Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $396.47 as of 6/5/2026 9:52:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 209.85 | 215.10 | 212.48 | 211.34 | 0.00 | 0.00% | 1.15 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 190.00 | 204.85 | 209.95 | 207.40 | 206.36 | 0.00 | 0.00% | 1.09 | 0 | 1 | 3.11 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 195.00 | 199.85 | 204.95 | 202.40 | 201.27 | 0.00 | 0.00% | 1.04 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 200.00 | 194.85 | 200.10 | 197.48 | 196.30 | 0.00 | 0.00% | 0.99 | 0 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 205.00 | 189.85 | 195.00 | 192.43 | 191.33 | 0.00 | 0.00% | 0.94 | 0 | 4 | 2.83 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 210.00 | 184.85 | 190.00 | 187.43 | 186.35 | 0.00 | 0.00% | 0.89 | 0 | 1 | 2.74 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 215.00 | 179.85 | 185.30 | 182.58 | 166.40 | 0.00 | 0.00% | 0.85 | 0 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 4:00:14 PM EST |
| 220.00 | 174.85 | 180.05 | 177.45 | % | 0.81 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 6/4/2026 4:00:14 PM EST | |||
| 225.00 | 169.90 | 175.05 | 172.48 | 171.15 | 0.00 | 0.00% | 0.77 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 230.00 | 163.80 | 171.90 | 167.85 | 166.17 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 235.00 | 159.30 | 166.65 | 162.98 | 163.53 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 240.00 | 152.70 | 162.00 | 157.35 | 157.55 | 0.00 | 0.00% | 0.66 | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 245.00 | 149.90 | 157.00 | 153.45 | 152.57 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 250.00 | 144.15 | 151.55 | 147.85 | 136.20 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 4:00:14 PM EST |
| 255.00 | 138.40 | 146.65 | 142.53 | % | 0.56 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/4/2026 4:00:14 PM EST | |||
| 260.00 | 132.70 | 141.65 | 137.18 | % | 0.53 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/4/2026 4:00:14 PM EST | |||
| 265.00 | 128.40 | 137.00 | 132.70 | 132.50 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 270.00 | 124.55 | 131.05 | 127.80 | 127.50 | 0.00 | 0.00% | 0.47 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 275.00 | 118.90 | 126.95 | 122.93 | 104.09 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/4/2026 4:00:14 PM EST |
| 280.00 | 114.00 | 121.90 | 117.95 | 97.05 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.71 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 4:00:14 PM EST |
| 285.00 | 108.40 | 116.85 | 112.63 | 92.84 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.64 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 4:00:14 PM EST |
| 290.00 | 104.55 | 111.25 | 107.90 | 92.57 | 0.00 | 0.00% | 0.37 | 0 | 17 | 1.54 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/4/2026 4:00:14 PM EST |
| 295.00 | 99.75 | 105.25 | 102.50 | 83.35 | 0.00 | 0.00% | 0.35 | 0 | 6 | 1.46 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 4:00:14 PM EST |
| 300.00 | 95.00 | 100.05 | 97.53 | 98.55 | 0.00 | 0.00% | 0.33 | 0 | 18 | 1.40 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 305.00 | 89.55 | 95.45 | 92.50 | 75.12 | 0.00 | 0.00% | 0.30 | 0 | 9 | 1.37 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 4:00:14 PM EST |
| 310.00 | 84.65 | 91.30 | 87.98 | 86.92 | 0.00 | 0.00% | 0.28 | 0 | 46 | 1.30 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 315.00 | 80.15 | 86.30 | 83.23 | 63.38 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.25 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 4:00:14 PM EST |
| 320.00 | 74.50 | 81.35 | 77.93 | 75.94 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.15 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 325.00 | 69.70 | 76.35 | 73.03 | 71.69 | 0.00 | 0.00% | 0.22 | 0 | 9 | 1.10 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 330.00 | 64.75 | 70.75 | 67.75 | 66.42 | 0.00 | 0.00% | 0.21 | 0 | 16 | 1.02 | 1.00 | 0.00 | -0.01 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 335.00 | 60.10 | 65.15 | 62.63 | 63.67 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.96 | 1.00 | 0.00 | -0.01 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 337.50 | 57.60 | 62.65 | 60.13 | % | 0.18 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 6/4/2026 4:00:14 PM EST | |||
| 340.00 | 55.50 | 60.10 | 57.80 | 58.24 | 0.00 | 0.00% | 0.17 | 0 | 181 | 0.90 | 1.00 | 0.00 | -0.02 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 342.50 | 52.65 | 58.05 | 55.35 | % | 0.16 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 6/4/2026 4:00:14 PM EST | |||
| 345.00 | 49.85 | 56.45 | 53.15 | 32.03 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.82 | 0.98 | 0.00 | -0.08 | 6/2/2026 | 6/4/2026 4:00:14 PM EST |
| 347.50 | 47.40 | 53.20 | 50.30 | 35.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.84 | 0.98 | 0.00 | -0.10 | 6/3/2026 | 6/4/2026 4:00:14 PM EST |
| 350.00 | 45.75 | 51.00 | 48.38 | 47.66 | 0.00 | 0.00% | 0.14 | 0 | 84 | 0.84 | 0.97 | 0.00 | -0.10 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 352.50 | 42.75 | 48.00 | 45.38 | 45.28 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.77 | 0.97 | 0.00 | -0.11 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 355.00 | 40.75 | 45.30 | 43.03 | 44.30 | 0.00 | 0.00% | 0.12 | 0 | 113 | 0.73 | 0.97 | 0.00 | -0.12 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 357.50 | 38.00 | 43.15 | 40.58 | % | 0.11 | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.16 | 6/4/2026 4:00:14 PM EST | |||
| 360.00 | 35.15 | 40.85 | 38.00 | 37.16 | 0.00 | 0.00% | 0.11 | 0 | 75 | 0.69 | 0.95 | 0.00 | -0.16 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 362.50 | 32.90 | 37.90 | 35.40 | 35.27 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.64 | 0.94 | 0.00 | -0.17 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 365.00 | 30.80 | 35.40 | 33.10 | 32.10 | 0.00 | 0.00% | 0.09 | 0 | 119 | 0.61 | 0.94 | 0.01 | -0.17 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 367.50 | 28.25 | 33.15 | 30.70 | 30.32 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.59 | 0.92 | 0.01 | -0.21 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 370.00 | 26.80 | 30.00 | 28.40 | 27.66 | 0.00 | 0.00% | 0.08 | 0 | 97 | 0.51 | 0.91 | 0.01 | -0.22 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 372.50 | 24.75 | 28.30 | 26.53 | 25.50 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.41 | 0.90 | 0.01 | -0.23 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 375.00 | 22.25 | 25.80 | 24.03 | 24.85 | 0.00 | 0.00% | 0.06 | 0 | 99 | 0.50 | 0.88 | 0.01 | -0.25 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 377.50 | 19.80 | 23.35 | 21.58 | 23.26 | 0.00 | 0.00% | 0.06 | 0 | 98 | 0.35 | 0.86 | 0.01 | -0.27 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 380.00 | 17.70 | 20.95 | 19.33 | 20.21 | 0.00 | 0.00% | 0.05 | 0 | 201 | 0.36 | 0.83 | 0.01 | -0.29 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 382.50 | 15.65 | 17.85 | 16.75 | 17.30 | 0.00 | 0.00% | 0.04 | 0 | 115 | 0.33 | 0.80 | 0.02 | -0.31 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 385.00 | 14.15 | 16.10 | 15.13 | 15.98 | 0.00 | 0.00% | 0.04 | 0 | 364 | 0.35 | 0.76 | 0.02 | -0.34 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 387.50 | 11.85 | 13.95 | 12.90 | 12.52 | 0.00 | 0.00% | 0.03 | 0 | 271 | 0.32 | 0.71 | 0.02 | -0.37 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 390.00 | 10.65 | 11.85 | 11.25 | 11.30 | 0.00 | 0.00% | 0.03 | 0 | 493 | 0.32 | 0.66 | 0.02 | -0.40 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 392.50 | 9.00 | 10.40 | 9.70 | 9.35 | 0.00 | 0.00% | 0.02 | 0 | 113 | 0.32 | 0.61 | 0.02 | -0.42 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 395.00 | 7.60 | 8.55 | 8.08 | 8.10 | 0.00 | 0.00% | 0.02 | 0 | 2,402 | 0.31 | 0.55 | 0.02 | -0.44 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 397.50 | 6.35 | 7.35 | 6.85 | 6.85 | 0.00 | 0.00% | 0.02 | 0 | 357 | 0.30 | 0.49 | 0.02 | -0.45 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 400.00 | 5.00 | 6.05 | 5.53 | 5.47 | 0.00 | 0.00% | 0.01 | 0 | 1,234 | 0.30 | 0.43 | 0.02 | -0.45 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 402.50 | 4.40 | 5.00 | 4.70 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 251 | 0.31 | 0.38 | 0.02 | -0.44 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 405.00 | 3.55 | 4.25 | 3.90 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 527 | 0.31 | 0.33 | 0.02 | -0.42 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 407.50 | 2.91 | 3.45 | 3.18 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 1,308 | 0.31 | 0.29 | 0.02 | -0.40 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 410.00 | 2.30 | 2.75 | 2.53 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 961 | 0.31 | 0.24 | 0.02 | -0.37 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 412.50 | 1.81 | 2.24 | 2.03 | 2.12 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.31 | 0.20 | 0.02 | -0.34 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 415.00 | 1.42 | 1.89 | 1.66 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 1,129 | 0.31 | 0.17 | 0.01 | -0.30 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 417.50 | 1.22 | 1.55 | 1.39 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.32 | 0.14 | 0.01 | -0.27 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 420.00 | 0.98 | 1.20 | 1.09 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 1,453 | 0.32 | 0.11 | 0.01 | -0.24 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 422.50 | 0.79 | 1.15 | 0.97 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.33 | 0.09 | 0.01 | -0.20 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 425.00 | 0.64 | 0.85 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.33 | 0.07 | 0.01 | -0.18 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 427.50 | 0.49 | 0.84 | 0.67 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.34 | 0.06 | 0.01 | -0.15 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 430.00 | 0.46 | 0.75 | 0.61 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 769 | 0.36 | 0.05 | 0.01 | -0.13 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 432.50 | 0.31 | 0.47 | 0.39 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.34 | 0.04 | 0.00 | -0.11 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 435.00 | 0.10 | 0.45 | 0.28 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.33 | 0.03 | 0.00 | -0.09 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 440.00 | 0.19 | 0.29 | 0.24 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.38 | 0.02 | 0.00 | -0.05 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 445.00 | 0.00 | 0.37 | 0.19 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.43 | 0.01 | 0.00 | -0.03 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 450.00 | 0.01 | 0.19 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.35 | 0.01 | 0.00 | -0.02 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 455.00 | 0.00 | 0.38 | 0.19 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.49 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 460.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.44 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 465.00 | 0.00 | 1.79 | 0.90 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 470.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.46 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 475.00 | 0.00 | 1.91 | 0.96 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:14 PM EST | |||
| 485.00 | 0.00 | 3.35 | 1.68 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:14 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:14 PM EST | |||
| 495.00 | 0.00 | 3.85 | 1.93 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:14 PM EST | |||
| 500.00 | 0.00 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/4/2026 4:00:14 PM EST |
| 190.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/4/2026 4:00:14 PM EST |
| 195.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.74 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 4:00:14 PM EST |
| 200.00 | 0.00 | 0.12 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.81 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 4:00:14 PM EST |
| 205.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.02 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 210.00 | 0.00 | 4.50 | 2.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.01 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 215.00 | 0.00 | 4.80 | 2.40 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.91 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 4:00:14 PM EST |
| 220.00 | 0.00 | 2.31 | 1.16 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.46 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 4:00:14 PM EST |
| 225.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.73 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 4:00:14 PM EST |
| 230.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.25 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 4:00:14 PM EST |
| 235.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.56 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 4:00:14 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 4:00:14 PM EST |
| 245.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:14 PM EST | |||
| 250.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.23 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 4:00:14 PM EST |
| 255.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:14 PM EST | |||
| 260.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/4/2026 4:00:14 PM EST |
| 265.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:14 PM EST | |||
| 270.00 | 0.00 | 1.10 | 0.55 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.49 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/4/2026 4:00:14 PM EST |
| 275.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/4/2026 4:00:14 PM EST | |||
| 280.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/4/2026 4:00:14 PM EST |
| 285.00 | 0.00 | 2.10 | 1.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/4/2026 4:00:14 PM EST |
| 290.00 | 0.00 | 1.29 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.28 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/4/2026 4:00:14 PM EST |
| 295.00 | 0.00 | 2.06 | 1.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.35 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/4/2026 4:00:14 PM EST |
| 300.00 | 0.00 | 1.31 | 0.66 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.17 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 305.00 | 0.00 | 0.87 | 0.44 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.04 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 98 | 1.42 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/4/2026 4:00:14 PM EST |
| 315.00 | 0.00 | 2.45 | 1.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.16 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 4:00:14 PM EST |
| 320.00 | 0.01 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.59 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 325.00 | 0.00 | 0.89 | 0.45 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.82 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 330.00 | 0.00 | 0.72 | 0.36 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.67 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 335.00 | 0.00 | 0.93 | 0.47 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.69 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/4/2026 4:00:14 PM EST |
| 337.50 | 0.00 | 1.13 | 0.57 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 6/4/2026 4:00:14 PM EST | |||
| 340.00 | 0.00 | 0.43 | 0.22 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.58 | 0.00 | 0.00 | -0.02 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 342.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 6/4/2026 4:00:14 PM EST | |||
| 345.00 | 0.12 | 0.53 | 0.33 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 567 | 0.49 | -0.02 | 0.00 | -0.08 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 347.50 | 0.01 | 0.88 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.47 | -0.02 | 0.00 | -0.10 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 350.00 | 0.13 | 0.54 | 0.34 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 626 | 0.45 | -0.03 | 0.00 | -0.10 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 352.50 | 0.20 | 0.59 | 0.40 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.45 | -0.03 | 0.00 | -0.11 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 355.00 | 0.25 | 0.58 | 0.42 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.43 | -0.03 | 0.00 | -0.12 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 357.50 | 0.20 | 0.50 | 0.35 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.40 | -0.05 | 0.00 | -0.16 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 360.00 | 0.35 | 0.53 | 0.44 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 804 | 0.39 | -0.05 | 0.00 | -0.16 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 362.50 | 0.28 | 0.80 | 0.54 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.38 | -0.06 | 0.00 | -0.17 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 365.00 | 0.26 | 1.27 | 0.77 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.39 | -0.06 | 0.01 | -0.17 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 367.50 | 0.34 | 0.96 | 0.65 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.35 | -0.08 | 0.01 | -0.21 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 370.00 | 0.60 | 0.87 | 0.74 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1,623 | 0.34 | -0.09 | 0.01 | -0.22 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 372.50 | 0.62 | 1.02 | 0.82 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 641 | 0.32 | -0.10 | 0.01 | -0.23 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 375.00 | 0.83 | 1.25 | 1.04 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 1,017 | 0.32 | -0.12 | 0.01 | -0.25 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 377.50 | 1.13 | 1.67 | 1.40 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.32 | -0.14 | 0.01 | -0.27 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 380.00 | 1.44 | 1.77 | 1.61 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 860 | 0.30 | -0.17 | 0.01 | -0.29 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 382.50 | 1.89 | 2.33 | 2.11 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.30 | -0.20 | 0.02 | -0.31 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 385.00 | 2.20 | 2.78 | 2.49 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.29 | -0.24 | 0.02 | -0.34 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 387.50 | 2.70 | 3.40 | 3.05 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.28 | -0.29 | 0.02 | -0.37 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 390.00 | 3.55 | 4.15 | 3.85 | 3.73 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.28 | -0.34 | 0.02 | -0.40 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 392.50 | 4.35 | 5.10 | 4.73 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.28 | -0.39 | 0.02 | -0.42 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 395.00 | 5.10 | 6.15 | 5.63 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.27 | -0.45 | 0.02 | -0.44 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 397.50 | 6.60 | 7.45 | 7.03 | 7.40 | 0.00 | 0.00% | 0.02 | 0 | 44 | 0.28 | -0.51 | 0.02 | -0.45 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 400.00 | 7.80 | 8.85 | 8.33 | 8.49 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.28 | -0.57 | 0.02 | -0.45 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 402.50 | 9.85 | 10.45 | 10.15 | 9.55 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.28 | -0.62 | 0.02 | -0.44 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 405.00 | 10.70 | 12.10 | 11.40 | 11.26 | 0.00 | 0.00% | 0.03 | 0 | 147 | 0.27 | -0.67 | 0.02 | -0.42 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 407.50 | 12.40 | 14.45 | 13.43 | 13.31 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.28 | -0.71 | 0.02 | -0.40 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 410.00 | 13.85 | 17.25 | 15.55 | 32.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.29 | -0.76 | 0.02 | -0.37 | 5/29/2026 | 6/4/2026 4:00:14 PM EST |
| 412.50 | 15.70 | 18.55 | 17.13 | % | 0.04 | 0 | 0 | 0.25 | -0.80 | 0.02 | -0.34 | 6/4/2026 4:00:14 PM EST | |||
| 415.00 | 17.30 | 20.80 | 19.05 | 17.80 | 0.00 | 0.00% | 0.05 | 0 | 77 | 0.39 | -0.83 | 0.01 | -0.30 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 417.50 | 20.30 | 23.05 | 21.68 | % | 0.05 | 0 | 0 | 0.41 | -0.86 | 0.01 | -0.27 | 6/4/2026 4:00:14 PM EST | |||
| 420.00 | 21.35 | 25.70 | 23.53 | 21.20 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.44 | -0.89 | 0.01 | -0.24 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 422.50 | 23.40 | 28.65 | 26.03 | % | 0.06 | 0 | 0 | 0.44 | -0.91 | 0.01 | -0.20 | 6/4/2026 4:00:14 PM EST | |||
| 425.00 | 25.80 | 32.90 | 29.35 | 27.39 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.18 | 5/13/2026 | 6/4/2026 4:00:14 PM EST |
| 427.50 | 28.15 | 33.20 | 30.68 | % | 0.07 | 0 | 0 | 0.52 | -0.94 | 0.01 | -0.15 | 6/4/2026 4:00:14 PM EST | |||
| 430.00 | 30.45 | 35.60 | 33.03 | % | 0.08 | 0 | 0 | 0.54 | -0.95 | 0.01 | -0.13 | 6/4/2026 4:00:14 PM EST | |||
| 432.50 | 32.60 | 38.05 | 35.33 | 34.80 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.57 | -0.96 | 0.00 | -0.11 | 6/4/2026 | 6/4/2026 4:00:14 PM EST |
| 435.00 | 35.00 | 40.65 | 37.83 | % | 0.09 | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.09 | 6/4/2026 4:00:14 PM EST | |||
| 440.00 | 40.35 | 45.40 | 42.88 | 44.85 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.05 | 5/12/2026 | 6/4/2026 4:00:14 PM EST |
| 445.00 | 44.20 | 52.40 | 48.30 | % | 0.11 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.03 | 6/4/2026 4:00:14 PM EST | |||
| 450.00 | 50.50 | 55.60 | 53.05 | % | 0.12 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 6/4/2026 4:00:14 PM EST | |||
| 455.00 | 54.75 | 62.40 | 58.58 | % | 0.13 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 6/4/2026 4:00:14 PM EST | |||
| 460.00 | 60.15 | 65.40 | 62.78 | % | 0.14 | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 6/4/2026 4:00:14 PM EST | |||
| 465.00 | 65.10 | 70.40 | 67.75 | % | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:14 PM EST | |||
| 470.00 | 70.30 | 75.40 | 72.85 | % | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:14 PM EST | |||
| 475.00 | 75.00 | 80.40 | 77.70 | % | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:14 PM EST | |||
| 480.00 | 80.15 | 85.40 | 82.78 | % | 0.17 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:14 PM EST | |||
| 485.00 | 85.00 | 90.40 | 87.70 | % | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:14 PM EST | |||
| 490.00 | 90.45 | 95.40 | 92.93 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:14 PM EST | |||
| 495.00 | 95.10 | 100.40 | 97.75 | % | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:14 PM EST | |||
| 500.00 | 100.25 | 104.95 | 102.60 | % | 0.21 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/4/2026 4:00:14 PM EST |