Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $363.87 as of 5/6/2026 3:35:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 241.10 | 244.45 | 242.78 | 241.54 | 0.00 | 0.00% | 1.94 | 0 | 292 | 3.82 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 130.00 | 234.40 | 239.45 | 236.93 | 236.55 | 0.00 | 0.00% | 1.82 | 0 | 2 | 3.69 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 135.00 | 229.40 | 234.45 | 231.93 | 233.94 | 0.00 | 0.00% | 1.72 | 0 | 4 | 3.56 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:48 PM EST |
| 140.00 | 224.40 | 229.65 | 227.03 | 228.97 | 0.00 | 0.00% | 1.62 | 0 | 3 | 3.51 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:48 PM EST |
| 145.00 | 219.40 | 224.60 | 222.00 | 221.90 | 0.00 | 0.00% | 1.53 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:48 PM EST |
| 150.00 | 214.40 | 219.95 | 217.18 | 216.93 | 0.00 | 0.00% | 1.45 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:48 PM EST |
| 155.00 | 209.40 | 214.60 | 212.00 | % | 1.37 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 160.00 | 204.45 | 209.50 | 206.98 | % | 1.29 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 165.00 | 201.35 | 204.15 | 202.75 | 190.63 | 0.00 | 0.00% | 1.23 | 0 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:48 PM EST |
| 170.00 | 194.45 | 199.55 | 197.00 | % | 1.16 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 175.00 | 189.45 | 194.65 | 192.05 | 83.78 | 0.00 | 0.00% | 1.10 | 0 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/6/2026 3:59:48 PM EST |
| 180.00 | 184.45 | 189.70 | 187.08 | 124.62 | 0.00 | 0.00% | 1.04 | 0 | 25 | 2.68 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 3:59:48 PM EST |
| 185.00 | 179.75 | 184.65 | 182.20 | 182.85 | 0.00 | 0.00% | 0.98 | 0 | 4 | 2.57 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 190.00 | 174.45 | 179.65 | 177.05 | 115.31 | 0.00 | 0.00% | 0.93 | 0 | 10 | 2.48 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 3:59:48 PM EST |
| 195.00 | 169.45 | 174.75 | 172.10 | 111.00 | 0.00 | 0.00% | 0.88 | 0 | 7 | 2.42 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 3:59:48 PM EST |
| 200.00 | 164.50 | 169.55 | 167.03 | 163.47 | 0.00 | 0.00% | 0.84 | 0 | 48 | 2.29 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 210.00 | 156.50 | 159.55 | 158.03 | 158.00 | 0.00 | 0.00% | 0.75 | 0 | 31 | 2.12 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:48 PM EST |
| 220.00 | 146.60 | 149.55 | 148.08 | 146.87 | 0.00 | 0.00% | 0.67 | 0 | 213 | 1.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 230.00 | 134.55 | 139.75 | 137.15 | 140.65 | 0.00 | 0.00% | 0.60 | 0 | 350 | 1.86 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:48 PM EST |
| 240.00 | 126.55 | 129.20 | 127.88 | 127.45 | 0.00 | 0.00% | 0.53 | 0 | 610 | 1.60 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 250.00 | 116.75 | 119.20 | 117.98 | 116.00 | 0.00 | 0.00% | 0.47 | 0 | 870 | 1.46 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 260.00 | 106.20 | 109.55 | 107.88 | 104.00 | 0.00 | 0.00% | 0.41 | 0 | 1,675 | 1.40 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 265.00 | 99.55 | 104.65 | 102.10 | 90.00 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:48 PM EST |
| 270.00 | 96.80 | 99.30 | 98.05 | 98.07 | 0.00 | 0.00% | 0.36 | 0 | 940 | 1.23 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 275.00 | 91.70 | 94.70 | 93.20 | 94.05 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:48 PM EST |
| 280.00 | 86.65 | 89.40 | 88.03 | 87.63 | 0.00 | 0.00% | 0.31 | 0 | 1,264 | 1.12 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 285.00 | 81.85 | 84.75 | 83.30 | 78.68 | 0.00 | 0.00% | 0.29 | 0 | 9 | 1.12 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 290.00 | 76.65 | 79.35 | 78.00 | 78.77 | 0.00 | 0.00% | 0.27 | 0 | 1,677 | 1.00 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 295.00 | 71.75 | 74.35 | 73.05 | 72.14 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.94 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 300.00 | 67.15 | 69.20 | 68.18 | 67.80 | 0.00 | 0.00% | 0.23 | 0 | 4,641 | 0.86 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 302.50 | 64.25 | 66.80 | 65.53 | 63.90 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 305.00 | 61.40 | 64.30 | 62.85 | 64.36 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.81 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:48 PM EST |
| 307.50 | 58.75 | 61.80 | 60.28 | 59.80 | 0.00 | 0.00% | 0.20 | 0 | 40 | 0.78 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:48 PM EST |
| 310.00 | 56.95 | 59.30 | 58.13 | 58.30 | 0.00 | 0.00% | 0.19 | 0 | 1,889 | 0.76 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 312.50 | 54.30 | 56.85 | 55.58 | 57.18 | 0.00 | 0.00% | 0.18 | 0 | 59 | 0.74 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 315.00 | 51.75 | 54.30 | 53.03 | 52.62 | 0.00 | 0.00% | 0.17 | 0 | 29 | 0.70 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 317.50 | 49.35 | 51.85 | 50.60 | 46.20 | 0.00 | 0.00% | 0.16 | 0 | 39 | 0.68 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 320.00 | 47.15 | 49.10 | 48.13 | 48.37 | 0.00 | 0.00% | 0.15 | 0 | 3,495 | 0.64 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 322.50 | 44.40 | 46.90 | 45.65 | 32.25 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.63 | 1.00 | 0.00 | -0.01 | 4/27/2026 | 5/6/2026 3:59:48 PM EST |
| 325.00 | 42.00 | 44.40 | 43.20 | 37.91 | 0.00 | 0.00% | 0.13 | 0 | 561 | 0.60 | 1.00 | 0.00 | -0.02 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 327.50 | 39.45 | 41.95 | 40.70 | 36.65 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.58 | 0.99 | 0.00 | -0.03 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 330.00 | 37.35 | 39.30 | 38.33 | 37.87 | 0.00 | 0.00% | 0.12 | 0 | 4,997 | 0.55 | 0.99 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 332.50 | 34.60 | 37.00 | 35.80 | 34.66 | 0.00 | 0.00% | 0.11 | 0 | 304 | 0.52 | 0.99 | 0.00 | -0.08 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 335.00 | 32.35 | 34.55 | 33.45 | 33.05 | 0.00 | 0.00% | 0.10 | 0 | 276 | 0.50 | 0.98 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 337.50 | 29.75 | 32.10 | 30.93 | 23.30 | 0.00 | 0.00% | 0.09 | 0 | 21 | 0.47 | 0.97 | 0.00 | -0.11 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 340.00 | 27.30 | 29.55 | 28.43 | 28.33 | 0.00 | 0.00% | 0.08 | 0 | 4,060 | 0.45 | 0.96 | 0.00 | -0.13 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 342.50 | 25.00 | 27.25 | 26.13 | 22.16 | 0.00 | 0.00% | 0.08 | 0 | 145 | 0.43 | 0.94 | 0.01 | -0.15 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 345.00 | 22.90 | 24.90 | 23.90 | 24.11 | 0.00 | 0.00% | 0.07 | 0 | 90 | 0.41 | 0.93 | 0.01 | -0.18 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 347.50 | 20.30 | 22.35 | 21.33 | 22.05 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.29 | 0.90 | 0.01 | -0.20 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 350.00 | 18.30 | 20.00 | 19.15 | 19.30 | 0.00 | 0.00% | 0.05 | 0 | 6,556 | 0.32 | 0.87 | 0.01 | -0.23 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 352.50 | 15.45 | 18.00 | 16.73 | % | 0.05 | 0 | 0 | 0.35 | 0.84 | 0.01 | -0.26 | 5/6/2026 3:59:48 PM EST | |||
| 355.00 | 13.40 | 15.75 | 14.58 | 15.37 | 0.00 | 0.00% | 0.04 | 0 | 519 | 0.31 | 0.80 | 0.02 | -0.29 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 357.50 | 12.00 | 13.65 | 12.83 | % | 0.04 | 0 | 0 | 0.29 | 0.75 | 0.02 | -0.31 | 5/6/2026 3:59:48 PM EST | |||
| 360.00 | 10.25 | 10.95 | 10.60 | 10.88 | 0.00 | 0.00% | 0.03 | 0 | 3,448 | 0.27 | 0.70 | 0.02 | -0.33 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 362.50 | 8.10 | 9.20 | 8.65 | 9.82 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.25 | 0.64 | 0.02 | -0.35 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 365.00 | 7.00 | 7.55 | 7.28 | 7.92 | 0.00 | 0.00% | 0.02 | 0 | 897 | 0.26 | 0.58 | 0.03 | -0.35 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 367.50 | 5.65 | 6.20 | 5.93 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.26 | 0.51 | 0.03 | -0.35 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 370.00 | 4.50 | 4.80 | 4.65 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 6,162 | 0.26 | 0.44 | 0.03 | -0.34 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 372.50 | 3.50 | 3.85 | 3.68 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.25 | 0.37 | 0.03 | -0.33 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 375.00 | 2.75 | 3.00 | 2.88 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 2,643 | 0.25 | 0.31 | 0.03 | -0.30 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 377.50 | 2.10 | 2.32 | 2.21 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 318 | 0.25 | 0.25 | 0.02 | -0.28 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 380.00 | 1.59 | 1.77 | 1.68 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 4,684 | 0.25 | 0.20 | 0.02 | -0.24 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 382.50 | 1.20 | 1.59 | 1.40 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.26 | 0.16 | 0.02 | -0.21 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 385.00 | 0.86 | 1.05 | 0.96 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 170 | 0.26 | 0.12 | 0.01 | -0.18 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 387.50 | 0.66 | 0.80 | 0.73 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.26 | 0.09 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 390.00 | 0.51 | 0.65 | 0.58 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 3,879 | 0.26 | 0.07 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 392.50 | 0.12 | 0.43 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.24 | 0.05 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 395.00 | 0.06 | 0.36 | 0.21 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.24 | 0.04 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 397.50 | 0.01 | 0.33 | 0.17 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.24 | 0.03 | 0.00 | -0.06 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 400.00 | 0.17 | 0.18 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 5,811 | 0.28 | 0.02 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 402.50 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.03 | 5/6/2026 3:59:48 PM EST | |||
| 405.00 | 0.00 | 0.58 | 0.29 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.02 | 5/6/2026 3:59:48 PM EST | |||
| 410.00 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,242 | 0.29 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 420.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 732 | 0.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 430.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 688 | 0.44 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 435.00 | 0.00 | 0.44 | 0.22 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 440.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.55 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 450.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 429 | 0.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:48 PM EST |
| 470.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.86 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 480.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 381 | 0.65 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 490.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.84 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:48 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 395 | 0.63 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:48 PM EST |
| 520.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.77 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:48 PM EST |
| 540.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:48 PM EST |
| 560.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 236 | 2.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 429 | 3.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 135.00 | 0.00 | 4.50 | 2.25 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 45 | 4.29 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:48 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 14 | 4.15 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:48 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 171 | 2.03 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:48 PM EST |
| 155.00 | 0.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.07 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:48 PM EST |
| 160.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.06 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:48 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 198 | 2.04 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:48 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 216 | 2.04 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:48 PM EST |
| 175.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 409 | 1.98 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,222 | 1.95 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:48 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,136 | 1.88 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:48 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 515 | 1.86 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:48 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 203 | 2.88 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:48 PM EST |
| 200.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,842 | 2.78 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:48 PM EST |
| 210.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 910 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 220.00 | 0.00 | 4.50 | 2.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,225 | 2.42 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5,026 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 240.00 | 0.00 | 1.49 | 0.75 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,241 | 1.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 250.00 | 0.00 | 0.44 | 0.22 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,036 | 1.21 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 260.00 | 0.01 | 0.12 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,093 | 0.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 265.00 | 0.00 | 0.52 | 0.26 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.08 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:48 PM EST |
| 270.00 | 0.01 | 0.16 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,143 | 0.76 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 275.00 | 0.00 | 0.17 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 280.00 | 0.01 | 0.20 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,500 | 0.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 285.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.76 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:48 PM EST |
| 290.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,872 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 295.00 | 0.00 | 0.27 | 0.14 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 300.00 | 0.02 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,608 | 0.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 302.50 | 0.00 | 0.25 | 0.13 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.62 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 305.00 | 0.00 | 0.24 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 307.50 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 310.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,326 | 0.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 312.50 | 0.00 | 0.21 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.51 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 315.00 | 0.00 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,283 | 0.47 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 317.50 | 0.02 | 0.25 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 483 | 0.42 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 320.00 | 0.01 | 0.16 | 0.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,609 | 0.37 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 322.50 | 0.00 | 0.17 | 0.09 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,539 | 0.41 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 325.00 | 0.10 | 0.18 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,230 | 0.38 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 327.50 | 0.01 | 0.44 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.35 | -0.01 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 330.00 | 0.16 | 0.24 | 0.20 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,806 | 0.36 | -0.01 | 0.00 | -0.05 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 332.50 | 0.07 | 0.31 | 0.19 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,865 | 0.33 | -0.01 | 0.00 | -0.08 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 335.00 | 0.25 | 0.30 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 374 | 0.33 | -0.02 | 0.00 | -0.10 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 337.50 | 0.12 | 0.41 | 0.27 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 784 | 0.30 | -0.03 | 0.00 | -0.11 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 340.00 | 0.32 | 0.49 | 0.41 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1,682 | 0.31 | -0.04 | 0.00 | -0.13 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 342.50 | 0.42 | 0.54 | 0.48 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.30 | -0.06 | 0.01 | -0.15 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 345.00 | 0.60 | 0.70 | 0.65 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1,167 | 0.29 | -0.07 | 0.01 | -0.18 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 347.50 | 0.74 | 0.90 | 0.82 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 358 | 0.29 | -0.10 | 0.01 | -0.20 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 350.00 | 0.97 | 1.17 | 1.07 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2,164 | 0.28 | -0.13 | 0.01 | -0.23 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 352.50 | 0.89 | 1.48 | 1.19 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.26 | -0.16 | 0.01 | -0.26 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 355.00 | 1.49 | 1.87 | 1.68 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 1,238 | 0.26 | -0.20 | 0.02 | -0.29 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 357.50 | 2.16 | 2.41 | 2.29 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.26 | -0.25 | 0.02 | -0.31 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 360.00 | 2.62 | 3.00 | 2.81 | 2.92 | 0.00 | 0.00% | 0.01 | 0 | 1,047 | 0.26 | -0.30 | 0.02 | -0.33 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 362.50 | 3.45 | 3.85 | 3.65 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.25 | -0.36 | 0.02 | -0.35 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 365.00 | 4.35 | 4.90 | 4.63 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 958 | 0.25 | -0.42 | 0.03 | -0.35 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 367.50 | 5.15 | 6.00 | 5.58 | 5.08 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.24 | -0.49 | 0.03 | -0.35 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 370.00 | 6.80 | 7.30 | 7.05 | 6.75 | 0.00 | 0.00% | 0.02 | 0 | 570 | 0.25 | -0.56 | 0.03 | -0.34 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 372.50 | 8.30 | 9.20 | 8.75 | 8.16 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.26 | -0.63 | 0.03 | -0.33 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 375.00 | 9.05 | 10.65 | 9.85 | 10.35 | 0.00 | 0.00% | 0.03 | 0 | 174 | 0.23 | -0.69 | 0.03 | -0.30 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 377.50 | 10.75 | 12.70 | 11.73 | % | 0.03 | 0 | 0 | 0.22 | -0.75 | 0.02 | -0.28 | 5/6/2026 3:59:48 PM EST | |||
| 380.00 | 12.75 | 15.00 | 13.88 | 18.05 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.23 | -0.80 | 0.02 | -0.24 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 382.50 | 14.70 | 17.00 | 15.85 | % | 0.04 | 0 | 0 | 0.32 | -0.84 | 0.02 | -0.21 | 5/6/2026 3:59:48 PM EST | |||
| 385.00 | 17.40 | 19.00 | 18.20 | % | 0.05 | 0 | 0 | 0.32 | -0.88 | 0.01 | -0.18 | 5/6/2026 3:59:48 PM EST | |||
| 387.50 | 19.10 | 21.60 | 20.35 | % | 0.05 | 0 | 0 | 0.36 | -0.91 | 0.01 | -0.15 | 5/6/2026 3:59:48 PM EST | |||
| 390.00 | 21.45 | 24.00 | 22.73 | 30.00 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.38 | -0.93 | 0.01 | -0.12 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 392.50 | 23.80 | 26.05 | 24.93 | % | 0.06 | 0 | 0 | 0.37 | -0.95 | 0.01 | -0.10 | 5/6/2026 3:59:48 PM EST | |||
| 395.00 | 25.60 | 28.70 | 27.15 | % | 0.07 | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.07 | 5/6/2026 3:59:48 PM EST | |||
| 397.50 | 28.30 | 31.20 | 29.75 | % | 0.07 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.06 | 5/6/2026 3:59:48 PM EST | |||
| 400.00 | 31.00 | 33.70 | 32.35 | 36.00 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.45 | -0.98 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 3:59:48 PM EST |
| 402.50 | 33.35 | 36.50 | 34.93 | % | 0.09 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.03 | 5/6/2026 3:59:48 PM EST | |||
| 405.00 | 35.55 | 38.90 | 37.23 | % | 0.09 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 5/6/2026 3:59:48 PM EST | |||
| 410.00 | 41.10 | 44.55 | 42.83 | 41.28 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 5/1/2026 | 5/6/2026 3:59:48 PM EST |
| 420.00 | 51.15 | 53.65 | 52.40 | 53.71 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:48 PM EST |
| 430.00 | 60.55 | 63.60 | 62.08 | % | 0.14 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 435.00 | 65.60 | 70.75 | 68.18 | % | 0.16 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 440.00 | 70.55 | 75.70 | 73.13 | % | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 450.00 | 80.05 | 85.70 | 82.88 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 460.00 | 90.35 | 95.75 | 93.05 | % | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 470.00 | 100.40 | 105.75 | 103.08 | % | 0.22 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 480.00 | 110.55 | 115.75 | 113.15 | % | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 490.00 | 120.50 | 125.95 | 123.23 | % | 0.25 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 500.00 | 130.60 | 135.95 | 133.28 | % | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 520.00 | 150.50 | 155.75 | 153.13 | % | 0.29 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 540.00 | 170.65 | 175.75 | 173.20 | % | 0.32 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST | |||
| 560.00 | 190.40 | 195.85 | 193.13 | % | 0.34 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/6/2026 3:59:48 PM EST |