00 | 0.00% | 0.29 | 0 | 32 | 0.90 | -0.89 | 0.00 | -0.09 | 2/11/2026 | 4/1/2026 3:59:54 PM EST |
| 250.00 | 71.30 | 80.00 | 75.65 | 76.49 | 0.00 | 0.00% | 0.30 | 0 | 66 | 0.90 | -0.90 | 0.00 | -0.09 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 255.00 | 78.00 | 84.90 | 81.45 | 78.00 | 0.00 | 0.00% | 0.32 | 0 | 104 | 0.92 | -0.92 | 0.00 | -0.08 | 2/12/2026 | 4/1/2026 3:59:54 PM EST |
| 260.00 | 81.00 | 89.70 | 85.35 | 93.20 | 0.00 | 0.00% | 0.33 | 0 | 83 | 0.90 | -0.93 | 0.00 | -0.07 | 3/30/2026 | 4/1/2026 3:59:54 PM EST |
| 265.00 | 86.00 | 94.00 | 90.00 | 97.60 | 0.00 | 0.00% | 0.34 | 0 | 64 | 0.99 | -0.94 | 0.00 | -0.06 | 3/30/2026 | 4/1/2026 3:59:54 PM EST |
| 270.00 | 91.00 | 99.10 | 95.05 | 86.99 | 0.00 | 0.00% | 0.35 | 0 | 100 | 1.10 | -0.95 | 0.00 | -0.05 | 2/10/2026 | 4/1/2026 3:59:54 PM EST |
| 275.00 | 96.00 | 104.00 | 100.00 | 103.45 | 0.00 | 0.00% | 0.36 | 0 | 22 | 1.09 | -0.95 | 0.00 | -0.05 | 3/24/2026 | 4/1/2026 3:59:54 PM EST |
| 280.00 | 100.70 | 109.00 | 104.85 | 87.50 | 0.00 | 0.00% | 0.37 | 0 | 62 | 1.05 | -0.96 | 0.00 | -0.04 | 2/6/2026 | 4/1/2026 3:59:54 PM EST |
| 285.00 | 105.90 | 114.40 | 110.15 | 116.01 | 0.00 | 0.00% | 0.39 | 0 | 9 | 1.15 | -0.97 | 0.00 | -0.04 | 3/20/2026 | 4/1/2026 3:59:54 PM EST |
| 290.00 | 110.90 | 119.40 | 115.15 | 95.25 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.17 | -0.97 | 0.00 | -0.03 | 1/29/2026 | 4/1/2026 3:59:54 PM EST |
| 295.00 | 115.90 | 124.40 | 120.15 | 103.12 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.20 | -0.98 | 0.00 | -0.03 | 2/3/2026 | 4/1/2026 3:59:54 PM EST |
| 300.00 | 120.80 | 128.90 | 124.85 | 122.15 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.23 | -0.98 | 0.00 | -0.02 | 2/11/2026 | 4/1/2026 3:59:54 PM EST |
| 305.00 | 125.60 | 134.30 | 129.95 | 63.01 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.26 | -0.98 | 0.00 | -0.02 | 11/6/2025 | 4/1/2026 3:59:54 PM EST |
| 310.00 | 130.60 | 139.30 | 134.95 | % | 0.44 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.02 | 4/1/2026 3:59:54 PM EST | |||
| 315.00 | 135.60 | 144.30 | 139.95 | 146.19 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.31 | -0.99 | 0.00 | -0.01 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 320.00 | 140.50 | 149.30 | 144.90 | % | 0.45 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 4/1/2026 3:59:54 PM EST | |||
| 325.00 | 145.50 | 154.20 | 149.85 | % | 0.46 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.01 | 4/1/2026 3:59:54 PM EST | |||
| 330.00 | 150.50 | 159.20 | 154.85 | 82.11 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 9/25/2025 | 4/1/2026 3:59:54 PM EST |
| 335.00 | 155.50 | 164.20 | 159.85 | % | 0.48 | 0 | 0 | 1.40 | -0.99 | 0.00 | -0.01 | 4/1/2026 3:59:54 PM EST | |||
| 340.00 | 160.50 | 169.10 | 164.80 | % | 0.48 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.01 | 4/1/2026 3:59:54 PM EST | |||
| 345.00 | 165.70 | 174.20 | 169.95 | % | 0.49 | 0 | 0 | 1.44 | -1.00 | 0.00 | -0.01 | 4/1/2026 3:59:54 PM EST | |||
| 350.00 | 170.50 | 179.20 | 174.85 | 148.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 1/28/2026 | 4/1/2026 3:59:54 PM EST |
| 355.00 | 175.50 | 184.20 | 179.85 | % | 0.51 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 PM EST | |||
| 360.00 | 180.50 | 189.20 | 184.85 | 93.60 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 4/1/2026 3:59:54 PM EST |
| 365.00 | 185.50 | 194.20 | 189.85 | % | 0.52 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 PM EST | |||
| 370.00 | 190.50 | 199.20 | 194.85 | % | 0.53 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 PM EST | |||
| 380.00 | 200.50 | 209.20 | 204.85 | % | 0.54 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 PM EST | |||
| 390.00 | 210.50 | 219.20 | 214.85 | % | 0.55 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 PM EST | |||
| 400.00 | 220.50 | 229.20 | 224.85 | % | 0.56 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 PM EST | |||
| 410.00 | 230.50 | 239.20 | 234.85 | % | 0.57 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 PM EST | |||
| 420.00 | 240.50 | 249.20 | 244.85 | % | 0.58 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 PM EST | |||
| 430.00 | 250.50 | 259.20 | 254.85 | % | 0.59 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 PM EST | |||
| 440.00 | 260.50 | 269.20 | 264.85 | % | 0.60 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 PM EST |