Options Chain for HUMANA INC COM (HUM) - $349.00 as of 6/5/2026 4:14:43 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 | 220.80 | 229.00 | 224.90 | % | 1.80 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 130.00 | 216.20 | 223.30 | 219.75 | % | 1.69 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 135.00 | 210.90 | 218.90 | 214.90 | % | 1.59 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 140.00 | 205.70 | 213.70 | 209.70 | % | 1.50 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 145.00 | 201.20 | 208.70 | 204.95 | % | 1.41 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 150.00 | 196.00 | 204.10 | 200.05 | % | 1.33 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 155.00 | 191.20 | 198.20 | 194.70 | % | 1.26 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 160.00 | 186.20 | 193.20 | 189.70 | 94.44 | 0.00 | 0.00% | 1.19 | 0 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/5/2026 3:59:19 PM EST |
| 165.00 | 181.20 | 188.20 | 184.70 | % | 1.12 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 170.00 | 177.50 | 183.40 | 180.45 | 158.07 | 0.00 | 0.00% | 1.06 | 0 | 99 | 3.67 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:19 PM EST |
| 175.00 | 171.00 | 178.80 | 174.90 | % | 1.00 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 180.00 | 166.20 | 173.50 | 169.85 | % | 0.94 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 185.00 | 161.20 | 168.40 | 164.80 | % | 0.89 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 190.00 | 156.30 | 163.70 | 160.00 | 110.68 | 0.00 | 0.00% | 0.84 | 0 | 55 | 3.20 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/5/2026 3:59:19 PM EST |
| 195.00 | 151.30 | 158.40 | 154.85 | % | 0.79 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 200.00 | 146.30 | 153.20 | 149.75 | 100.62 | 0.00 | 0.00% | 0.75 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/5/2026 3:59:19 PM EST |
| 205.00 | 141.10 | 148.60 | 144.85 | 141.95 | % | 0.71 | 1 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:19 PM EST | |
| 210.00 | 136.30 | 143.40 | 139.85 | % | 0.67 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 215.00 | 131.30 | 138.30 | 134.80 | 24.85 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/5/2026 3:59:19 PM EST |
| 220.00 | 126.00 | 133.70 | 129.85 | 22.35 | 0.00 | 0.00% | 0.59 | 0 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/5/2026 3:59:19 PM EST |
| 225.00 | 121.10 | 128.60 | 124.85 | 28.59 | 0.00 | 0.00% | 0.55 | 0 | 6 | 2.51 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/5/2026 3:59:19 PM EST |
| 230.00 | 116.30 | 123.70 | 120.00 | 77.40 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/5/2026 3:59:19 PM EST |
| 235.00 | 111.30 | 118.30 | 114.80 | 14.10 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/5/2026 3:59:19 PM EST |
| 240.00 | 106.30 | 113.60 | 109.95 | 66.20 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:19 PM EST |
| 245.00 | 101.30 | 108.30 | 104.80 | % | 0.43 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 250.00 | 96.30 | 103.40 | 99.85 | 80.40 | 0.00 | 0.00% | 0.40 | 0 | 8 | 1.99 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:19 PM EST |
| 255.00 | 91.30 | 98.70 | 95.00 | 68.00 | 0.00 | 0.00% | 0.37 | 0 | 30 | 1.87 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:19 PM EST |
| 257.50 | 88.80 | 95.80 | 92.30 | % | 0.36 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 260.00 | 86.30 | 93.80 | 90.05 | 70.77 | 0.00 | 0.00% | 0.35 | 0 | 54 | 1.73 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:19 PM EST |
| 262.50 | 83.80 | 90.40 | 87.10 | 87.60 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:19 PM EST |
| 265.00 | 81.30 | 88.00 | 84.65 | 39.99 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 3:59:19 PM EST |
| 267.50 | 78.90 | 85.80 | 82.35 | % | 0.31 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 270.00 | 76.00 | 82.90 | 79.45 | 76.10 | +36.10 | +90.25% | 0.29 | 1 | 21 | 1.60 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 272.50 | 73.90 | 81.20 | 77.55 | % | 0.28 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 275.00 | 71.40 | 78.30 | 74.85 | 63.65 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.45 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:19 PM EST |
| 277.50 | 68.90 | 75.80 | 72.35 | % | 0.26 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 280.00 | 66.10 | 73.30 | 69.70 | 67.30 | +61.80 | +1,123.64% | 0.25 | 30 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 282.50 | 63.90 | 70.80 | 67.35 | % | 0.24 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 285.00 | 61.40 | 68.40 | 64.90 | 22.40 | 0.00 | 0.00% | 0.23 | 0 | 23 | 1.32 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 3:59:19 PM EST |
| 287.50 | 58.90 | 65.40 | 62.15 | % | 0.22 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 290.00 | 56.40 | 63.30 | 59.85 | 54.27 | +29.47 | +118.84% | 0.21 | 1 | 5 | 1.24 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 292.50 | 53.90 | 60.90 | 57.40 | % | 0.20 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 295.00 | 51.40 | 58.40 | 54.90 | % | 0.19 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 297.50 | 48.90 | 55.80 | 52.35 | % | 0.18 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 6/5/2026 3:59:19 PM EST | |||
| 300.00 | 46.40 | 52.90 | 49.65 | 48.88 | 0.00 | 0.00% | 0.17 | 0 | 6 | 1.08 | 0.99 | 0.00 | -0.04 | 6/4/2026 | 6/5/2026 3:59:19 PM EST |
| 302.50 | 43.90 | 50.80 | 47.35 | % | 0.16 | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.06 | 6/5/2026 3:59:19 PM EST | |||
| 305.00 | 41.50 | 48.40 | 44.95 | 26.60 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.00 | 0.97 | 0.00 | -0.10 | 6/2/2026 | 6/5/2026 3:59:19 PM EST |
| 307.50 | 39.00 | 45.90 | 42.45 | 6.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.96 | 0.96 | 0.01 | -0.14 | 5/29/2026 | 6/5/2026 3:59:19 PM EST |
| 310.00 | 36.50 | 43.40 | 39.95 | 8.30 | 0.00 | 0.00% | 0.13 | 0 | 26 | 0.92 | 0.93 | 0.01 | -0.22 | 5/29/2026 | 6/5/2026 3:59:19 PM EST |
| 312.50 | 34.10 | 40.60 | 37.35 | 20.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.85 | 0.93 | 0.01 | -0.21 | 6/1/2026 | 6/5/2026 3:59:19 PM EST |
| 315.00 | 32.90 | 37.70 | 35.30 | 31.21 | -4.40 | -12.36% | 0.11 | 18 | 91 | 0.92 | 0.90 | 0.01 | -0.29 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 317.50 | 29.20 | 36.20 | 32.70 | 5.71 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.83 | 0.90 | 0.01 | -0.28 | 5/29/2026 | 6/5/2026 3:59:19 PM EST |
| 320.00 | 27.00 | 33.20 | 30.10 | 24.90 | +8.70 | +53.71% | 0.09 | 9 | 35 | 0.78 | 0.87 | 0.01 | -0.36 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 322.50 | 24.80 | 31.00 | 27.90 | % | 0.09 | 0 | 0 | 0.77 | 0.83 | 0.01 | -0.47 | 6/5/2026 3:59:19 PM EST | |||
| 325.00 | 22.40 | 29.20 | 25.80 | 23.00 | +12.56 | +120.31% | 0.08 | 2 | 3 | 0.75 | 0.82 | 0.01 | -0.46 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 327.50 | 20.00 | 27.00 | 23.50 | 19.77 | +7.46 | +60.61% | 0.07 | 1 | 3 | 0.72 | 0.80 | 0.01 | -0.46 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 330.00 | 18.00 | 24.80 | 21.40 | 18.55 | -5.06 | -21.44% | 0.06 | 8 | 9 | 0.69 | 0.78 | 0.01 | -0.47 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 332.50 | 16.00 | 23.00 | 19.50 | 16.50 | -3.14 | -15.99% | 0.06 | 2 | 2 | 0.48 | 0.76 | 0.01 | -0.46 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 335.00 | 14.30 | 20.70 | 17.50 | 14.22 | -1.48 | -9.43% | 0.05 | 5 | 7 | 0.49 | 0.73 | 0.02 | -0.48 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 337.50 | 12.80 | 18.60 | 15.70 | 15.00 | +4.50 | +42.86% | 0.05 | 10 | 1 | 0.49 | 0.70 | 0.02 | -0.50 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 340.00 | 11.50 | 17.10 | 14.30 | 11.38 | -4.12 | -26.59% | 0.04 | 8 | 19 | 0.49 | 0.66 | 0.02 | -0.51 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 342.50 | 10.20 | 15.40 | 12.80 | 11.00 | -3.00 | -21.43% | 0.04 | 6 | 1 | 0.50 | 0.62 | 0.02 | -0.51 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 345.00 | 9.60 | 13.30 | 11.45 | 8.90 | -2.55 | -22.28% | 0.03 | 13 | 2 | 0.54 | 0.57 | 0.02 | -0.52 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 347.50 | 8.30 | 11.70 | 10.00 | 8.18 | -2.48 | -23.27% | 0.03 | 2 | 4 | 0.53 | 0.52 | 0.02 | -0.52 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 350.00 | 7.20 | 10.20 | 8.70 | 8.05 | -1.78 | -18.11% | 0.02 | 47 | 259 | 0.52 | 0.47 | 0.02 | -0.51 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 352.50 | 6.20 | 9.50 | 7.85 | 5.60 | -3.26 | -36.80% | 0.02 | 6 | 12 | 0.49 | 0.42 | 0.02 | -0.51 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 355.00 | 5.30 | 7.50 | 6.40 | 5.57 | -2.43 | -30.38% | 0.02 | 7 | 47 | 0.48 | 0.38 | 0.02 | -0.50 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 357.50 | 3.00 | 6.80 | 4.90 | 4.01 | -2.59 | -39.25% | 0.01 | 1 | 3 | 0.46 | 0.34 | 0.02 | -0.48 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 360.00 | 3.60 | 5.70 | 4.65 | 4.13 | -1.37 | -24.91% | 0.01 | 14 | 9 | 0.47 | 0.30 | 0.02 | -0.47 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 362.50 | 1.00 | 4.40 | 2.70 | % | 0.01 | 0 | 0 | 0.39 | 0.27 | 0.01 | -0.46 | 6/5/2026 3:59:19 PM EST | |||
| 365.00 | 2.00 | 3.90 | 2.95 | 2.63 | -2.27 | -46.33% | 0.01 | 24 | 14 | 0.46 | 0.24 | 0.01 | -0.44 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 367.50 | 1.05 | 3.20 | 2.13 | % | 0.01 | 0 | 0 | 0.43 | 0.21 | 0.01 | -0.42 | 6/5/2026 3:59:19 PM EST | |||
| 370.00 | 1.40 | 2.80 | 2.10 | 1.60 | -1.20 | -42.86% | 0.01 | 22 | 18 | 0.44 | 0.19 | 0.01 | -0.42 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 372.50 | 0.35 | 2.35 | 1.35 | % | 0.00 | 0 | 0 | 0.41 | 0.17 | 0.01 | -0.39 | 6/5/2026 3:59:19 PM EST | |||
| 375.00 | 0.00 | 1.90 | 0.95 | 1.75 | -0.35 | -16.67% | 0.00 | 1 | 8 | 0.52 | 0.14 | 0.01 | -0.32 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 377.50 | 0.00 | 1.60 | 0.80 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.11 | 0.01 | -0.28 | 6/4/2026 | 6/5/2026 3:59:19 PM EST |
| 380.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.65 | 0.09 | 0.01 | -0.25 | 6/5/2026 3:59:19 PM EST | |||
| 382.50 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.51 | 0.09 | 0.01 | -0.26 | 6/5/2026 3:59:19 PM EST | |||
| 385.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.62 | 0.07 | 0.01 | -0.21 | 6/5/2026 3:59:19 PM EST | |||
| 387.50 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.59 | 0.07 | 0.00 | -0.20 | 6/5/2026 3:59:19 PM EST | |||
| 390.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.64 | 0.05 | 0.00 | -0.17 | 6/5/2026 3:59:19 PM EST | |||
| 392.50 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.68 | 0.04 | 0.00 | -0.14 | 6/5/2026 3:59:19 PM EST | |||
| 395.00 | 0.00 | 1.15 | 0.58 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.66 | 0.04 | 0.00 | -0.13 | 6/1/2026 | 6/5/2026 3:59:19 PM EST |
| 400.00 | 0.00 | 0.60 | 0.30 | 0.17 | -0.43 | -71.67% | 0.00 | 10 | 7 | 0.61 | 0.03 | 0.00 | -0.11 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 410.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.04 | 6/5/2026 3:59:19 PM EST | |||
| 420.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.02 | 6/5/2026 3:59:19 PM EST | |||
| 430.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 6/5/2026 3:59:19 PM EST | |||
| 440.00 | 0.00 | 1.50 | 0.75 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.10 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:19 PM EST |
| 450.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.72 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:19 PM EST |
| 460.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 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 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 160.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 165.00 | 0.00 | 1.70 | 0.85 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 80 | 3.10 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/5/2026 3:59:19 PM EST |
| 170.00 | 0.00 | 1.70 | 0.85 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/5/2026 3:59:19 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.53 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/5/2026 3:59:19 PM EST |
| 180.00 | 0.00 | 1.70 | 0.85 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.78 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/5/2026 3:59:19 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 223 | 3.28 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 3:59:19 PM EST |
| 190.00 | 0.00 | 1.70 | 0.85 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 126 | 2.58 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/5/2026 3:59:19 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.42 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/5/2026 3:59:19 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/5/2026 3:59:19 PM EST |
| 205.00 | 0.00 | 4.30 | 2.15 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.83 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/5/2026 3:59:19 PM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 155 | 2.15 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:19 PM EST |
| 215.00 | 0.00 | 1.50 | 0.75 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.06 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 3:59:19 PM EST |
| 220.00 | 0.00 | 1.70 | 0.85 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.03 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/5/2026 3:59:19 PM EST |
| 225.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:19 PM EST |
| 230.00 | 0.00 | 1.45 | 0.73 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/5/2026 3:59:19 PM EST |
| 235.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 240.00 | 0.00 | 1.70 | 0.85 | 2.99 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.70 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/5/2026 3:59:19 PM EST |
| 245.00 | 0.00 | 1.45 | 0.73 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 3:59:19 PM EST |
| 250.00 | 0.00 | 1.70 | 0.85 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:19 PM EST |
| 255.00 | 0.00 | 1.90 | 0.95 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:19 PM EST |
| 257.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 260.00 | 0.00 | 1.80 | 0.90 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.42 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:19 PM EST |
| 262.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 265.00 | 0.00 | 4.30 | 2.15 | 2.83 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/5/2026 3:59:19 PM EST |
| 267.50 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 270.00 | 0.00 | 1.65 | 0.83 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:19 PM EST |
| 272.50 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 275.00 | 0.00 | 2.10 | 1.05 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 82 | 1.23 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:19 PM EST |
| 277.50 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 280.00 | 0.00 | 1.65 | 0.83 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.09 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/5/2026 3:59:19 PM EST |
| 282.50 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 285.00 | 0.00 | 1.70 | 0.85 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.02 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:19 PM EST |
| 287.50 | 0.00 | 1.65 | 0.83 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:19 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.26 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:19 PM EST |
| 292.50 | 0.00 | 1.65 | 0.83 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:19 PM EST |
| 295.00 | 0.00 | 1.85 | 0.93 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.90 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:19 PM EST |
| 297.50 | 0.00 | 1.70 | 0.85 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/5/2026 3:59:19 PM EST |
| 300.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.80 | -0.01 | 0.00 | -0.04 | 6/4/2026 | 6/5/2026 3:59:19 PM EST |
| 302.50 | 0.00 | 2.10 | 1.05 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | -0.02 | 0.00 | -0.06 | 6/1/2026 | 6/5/2026 3:59:19 PM EST |
| 305.00 | 0.00 | 1.90 | 0.95 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | -0.03 | 0.00 | -0.10 | 6/4/2026 | 6/5/2026 3:59:19 PM EST |
| 307.50 | 0.00 | 1.70 | 0.85 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.71 | -0.04 | 0.01 | -0.14 | 6/4/2026 | 6/5/2026 3:59:19 PM EST |
| 310.00 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.58 | -0.07 | 0.01 | -0.22 | 6/4/2026 | 6/5/2026 3:59:19 PM EST |
| 312.50 | 0.00 | 1.90 | 0.95 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.66 | -0.07 | 0.01 | -0.21 | 6/3/2026 | 6/5/2026 3:59:19 PM EST |
| 315.00 | 0.05 | 2.15 | 1.10 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | -0.10 | 0.01 | -0.29 | 6/2/2026 | 6/5/2026 3:59:19 PM EST |
| 317.50 | 0.00 | 2.20 | 1.10 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | -0.10 | 0.01 | -0.28 | 6/1/2026 | 6/5/2026 3:59:19 PM EST |
| 320.00 | 0.00 | 1.35 | 0.68 | 1.07 | -3.80 | -78.03% | 0.00 | 23 | 3 | 0.49 | -0.13 | 0.01 | -0.36 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 322.50 | 0.15 | 2.15 | 1.15 | 3.72 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | -0.17 | 0.01 | -0.47 | 6/4/2026 | 6/5/2026 3:59:19 PM EST |
| 325.00 | 0.75 | 2.30 | 1.53 | 1.80 | -6.20 | -77.50% | 0.00 | 21 | 16 | 0.45 | -0.18 | 0.01 | -0.46 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 327.50 | 1.25 | 2.25 | 1.75 | 1.80 | -0.30 | -14.29% | 0.01 | 5 | 10 | 0.44 | -0.20 | 0.01 | -0.46 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 330.00 | 1.50 | 2.90 | 2.20 | 2.65 | +0.08 | +3.12% | 0.01 | 4 | 26 | 0.44 | -0.22 | 0.01 | -0.47 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 332.50 | 1.85 | 6.90 | 4.38 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.54 | -0.24 | 0.01 | -0.46 | 6/4/2026 | 6/5/2026 3:59:19 PM EST |
| 335.00 | 2.65 | 7.10 | 4.88 | 4.50 | +0.71 | +18.74% | 0.01 | 11 | 3 | 0.52 | -0.27 | 0.02 | -0.48 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 337.50 | 3.10 | 4.90 | 4.00 | 4.00 | +0.10 | +2.57% | 0.01 | 2 | 24 | 0.45 | -0.30 | 0.02 | -0.50 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 340.00 | 3.40 | 6.10 | 4.75 | 5.28 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.44 | -0.34 | 0.02 | -0.51 | 6/4/2026 | 6/5/2026 3:59:19 PM EST |
| 342.50 | 4.20 | 8.10 | 6.15 | % | 0.02 | 0 | 0 | 0.46 | -0.38 | 0.02 | -0.51 | 6/5/2026 3:59:19 PM EST | |||
| 345.00 | 5.60 | 9.90 | 7.75 | 7.30 | -0.70 | -8.75% | 0.02 | 11 | 1 | 0.48 | -0.43 | 0.02 | -0.52 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 347.50 | 6.00 | 10.70 | 8.35 | 8.80 | +0.10 | +1.15% | 0.02 | 20 | 6 | 0.44 | -0.48 | 0.02 | -0.52 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 350.00 | 7.00 | 11.80 | 9.40 | 10.70 | +0.40 | +3.89% | 0.03 | 2 | 72 | 0.45 | -0.53 | 0.02 | -0.51 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 352.50 | 8.40 | 12.90 | 10.65 | 14.40 | +3.30 | +29.73% | 0.03 | 2 | 4 | 0.44 | -0.58 | 0.02 | -0.51 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 355.00 | 9.20 | 14.70 | 11.95 | % | 0.03 | 0 | 0 | 0.43 | -0.62 | 0.02 | -0.50 | 6/5/2026 3:59:19 PM EST | |||
| 357.50 | 11.10 | 16.80 | 13.95 | 13.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.40 | -0.66 | 0.02 | -0.48 | 6/4/2026 | 6/5/2026 3:59:19 PM EST |
| 360.00 | 12.70 | 18.60 | 15.65 | % | 0.04 | 0 | 0 | 0.38 | -0.70 | 0.02 | -0.47 | 6/5/2026 3:59:19 PM EST | |||
| 362.50 | 14.10 | 20.20 | 17.15 | 16.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.55 | -0.73 | 0.01 | -0.46 | 6/4/2026 | 6/5/2026 3:59:19 PM EST |
| 365.00 | 16.10 | 21.80 | 18.95 | % | 0.05 | 0 | 0 | 0.62 | -0.76 | 0.01 | -0.44 | 6/5/2026 3:59:19 PM EST | |||
| 367.50 | 17.90 | 23.80 | 20.85 | % | 0.06 | 0 | 0 | 0.62 | -0.79 | 0.01 | -0.42 | 6/5/2026 3:59:19 PM EST | |||
| 370.00 | 19.40 | 25.80 | 22.60 | % | 0.06 | 0 | 0 | 0.63 | -0.81 | 0.01 | -0.42 | 6/5/2026 3:59:19 PM EST | |||
| 372.50 | 21.60 | 27.90 | 24.75 | % | 0.07 | 0 | 0 | 0.64 | -0.83 | 0.01 | -0.39 | 6/5/2026 3:59:19 PM EST | |||
| 375.00 | 23.80 | 30.10 | 26.95 | % | 0.07 | 0 | 0 | 0.65 | -0.86 | 0.01 | -0.32 | 6/5/2026 3:59:19 PM EST | |||
| 377.50 | 26.00 | 32.30 | 29.15 | % | 0.08 | 0 | 0 | 0.66 | -0.89 | 0.01 | -0.28 | 6/5/2026 3:59:19 PM EST | |||
| 380.00 | 27.80 | 34.60 | 31.20 | % | 0.08 | 0 | 0 | 0.68 | -0.91 | 0.01 | -0.25 | 6/5/2026 3:59:19 PM EST | |||
| 382.50 | 30.10 | 36.90 | 33.50 | % | 0.09 | 0 | 0 | 0.70 | -0.91 | 0.01 | -0.26 | 6/5/2026 3:59:19 PM EST | |||
| 385.00 | 32.70 | 39.30 | 36.00 | % | 0.09 | 0 | 0 | 0.72 | -0.93 | 0.01 | -0.21 | 6/5/2026 3:59:19 PM EST | |||
| 387.50 | 34.90 | 41.70 | 38.30 | % | 0.10 | 0 | 0 | 0.74 | -0.93 | 0.00 | -0.20 | 6/5/2026 3:59:19 PM EST | |||
| 390.00 | 37.50 | 44.10 | 40.80 | % | 0.10 | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.17 | 6/5/2026 3:59:19 PM EST | |||
| 392.50 | 39.20 | 46.50 | 42.85 | % | 0.11 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.14 | 6/5/2026 3:59:19 PM EST | |||
| 395.00 | 42.10 | 49.00 | 45.55 | % | 0.12 | 0 | 0 | 0.80 | -0.96 | 0.00 | -0.13 | 6/5/2026 3:59:19 PM EST | |||
| 400.00 | 46.90 | 53.90 | 50.40 | 51.77 | +0.16 | +0.31% | 0.13 | 14 | 10 | 0.85 | -0.97 | 0.00 | -0.11 | 6/5/2026 | 6/5/2026 3:59:19 PM EST |
| 410.00 | 57.00 | 63.90 | 60.45 | % | 0.15 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.04 | 6/5/2026 3:59:19 PM EST | |||
| 420.00 | 66.90 | 73.90 | 70.40 | % | 0.17 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.02 | 6/5/2026 3:59:19 PM EST | |||
| 430.00 | 77.00 | 83.90 | 80.45 | % | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.01 | 6/5/2026 3:59:19 PM EST | |||
| 440.00 | 86.80 | 93.90 | 90.35 | % | 0.21 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 450.00 | 96.90 | 103.90 | 100.40 | % | 0.22 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST | |||
| 460.00 | 106.50 | 113.90 | 110.20 | % | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:19 PM EST |