Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $396.00 as of 5/13/2026 5:46:30 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 | 274.40 | 277.95 | 276.18 | 276.28 | +13.45 | +5.12% | 2.21 | 2 | 332 | 8.81 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 130.00 | 269.45 | 272.35 | 270.90 | 270.97 | +7.51 | +2.86% | 2.08 | 108 | 192 | 8.03 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 135.00 | 263.15 | 268.25 | 265.70 | 265.43 | +3.70 | +1.42% | 1.97 | 50 | 50 | 8.47 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 140.00 | 259.40 | 263.55 | 261.48 | 260.91 | +5.04 | +1.97% | 1.87 | 9 | 57 | 8.42 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 145.00 | 254.40 | 258.15 | 256.28 | 255.52 | +3.70 | +1.47% | 1.77 | 61 | 176 | 7.89 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 150.00 | 249.40 | 253.45 | 251.43 | 252.22 | +6.27 | +2.55% | 1.68 | 2 | 63 | 7.85 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 155.00 | 244.35 | 248.25 | 246.30 | 245.75 | +3.84 | +1.59% | 1.59 | 53 | 104 | 7.48 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 160.00 | 239.40 | 243.15 | 241.28 | 240.72 | +13.40 | +5.90% | 1.51 | 4 | 125 | 7.19 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 165.00 | 234.35 | 238.05 | 236.20 | 235.70 | +3.79 | +1.64% | 1.43 | 57 | 82 | 6.91 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 170.00 | 229.35 | 232.40 | 230.88 | 230.80 | +6.75 | +3.02% | 1.36 | 7 | 144 | 6.27 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 175.00 | 224.45 | 228.15 | 226.30 | 225.75 | +15.87 | +7.57% | 1.29 | 15 | 112 | 6.56 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 180.00 | 219.45 | 222.50 | 220.98 | 220.97 | +6.83 | +3.19% | 1.23 | 125 | 118 | 5.97 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 185.00 | 214.45 | 218.25 | 216.35 | 215.83 | +19.98 | +10.21% | 1.17 | 10 | 112 | 6.22 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 190.00 | 209.45 | 212.95 | 211.20 | 211.43 | +7.63 | +3.75% | 1.11 | 252 | 216 | 5.87 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 195.00 | 203.35 | 208.20 | 205.78 | 183.71 | 0.00 | 0.00% | 1.06 | 0 | 9 | 5.82 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:45 PM EST |
| 200.00 | 199.50 | 203.00 | 201.25 | 201.05 | +7.16 | +3.70% | 1.01 | 119 | 105 | 5.54 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 210.00 | 189.45 | 193.15 | 191.30 | 189.59 | +15.82 | +9.11% | 0.91 | 2 | 111 | 5.27 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 220.00 | 179.50 | 183.30 | 181.40 | 179.64 | +15.79 | +9.64% | 0.82 | 4 | 246 | 5.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 230.00 | 169.50 | 173.55 | 171.53 | 169.73 | +10.62 | +6.68% | 0.75 | 4 | 350 | 4.78 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 240.00 | 159.50 | 163.15 | 161.33 | 158.82 | +9.62 | +6.45% | 0.67 | 10 | 612 | 4.32 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 250.00 | 149.40 | 151.90 | 150.65 | 151.75 | +6.65 | +4.59% | 0.60 | 11 | 930 | 2.38 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 260.00 | 139.70 | 143.70 | 141.70 | 142.05 | +6.85 | +5.07% | 0.54 | 143 | 1,722 | 3.93 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 265.00 | 134.90 | 138.30 | 136.60 | 136.61 | +12.54 | +10.11% | 0.52 | 57 | 4 | 3.65 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 270.00 | 129.90 | 133.50 | 131.70 | 131.71 | +7.15 | +5.74% | 0.49 | 114 | 901 | 3.58 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 275.00 | 124.95 | 128.40 | 126.68 | 126.70 | +8.29 | +7.01% | 0.46 | 81 | 3 | 3.42 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 280.00 | 120.00 | 123.60 | 121.80 | 121.80 | +8.34 | +7.36% | 0.43 | 130 | 1,241 | 3.34 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 285.00 | 114.90 | 118.25 | 116.58 | 116.37 | +12.15 | +11.66% | 0.41 | 34 | 6 | 3.11 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 290.00 | 109.80 | 113.00 | 111.40 | 112.46 | +6.78 | +6.42% | 0.38 | 144 | 1,637 | 2.90 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 295.00 | 104.90 | 108.15 | 106.53 | 106.68 | +20.93 | +24.41% | 0.36 | 39 | 12 | 2.82 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 300.00 | 99.90 | 103.05 | 101.48 | 101.70 | +7.17 | +7.59% | 0.34 | 185 | 4,608 | 2.66 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 302.50 | 97.00 | 101.15 | 99.08 | 94.94 | +23.42 | +32.75% | 0.33 | 3 | 2 | 2.76 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 305.00 | 94.75 | 98.25 | 96.50 | 96.70 | +23.77 | +32.60% | 0.32 | 28 | 23 | 2.60 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 307.50 | 92.25 | 96.15 | 94.20 | 92.05 | +19.11 | +26.20% | 0.31 | 1 | 39 | 2.63 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 310.00 | 90.00 | 92.55 | 91.28 | 91.30 | +5.55 | +6.48% | 0.29 | 59 | 1,863 | 2.28 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 312.50 | 87.05 | 90.85 | 88.95 | 85.02 | +19.12 | +29.02% | 0.28 | 3 | 58 | 2.44 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 315.00 | 84.85 | 88.05 | 86.45 | 86.95 | +25.40 | +41.27% | 0.27 | 2 | 30 | 2.30 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 317.50 | 82.45 | 86.15 | 84.30 | 83.59 | +37.39 | +80.94% | 0.27 | 25 | 39 | 2.38 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 320.00 | 80.15 | 81.70 | 80.93 | 81.65 | +4.70 | +6.11% | 0.25 | 18 | 3,403 | 1.78 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 322.50 | 77.30 | 80.65 | 78.98 | 61.13 | 0.00 | 0.00% | 0.24 | 0 | 17 | 2.15 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:45 PM EST |
| 325.00 | 74.55 | 78.15 | 76.35 | 76.00 | +5.38 | +7.62% | 0.23 | 1 | 491 | 2.09 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 327.50 | 72.10 | 74.60 | 73.35 | 74.32 | +27.47 | +58.64% | 0.22 | 1 | 16 | 1.75 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 330.00 | 70.25 | 71.75 | 71.00 | 71.00 | +5.30 | +8.07% | 0.22 | 71 | 4,913 | 1.59 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 332.50 | 67.55 | 69.80 | 68.68 | 41.89 | 0.00 | 0.00% | 0.21 | 0 | 304 | 1.70 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/13/2026 3:59:45 PM EST |
| 335.00 | 64.45 | 67.70 | 66.08 | 66.24 | +22.42 | +51.17% | 0.20 | 4 | 279 | 1.75 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 337.50 | 62.00 | 64.80 | 63.40 | 63.28 | +5.88 | +10.25% | 0.19 | 11 | 66 | 1.59 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 340.00 | 60.40 | 61.85 | 61.13 | 60.70 | +3.48 | +6.09% | 0.18 | 79 | 4,016 | 1.42 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 342.50 | 57.50 | 59.70 | 58.60 | 51.70 | 0.00 | 0.00% | 0.17 | 0 | 109 | 1.46 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:45 PM EST |
| 345.00 | 54.70 | 57.20 | 55.95 | 55.67 | +5.85 | +11.75% | 0.16 | 9 | 77 | 1.42 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 347.50 | 52.45 | 54.65 | 53.55 | 52.81 | +6.36 | +13.70% | 0.15 | 2 | 44 | 1.34 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 350.00 | 49.65 | 52.00 | 50.83 | 51.35 | +4.60 | +9.84% | 0.15 | 124 | 6,397 | 1.26 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 352.50 | 47.45 | 49.75 | 48.60 | 48.47 | +6.71 | +16.07% | 0.14 | 11 | 26 | 1.26 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 355.00 | 45.55 | 46.50 | 46.03 | 45.90 | +6.29 | +15.88% | 0.13 | 72 | 592 | 1.13 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 357.50 | 42.35 | 44.95 | 43.65 | 36.72 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.19 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:45 PM EST |
| 360.00 | 39.40 | 41.90 | 40.65 | 42.10 | +5.67 | +15.57% | 0.11 | 82 | 3,321 | 0.68 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 362.50 | 37.60 | 40.00 | 38.80 | 33.65 | 0.00 | 0.00% | 0.11 | 0 | 24 | 1.09 | 1.00 | 0.00 | -0.02 | 5/12/2026 | 5/13/2026 3:59:45 PM EST |
| 365.00 | 34.85 | 37.05 | 35.95 | 36.71 | +4.86 | +15.26% | 0.10 | 29 | 714 | 0.79 | 0.99 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 367.50 | 32.05 | 35.40 | 33.73 | 31.29 | +4.11 | +15.13% | 0.09 | 18 | 98 | 1.05 | 0.99 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 370.00 | 30.00 | 32.00 | 31.00 | 31.30 | +4.79 | +18.07% | 0.08 | 135 | 5,424 | 0.83 | 0.99 | 0.00 | -0.08 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 372.50 | 27.60 | 29.85 | 28.73 | 27.16 | +2.41 | +9.74% | 0.08 | 4 | 167 | 0.84 | 0.98 | 0.00 | -0.14 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 375.00 | 25.20 | 26.85 | 26.03 | 26.72 | +4.19 | +18.60% | 0.07 | 139 | 1,751 | 0.71 | 0.97 | 0.01 | -0.20 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 377.50 | 22.65 | 24.35 | 23.50 | 24.60 | +5.55 | +29.14% | 0.06 | 48 | 323 | 0.67 | 0.96 | 0.01 | -0.25 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 380.00 | 20.45 | 22.50 | 21.48 | 21.30 | +3.80 | +21.72% | 0.06 | 440 | 4,375 | 0.62 | 0.94 | 0.01 | -0.37 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 382.50 | 17.80 | 19.75 | 18.78 | 18.75 | +3.50 | +22.96% | 0.05 | 84 | 244 | 0.67 | 0.92 | 0.01 | -0.47 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 385.00 | 15.30 | 17.30 | 16.30 | 15.93 | +2.93 | +22.54% | 0.04 | 164 | 2,018 | 0.30 | 0.90 | 0.01 | -0.53 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 387.50 | 13.05 | 15.25 | 14.15 | 13.65 | +2.45 | +21.88% | 0.04 | 409 | 610 | 0.40 | 0.87 | 0.02 | -0.62 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 390.00 | 11.45 | 12.20 | 11.83 | 11.87 | +2.71 | +29.59% | 0.03 | 799 | 4,406 | 0.37 | 0.83 | 0.02 | -0.71 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 392.50 | 9.45 | 10.60 | 10.03 | 10.05 | +2.25 | +28.85% | 0.03 | 362 | 1,046 | 0.39 | 0.78 | 0.03 | -0.80 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 395.00 | 7.65 | 8.55 | 8.10 | 7.75 | +1.85 | +31.36% | 0.02 | 641 | 974 | 0.36 | 0.71 | 0.03 | -0.90 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 397.50 | 5.75 | 6.50 | 6.13 | 6.35 | +1.80 | +39.56% | 0.02 | 1,153 | 506 | 0.36 | 0.63 | 0.04 | -0.97 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 400.00 | 4.45 | 5.05 | 4.75 | 4.55 | +0.95 | +26.39% | 0.01 | 11,217 | 7,943 | 0.35 | 0.53 | 0.04 | -1.01 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 402.50 | 3.15 | 3.60 | 3.38 | 3.20 | +0.84 | +35.60% | 0.01 | 2,992 | 1,066 | 0.35 | 0.44 | 0.04 | -1.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 405.00 | 2.26 | 2.53 | 2.40 | 2.32 | +0.75 | +47.78% | 0.01 | 4,869 | 1,627 | 0.34 | 0.34 | 0.04 | -0.94 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 407.50 | 1.54 | 1.73 | 1.64 | 1.60 | +0.14 | +9.59% | 0.00 | 1,825 | 211 | 0.34 | 0.26 | 0.03 | -0.85 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 410.00 | 1.05 | 1.25 | 1.15 | 1.10 | +0.08 | +7.85% | 0.00 | 4,089 | 2,139 | 0.35 | 0.19 | 0.03 | -0.73 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 415.00 | 0.52 | 0.60 | 0.56 | 0.55 | -0.03 | -5.18% | 0.00 | 2,038 | 791 | 0.37 | 0.10 | 0.02 | -0.48 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 420.00 | 0.28 | 0.33 | 0.31 | 0.30 | -0.05 | -14.29% | 0.00 | 1,306 | 1,253 | 0.40 | 0.05 | 0.01 | -0.23 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 430.00 | 0.05 | 0.19 | 0.12 | 0.12 | -0.07 | -36.85% | 0.00 | 1,253 | 1,449 | 0.46 | 0.01 | 0.00 | -0.03 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 435.00 | 0.05 | 0.16 | 0.11 | 0.10 | -0.07 | -41.18% | 0.00 | 1,072 | 179 | 0.52 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 440.00 | 0.07 | 0.11 | 0.09 | 0.09 | -0.06 | -40.00% | 0.00 | 706 | 5,526 | 0.58 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 450.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 297 | 684 | 0.64 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 460.00 | 0.00 | 0.08 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 34 | 414 | 0.75 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 470.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.93 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:45 PM EST |
| 480.00 | 0.00 | 0.10 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 379 | 1.03 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 490.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.08 | +400.00% | 0.00 | 2 | 241 | 1.02 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 500.00 | 0.02 | 0.05 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 67 | 420 | 1.06 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 520.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.34 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 3:59:45 PM EST |
| 540.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 182 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/13/2026 3:59:45 PM EST |
| 560.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 136 | 1.51 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:45 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 429 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/13/2026 3:59:45 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/13/2026 3:59:45 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:45 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 3:59:45 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/13/2026 3:59:45 PM EST |
| 155.00 | 0.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/13/2026 3:59:45 PM EST |
| 160.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/13/2026 3:59:45 PM EST |
| 165.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:45 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/13/2026 3:59:45 PM EST |
| 175.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 428 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,222 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 3:59:45 PM EST |
| 185.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,136 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/13/2026 3:59:45 PM EST |
| 190.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 625 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.24 | -96.00% | 0.00 | 1 | 203 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,842 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 3:59:45 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 909 | 0.00 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:45 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,224 | 2.92 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:45 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5,026 | 3.05 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 3:59:45 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 2.15 | +2.14 | +21,400.00% | 0.00 | 1 | 1,229 | 3.39 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 11 | 2,030 | 2.34 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 260.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,085 | 2.05 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:45 PM EST |
| 265.00 | 0.00 | 4.80 | 2.40 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 233 | 4.21 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/13/2026 3:59:45 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 27 | 3,246 | 1.72 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 275.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 250 | 3.91 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/13/2026 3:59:45 PM EST |
| 280.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.04 | +133.34% | 0.00 | 3 | 3,486 | 1.73 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 285.00 | 0.00 | 1.13 | 0.57 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 342 | 2.67 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:45 PM EST |
| 290.00 | 0.00 | 0.40 | 0.20 | 0.20 | +0.18 | +900.00% | 0.00 | 21 | 3,838 | 2.14 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 295.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 300 | 3.33 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:45 PM EST |
| 300.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.01 | -33.34% | 0.00 | 16 | 3,505 | 1.78 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 302.50 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 31 | 3.12 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:45 PM EST |
| 305.00 | 0.00 | 0.49 | 0.25 | 0.25 | +0.23 | +1,150.00% | 0.00 | 1 | 158 | 1.91 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 307.50 | 0.00 | 4.80 | 2.40 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.98 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:45 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 20 | 3,324 | 1.15 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 312.50 | 0.00 | 4.80 | 2.40 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 275 | 2.78 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:45 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,520 | 1.09 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:45 PM EST |
| 317.50 | 0.00 | 3.15 | 1.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 483 | 2.48 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/13/2026 3:59:45 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 120 | 3,652 | 1.02 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 322.50 | 0.00 | 2.30 | 1.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,540 | 2.16 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:45 PM EST |
| 325.00 | 0.00 | 0.63 | 0.32 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 1,270 | 1.59 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 327.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 27 | 159 | 1.08 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 58 | 1,680 | 1.04 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 332.50 | 0.00 | 0.47 | 0.24 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,862 | 1.37 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/13/2026 3:59:45 PM EST |
| 335.00 | 0.00 | 0.02 | 0.01 | 0.04 | -0.01 | -20.00% | 0.00 | 49 | 368 | 0.88 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 337.50 | 0.00 | 0.22 | 0.11 | 0.23 | +0.05 | +27.78% | 0.00 | 2 | 785 | 1.13 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 340.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1,022 | 1,847 | 0.85 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 342.50 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 1,020 | 343 | 0.91 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 345.00 | 0.00 | 0.08 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 1,235 | 0.87 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 347.50 | 0.02 | 0.06 | 0.04 | 0.12 | +0.07 | +140.00% | 0.00 | 33 | 346 | 0.76 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 350.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 299 | 2,204 | 0.69 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 352.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 100 | 0.71 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 355.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.03 | -42.86% | 0.00 | 81 | 1,350 | 0.75 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 357.50 | 0.00 | 0.30 | 0.15 | 0.06 | -0.12 | -66.67% | 0.00 | 6 | 125 | 0.84 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 360.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 254 | 1,572 | 0.63 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 362.50 | 0.03 | 0.29 | 0.16 | 0.06 | -0.10 | -62.50% | 0.00 | 58 | 228 | 0.65 | 0.00 | 0.00 | -0.02 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 365.00 | 0.05 | 0.17 | 0.11 | 0.08 | -0.07 | -46.67% | 0.00 | 1,424 | 2,351 | 0.60 | -0.01 | 0.00 | -0.04 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 367.50 | 0.08 | 0.11 | 0.10 | 0.10 | -0.09 | -47.37% | 0.00 | 38 | 545 | 0.55 | -0.01 | 0.00 | -0.06 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 370.00 | 0.11 | 0.24 | 0.18 | 0.11 | -0.13 | -54.17% | 0.00 | 218 | 1,381 | 0.56 | -0.01 | 0.00 | -0.08 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 372.50 | 0.13 | 0.47 | 0.30 | 0.15 | -0.22 | -59.46% | 0.00 | 206 | 457 | 0.50 | -0.02 | 0.00 | -0.14 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 375.00 | 0.10 | 0.23 | 0.17 | 0.18 | -0.28 | -60.87% | 0.00 | 314 | 661 | 0.48 | -0.03 | 0.01 | -0.20 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 377.50 | 0.11 | 0.45 | 0.28 | 0.22 | -0.38 | -63.34% | 0.00 | 117 | 432 | 0.48 | -0.04 | 0.01 | -0.25 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 380.00 | 0.24 | 0.30 | 0.27 | 0.33 | -0.39 | -54.17% | 0.00 | 467 | 1,798 | 0.44 | -0.06 | 0.01 | -0.37 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 382.50 | 0.33 | 0.45 | 0.39 | 0.41 | -0.58 | -58.59% | 0.00 | 827 | 3,154 | 0.43 | -0.08 | 0.01 | -0.47 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 385.00 | 0.49 | 0.69 | 0.59 | 0.58 | -0.82 | -58.58% | 0.00 | 385 | 720 | 0.42 | -0.10 | 0.01 | -0.53 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 387.50 | 0.67 | 0.97 | 0.82 | 0.77 | -1.09 | -58.61% | 0.00 | 131 | 278 | 0.41 | -0.13 | 0.02 | -0.62 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 390.00 | 0.97 | 1.34 | 1.16 | 1.15 | -1.35 | -54.00% | 0.00 | 609 | 204 | 0.40 | -0.17 | 0.02 | -0.71 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 392.50 | 1.31 | 1.70 | 1.51 | 1.50 | -1.70 | -53.13% | 0.00 | 391 | 117 | 0.38 | -0.22 | 0.03 | -0.80 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 395.00 | 1.80 | 2.27 | 2.04 | 1.90 | -2.13 | -52.86% | 0.01 | 633 | 61 | 0.37 | -0.29 | 0.03 | -0.90 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 397.50 | 2.49 | 3.10 | 2.80 | 2.70 | -2.70 | -50.00% | 0.01 | 236 | 28 | 0.36 | -0.37 | 0.04 | -0.97 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 400.00 | 3.45 | 4.05 | 3.75 | 4.00 | -2.91 | -42.12% | 0.01 | 628 | 66 | 0.35 | -0.47 | 0.04 | -1.01 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 402.50 | 4.65 | 5.45 | 5.05 | 5.25 | -3.28 | -38.46% | 0.01 | 238 | 26 | 0.35 | -0.56 | 0.04 | -1.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 405.00 | 5.45 | 7.25 | 6.35 | 6.15 | -5.05 | -45.09% | 0.02 | 87 | 2 | 0.32 | -0.66 | 0.04 | -0.94 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 407.50 | 7.05 | 9.00 | 8.03 | 7.25 | -15.22 | -67.74% | 0.02 | 20 | 1 | 0.30 | -0.74 | 0.03 | -0.85 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 410.00 | 8.50 | 11.25 | 9.88 | 9.89 | -5.06 | -33.85% | 0.02 | 267 | 1 | 0.40 | -0.81 | 0.03 | -0.73 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 415.00 | 13.20 | 15.80 | 14.50 | 13.45 | % | 0.03 | 1 | 0 | 0.47 | -0.90 | 0.02 | -0.48 | 5/13/2026 | 5/13/2026 3:59:45 PM EST | |
| 420.00 | 17.25 | 20.45 | 18.85 | 18.15 | -35.56 | -66.21% | 0.04 | 1 | 0 | 0.60 | -0.95 | 0.01 | -0.23 | 5/13/2026 | 5/13/2026 3:59:45 PM EST |
| 430.00 | 26.55 | 31.65 | 29.10 | % | 0.07 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.03 | 5/13/2026 3:59:45 PM EST | |||
| 435.00 | 31.70 | 36.70 | 34.20 | % | 0.08 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 5/13/2026 3:59:45 PM EST | |||
| 440.00 | 36.70 | 41.70 | 39.20 | % | 0.09 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:45 PM EST | |||
| 450.00 | 46.55 | 51.35 | 48.95 | % | 0.11 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:45 PM EST | |||
| 460.00 | 56.45 | 61.65 | 59.05 | % | 0.13 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:45 PM EST | |||
| 470.00 | 66.85 | 71.65 | 69.25 | % | 0.15 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:45 PM EST | |||
| 480.00 | 76.50 | 81.65 | 79.08 | % | 0.16 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:45 PM EST | |||
| 490.00 | 86.45 | 91.65 | 89.05 | % | 0.18 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:45 PM EST | |||
| 500.00 | 96.40 | 101.80 | 99.10 | 103.02 | % | 0.20 | 2 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 3:59:45 PM EST | |
| 520.00 | 116.50 | 121.80 | 119.15 | % | 0.23 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:45 PM EST | |||
| 540.00 | 136.85 | 141.65 | 139.25 | % | 0.26 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:45 PM EST | |||
| 560.00 | 156.40 | 161.85 | 159.13 | % | 0.28 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/13/2026 3:59:45 PM EST |