Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $299.51 as of 7/10/2025 10:51:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 145.40 | 153.70 | 149.55 | 151.00 | 0.00 | 0.00% | 1.00 | 0 | 1 | 9.69 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:57 PM EST |
| 155.00 | 141.55 | 148.70 | 145.13 | % | 0.94 | 0 | 0 | 9.30 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 160.00 | 135.30 | 143.70 | 139.50 | % | 0.87 | 0 | 0 | 8.93 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 165.00 | 131.65 | 138.70 | 135.18 | 160.10 | 0.00 | 0.00% | 0.82 | 0 | 3 | 8.56 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:57 PM EST |
| 170.00 | 127.15 | 133.70 | 130.43 | % | 0.77 | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 175.00 | 122.30 | 128.70 | 125.50 | % | 0.72 | 0 | 0 | 7.86 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 180.00 | 116.20 | 123.70 | 119.95 | % | 0.67 | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 185.00 | 110.80 | 118.70 | 114.75 | % | 0.62 | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 190.00 | 106.85 | 113.70 | 110.28 | % | 0.58 | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 195.00 | 100.65 | 108.70 | 104.68 | % | 0.54 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 200.00 | 96.65 | 103.70 | 100.18 | 103.00 | -13.60 | -11.67% | 0.50 | 1 | 1 | 6.27 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 205.00 | 91.70 | 98.70 | 95.20 | % | 0.46 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 210.00 | 86.00 | 93.70 | 89.85 | % | 0.43 | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 215.00 | 81.85 | 88.70 | 85.28 | % | 0.40 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 220.00 | 77.05 | 83.70 | 80.38 | % | 0.37 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 225.00 | 72.00 | 78.70 | 75.35 | % | 0.33 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 230.00 | 66.75 | 73.70 | 70.23 | 77.00 | 0.00 | 0.00% | 0.31 | 0 | 7 | 4.51 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:57 PM EST |
| 235.00 | 62.70 | 68.70 | 65.70 | % | 0.28 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 240.00 | 57.80 | 63.70 | 60.75 | % | 0.25 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 245.00 | 52.90 | 58.70 | 55.80 | 64.95 | 0.00 | 0.00% | 0.23 | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:57 PM EST |
| 250.00 | 48.65 | 54.00 | 51.33 | 50.32 | 0.00 | 0.00% | 0.21 | 0 | 25 | 3.60 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 255.00 | 43.00 | 48.75 | 45.88 | 50.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 7/10/2025 3:59:57 PM EST |
| 260.00 | 38.25 | 43.15 | 40.70 | 40.50 | -10.50 | -20.59% | 0.16 | 4 | 6 | 2.92 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 262.50 | 35.40 | 41.25 | 38.33 | % | 0.15 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 265.00 | 33.60 | 38.25 | 35.93 | 36.30 | +1.65 | +4.77% | 0.14 | 1 | 6 | 2.66 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 267.50 | 30.20 | 36.25 | 33.23 | % | 0.12 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 270.00 | 28.00 | 32.75 | 30.38 | 31.60 | -11.65 | -26.94% | 0.11 | 4 | 9 | 2.34 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 272.50 | 25.75 | 30.75 | 28.25 | 37.25 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.27 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 275.00 | 23.75 | 26.75 | 25.25 | 30.00 | -6.76 | -18.39% | 0.09 | 3 | 88 | 1.79 | 1.00 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 277.50 | 21.10 | 25.70 | 23.40 | 33.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.01 | 0.99 | 0.00 | -0.04 | 7/3/2025 | 7/10/2025 3:59:57 PM EST |
| 280.00 | 18.95 | 20.40 | 19.68 | 21.00 | +0.13 | +0.63% | 0.07 | 6 | 30 | 0.88 | 0.99 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 282.50 | 16.30 | 20.25 | 18.28 | 18.45 | 0.00 | 0.00% | 0.06 | 0 | 27 | 1.62 | 0.97 | 0.01 | -0.11 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 285.00 | 13.85 | 15.40 | 14.63 | 16.05 | +0.56 | +3.62% | 0.05 | 11 | 93 | 0.81 | 0.96 | 0.01 | -0.15 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 287.50 | 11.20 | 15.75 | 13.48 | 13.55 | -3.50 | -20.53% | 0.05 | 18 | 34 | 1.43 | 0.94 | 0.02 | -0.23 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 290.00 | 9.15 | 10.95 | 10.05 | 11.21 | -1.79 | -13.77% | 0.03 | 533 | 226 | 0.51 | 0.91 | 0.02 | -0.35 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 292.50 | 6.45 | 8.20 | 7.33 | 8.99 | -0.87 | -8.83% | 0.03 | 70 | 48 | 0.96 | 0.88 | 0.04 | -0.44 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 295.00 | 4.75 | 5.35 | 5.05 | 4.90 | -2.65 | -35.10% | 0.02 | 779 | 466 | 0.30 | 0.82 | 0.06 | -0.63 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 297.50 | 3.05 | 3.40 | 3.23 | 3.22 | -2.88 | -47.22% | 0.01 | 1,300 | 441 | 0.32 | 0.68 | 0.08 | -0.97 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 300.00 | 1.70 | 1.88 | 1.79 | 1.75 | -2.35 | -57.32% | 0.01 | 6,841 | 1,415 | 0.31 | 0.47 | 0.08 | -1.01 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 302.50 | 0.82 | 0.95 | 0.89 | 0.93 | -1.80 | -65.94% | 0.00 | 6,564 | 2,101 | 0.32 | 0.29 | 0.06 | -0.79 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 305.00 | 0.45 | 0.52 | 0.49 | 0.48 | -1.29 | -72.89% | 0.00 | 9,753 | 2,313 | 0.35 | 0.17 | 0.04 | -0.42 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 307.50 | 0.25 | 0.30 | 0.28 | 0.27 | -0.78 | -74.29% | 0.00 | 2,536 | 1,860 | 0.38 | 0.11 | 0.03 | -0.28 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 310.00 | 0.13 | 0.18 | 0.16 | 0.16 | -0.48 | -75.00% | 0.00 | 3,938 | 4,036 | 0.40 | 0.08 | 0.02 | -0.21 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 312.50 | 0.07 | 0.10 | 0.09 | 0.10 | -0.30 | -75.00% | 0.00 | 1,233 | 1,586 | 0.43 | 0.06 | 0.01 | -0.16 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 315.00 | 0.06 | 0.09 | 0.08 | 0.06 | -0.19 | -76.00% | 0.00 | 1,832 | 3,971 | 0.48 | 0.04 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 317.50 | 0.05 | 0.07 | 0.06 | 0.03 | -0.12 | -80.00% | 0.00 | 522 | 2,539 | 0.53 | 0.02 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 320.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.09 | -64.29% | 0.00 | 846 | 4,296 | 0.58 | 0.01 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 322.50 | 0.04 | 0.07 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 109 | 1,279 | 0.64 | 0.01 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 325.00 | 0.02 | 0.06 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 447 | 3,680 | 0.68 | 0.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 327.50 | 0.01 | 0.06 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 96 | 1,001 | 0.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 330.00 | 0.03 | 0.05 | 0.04 | 0.01 | -0.06 | -85.72% | 0.00 | 443 | 3,513 | 0.74 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 332.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 16 | 17 | 0.79 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 335.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 80 | 1,571 | 0.86 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 337.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.17 | -94.45% | 0.00 | 2 | 16 | 0.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 313 | 1,321 | 0.95 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 342.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 11 | 1.02 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 345.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 23 | 669 | 1.05 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 347.50 | 0.00 | 0.34 | 0.17 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 350.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 145 | 2,391 | 1.08 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 352.50 | 0.00 | 0.04 | 0.02 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 19 | 1.25 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 355.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 26 | 1,174 | 1.26 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 65 | 784 | 1.35 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 365.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 884 | 1.38 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 370.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 31 | 533 | 1.46 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 375.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 619 | 1.55 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,013 | 1.53 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 385.00 | 0.00 | 0.02 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 553 | 1.71 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 390.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.91 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 395.00 | 0.00 | 0.02 | 0.01 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.86 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,713 | 1.82 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 405.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 62 | 1.90 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.96 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 415.00 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.03 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 271 | 2.10 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 425.00 | 0.00 | 0.01 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.17 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.23 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 435.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.29 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:57 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 244 | 2.36 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:57 PM EST |
| 445.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 450.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.48 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 455.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.54 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 1.02 | 0.51 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 0.24 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 1.02 | 0.51 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 1.02 | 0.51 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 7 | 49 | 2.53 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 205.00 | 0.00 | 1.03 | 0.52 | % | 0.00 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 1.04 | 0.52 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 4.05 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 215.00 | 0.00 | 0.97 | 0.49 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.41 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 258 | 2.29 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 225.00 | 0.00 | 0.19 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.53 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 15 | 631 | 1.81 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 235.00 | 0.00 | 2.44 | 1.22 | 0.01 | -0.02 | -66.67% | 0.01 | 367 | 192 | 3.63 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 86 | 194 | 2.16 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 245.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 123 | 376 | 1.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 250.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 879 | 2,339 | 1.26 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 255.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 1,480 | 1.20 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 260.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 17 | 848 | 1.01 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 262.50 | 0.00 | 1.05 | 0.53 | 0.03 | % | 0.00 | 13 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 265.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 28 | 418 | 0.93 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 267.50 | 0.00 | 0.10 | 0.05 | 0.11 | +0.07 | +175.00% | 0.00 | 18 | 13 | 1.03 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 270.00 | 0.03 | 0.07 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 182 | 571 | 0.83 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 272.50 | 0.00 | 0.09 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 5 | 7 | 0.86 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 275.00 | 0.03 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 332 | 1,008 | 0.72 | 0.00 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 277.50 | 0.03 | 0.08 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 11 | 165 | 0.69 | -0.01 | 0.00 | -0.04 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 280.00 | 0.05 | 0.12 | 0.09 | 0.11 | +0.02 | +22.23% | 0.00 | 540 | 1,587 | 0.64 | -0.01 | 0.00 | -0.06 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 282.50 | 0.04 | 0.20 | 0.12 | 0.12 | +0.01 | +9.10% | 0.00 | 24 | 462 | 0.59 | -0.03 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 285.00 | 0.06 | 0.16 | 0.11 | 0.06 | -0.05 | -45.46% | 0.00 | 555 | 1,043 | 0.53 | -0.04 | 0.01 | -0.15 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 287.50 | 0.13 | 0.17 | 0.15 | 0.16 | +0.02 | +14.29% | 0.00 | 146 | 1,272 | 0.48 | -0.06 | 0.02 | -0.23 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 290.00 | 0.16 | 0.20 | 0.18 | 0.17 | -0.04 | -19.05% | 0.00 | 1,854 | 3,498 | 0.42 | -0.09 | 0.02 | -0.35 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 292.50 | 0.25 | 0.34 | 0.30 | 0.30 | -0.04 | -11.77% | 0.00 | 1,129 | 774 | 0.37 | -0.12 | 0.04 | -0.44 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 295.00 | 0.49 | 0.62 | 0.56 | 0.56 | +0.14 | +33.34% | 0.00 | 4,170 | 3,554 | 0.34 | -0.18 | 0.06 | -0.63 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 297.50 | 1.01 | 1.22 | 1.12 | 1.16 | +0.36 | +45.00% | 0.00 | 2,115 | 1,843 | 0.32 | -0.32 | 0.08 | -0.97 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 300.00 | 2.08 | 2.40 | 2.24 | 2.22 | +0.72 | +48.00% | 0.01 | 4,790 | 5,685 | 0.32 | -0.53 | 0.08 | -1.01 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 302.50 | 3.40 | 4.40 | 3.90 | 3.81 | +1.41 | +58.75% | 0.01 | 1,865 | 1,343 | 0.31 | -0.71 | 0.06 | -0.79 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 305.00 | 5.55 | 7.25 | 6.40 | 6.14 | +1.64 | +36.45% | 0.02 | 1,303 | 3,047 | 0.47 | -0.83 | 0.04 | -0.42 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 307.50 | 7.65 | 9.80 | 8.73 | 7.83 | +1.88 | +31.60% | 0.03 | 122 | 701 | 0.46 | -0.89 | 0.03 | -0.28 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 310.00 | 9.90 | 12.10 | 11.00 | 10.72 | +2.70 | +33.67% | 0.04 | 608 | 1,715 | 0.69 | -0.92 | 0.02 | -0.21 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 312.50 | 11.90 | 14.35 | 13.13 | 9.85 | +0.08 | +0.82% | 0.04 | 21 | 964 | 0.64 | -0.94 | 0.01 | -0.16 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 315.00 | 15.25 | 19.20 | 17.23 | 16.00 | +3.50 | +28.00% | 0.05 | 220 | 1,185 | 0.70 | -0.96 | 0.01 | -0.11 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 317.50 | 16.80 | 19.25 | 18.03 | 16.15 | +1.35 | +9.13% | 0.06 | 23 | 226 | 0.83 | -0.98 | 0.01 | -0.05 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 320.00 | 19.90 | 22.50 | 21.20 | 19.78 | +2.73 | +16.02% | 0.07 | 33 | 212 | 1.50 | -0.99 | 0.00 | -0.03 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 322.50 | 21.85 | 26.20 | 24.03 | 19.74 | +0.24 | +1.24% | 0.07 | 7 | 117 | 1.23 | -0.99 | 0.00 | -0.02 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 325.00 | 23.70 | 29.75 | 26.73 | 22.05 | -1.35 | -5.77% | 0.08 | 8 | 98 | 1.56 | -1.00 | 0.00 | -0.01 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 327.50 | 25.15 | 32.20 | 28.68 | 28.83 | 0.00 | 0.00% | 0.09 | 0 | 35 | 2.18 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 330.00 | 30.20 | 32.10 | 31.15 | 29.70 | +2.46 | +9.04% | 0.09 | 1,347 | 133 | 1.87 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 332.50 | 29.55 | 37.20 | 33.38 | % | 0.10 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 335.00 | 32.20 | 39.70 | 35.95 | 37.30 | +9.30 | +33.22% | 0.11 | 80 | 4 | 2.35 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 337.50 | 34.55 | 42.20 | 38.38 | % | 0.11 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 340.00 | 39.85 | 44.70 | 42.28 | 40.80 | +0.27 | +0.67% | 0.12 | 116 | 6 | 2.55 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 342.50 | 41.00 | 47.25 | 44.13 | 40.30 | % | 0.13 | 20 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 345.00 | 43.85 | 49.75 | 46.80 | 43.43 | +5.28 | +13.84% | 0.14 | 186 | 10 | 2.74 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 347.50 | 44.55 | 52.25 | 48.40 | % | 0.14 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 350.00 | 47.05 | 54.75 | 50.90 | 47.57 | +7.82 | +19.68% | 0.15 | 1 | 1 | 2.75 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 352.50 | 49.65 | 57.25 | 53.45 | % | 0.15 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 355.00 | 54.65 | 59.75 | 57.20 | 57.35 | +27.35 | +91.17% | 0.16 | 2 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 360.00 | 57.00 | 64.75 | 60.88 | 55.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:57 PM EST |
| 365.00 | 62.10 | 69.75 | 65.93 | 40.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:57 PM EST |
| 370.00 | 67.05 | 74.75 | 70.90 | 72.15 | +16.91 | +30.62% | 0.19 | 8 | 1 | 3.54 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 375.00 | 72.05 | 79.55 | 75.80 | 71.04 | +0.56 | +0.80% | 0.20 | 8 | 1 | 3.41 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 380.00 | 77.05 | 84.75 | 80.90 | 75.25 | +5.12 | +7.31% | 0.21 | 62 | 3 | 3.66 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 385.00 | 82.15 | 89.70 | 85.93 | 76.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/10/2025 3:59:57 PM EST |
| 390.00 | 87.60 | 95.40 | 91.50 | 82.77 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 395.00 | 92.00 | 99.75 | 95.88 | 87.09 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 7/10/2025 3:59:57 PM EST |
| 400.00 | 97.05 | 104.75 | 100.90 | 92.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:57 PM EST |
| 405.00 | 102.05 | 109.75 | 105.90 | % | 0.26 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 410.00 | 107.10 | 114.75 | 110.93 | 109.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 7/10/2025 3:59:57 PM EST |
| 415.00 | 112.05 | 119.85 | 115.95 | % | 0.28 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 420.00 | 117.15 | 124.85 | 121.00 | % | 0.29 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 425.00 | 122.10 | 129.85 | 125.98 | % | 0.30 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 430.00 | 127.00 | 134.85 | 130.93 | 121.39 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:57 PM EST |
| 435.00 | 132.00 | 139.85 | 135.93 | 126.12 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/10/2025 3:59:57 PM EST |
| 440.00 | 137.00 | 144.85 | 140.93 | % | 0.32 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 445.00 | 142.00 | 149.85 | 145.93 | % | 0.33 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 450.00 | 147.00 | 154.85 | 150.93 | % | 0.34 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 455.00 | 152.05 | 159.85 | 155.95 | % | 0.34 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST |