Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $382.48 as of 5/22/2026 3:33:19 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 | 259.85 | 268.05 | 263.95 | 230.50 | 0.00 | 0.00% | 2.11 | 0 | 8 | 2.01 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 3:59:37 PM EST |
| 130.00 | 254.85 | 263.05 | 258.95 | 128.95 | 0.00 | 0.00% | 1.99 | 0 | 6 | 1.91 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 5/22/2026 3:59:37 PM EST |
| 135.00 | 249.85 | 257.40 | 253.63 | 189.55 | 0.00 | 0.00% | 1.88 | 0 | 4 | 1.84 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 3:59:37 PM EST |
| 140.00 | 244.85 | 253.10 | 248.98 | 133.80 | 0.00 | 0.00% | 1.78 | 0 | 5 | 1.81 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/22/2026 3:59:37 PM EST |
| 145.00 | 239.90 | 248.10 | 244.00 | 128.77 | 0.00 | 0.00% | 1.68 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 5/22/2026 3:59:37 PM EST |
| 150.00 | 234.90 | 243.10 | 239.00 | 214.17 | 0.00 | 0.00% | 1.59 | 0 | 44 | 1.70 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:37 PM EST |
| 155.00 | 229.90 | 238.10 | 234.00 | % | 1.51 | 0 | 3 | 1.64 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:37 PM EST | |||
| 160.00 | 224.90 | 232.30 | 228.60 | 193.65 | 0.00 | 0.00% | 1.43 | 0 | 110 | 1.58 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 3:59:37 PM EST |
| 165.00 | 219.95 | 227.30 | 223.63 | 191.75 | 0.00 | 0.00% | 1.36 | 0 | 29 | 1.52 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 3:59:37 PM EST |
| 170.00 | 214.95 | 221.65 | 218.30 | 205.00 | 0.00 | 0.00% | 1.28 | 0 | 32 | 1.43 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:37 PM EST |
| 175.00 | 209.95 | 216.70 | 213.33 | 181.85 | 0.00 | 0.00% | 1.22 | 0 | 14 | 1.39 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 3:59:37 PM EST |
| 180.00 | 204.95 | 211.50 | 208.23 | 219.49 | 0.00 | 0.00% | 1.16 | 0 | 33 | 1.33 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:37 PM EST |
| 185.00 | 200.00 | 206.70 | 203.35 | 169.25 | 0.00 | 0.00% | 1.10 | 0 | 21 | 1.30 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 3:59:37 PM EST |
| 190.00 | 196.15 | 201.20 | 198.68 | 198.05 | +33.60 | +20.44% | 1.05 | 104 | 54 | 1.22 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 195.00 | 190.00 | 196.75 | 193.38 | 160.70 | 0.00 | 0.00% | 0.99 | 0 | 43 | 1.22 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 3:59:37 PM EST |
| 200.00 | 185.00 | 191.95 | 188.48 | 190.00 | 0.00 | 0.00% | 0.94 | 0 | 113 | 1.20 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:37 PM EST |
| 210.00 | 175.05 | 182.00 | 178.53 | 145.90 | 0.00 | 0.00% | 0.85 | 0 | 93 | 1.13 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 3:59:37 PM EST |
| 220.00 | 166.25 | 171.80 | 169.03 | 166.15 | 0.00 | 0.00% | 0.77 | 0 | 369 | 1.04 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:37 PM EST |
| 230.00 | 156.15 | 161.85 | 159.00 | 139.08 | 0.00 | 0.00% | 0.69 | 0 | 341 | 0.97 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:37 PM EST |
| 240.00 | 146.05 | 151.90 | 148.98 | 148.63 | 0.00 | 0.00% | 0.62 | 0 | 226 | 0.91 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:37 PM EST |
| 250.00 | 136.35 | 141.00 | 138.68 | 142.98 | 0.00 | 0.00% | 0.55 | 0 | 432 | 0.80 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:37 PM EST |
| 260.00 | 126.20 | 132.00 | 129.10 | 135.00 | 0.00 | 0.00% | 0.50 | 0 | 633 | 0.79 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:37 PM EST |
| 270.00 | 116.45 | 121.35 | 118.90 | 120.50 | +3.40 | +2.91% | 0.44 | 6 | 361 | 0.69 | 0.99 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 280.00 | 106.30 | 112.00 | 109.15 | 109.37 | +1.92 | +1.79% | 0.39 | 2 | 687 | 0.62 | 0.98 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 290.00 | 95.15 | 101.60 | 98.38 | 99.72 | +5.28 | +5.60% | 0.34 | 2 | 478 | 0.60 | 0.97 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 300.00 | 87.20 | 92.40 | 89.80 | 88.89 | +1.88 | +2.17% | 0.30 | 3 | 2,292 | 0.50 | 0.96 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 310.00 | 77.35 | 81.20 | 79.28 | 74.37 | 0.00 | 0.00% | 0.26 | 0 | 1,084 | 0.48 | 0.94 | 0.00 | -0.05 | 5/21/2026 | 5/22/2026 3:59:37 PM EST |
| 320.00 | 68.05 | 71.65 | 69.85 | 69.79 | +2.49 | +3.70% | 0.22 | 5 | 1,540 | 0.44 | 0.93 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 330.00 | 58.70 | 63.45 | 61.08 | 59.68 | +2.76 | +4.85% | 0.19 | 9 | 1,415 | 0.31 | 0.90 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 340.00 | 49.65 | 52.90 | 51.28 | 51.90 | +5.06 | +10.81% | 0.15 | 5 | 929 | 0.31 | 0.87 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 350.00 | 41.90 | 44.10 | 43.00 | 42.86 | +3.38 | +8.57% | 0.12 | 31 | 2,168 | 0.30 | 0.82 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 360.00 | 34.25 | 35.75 | 35.00 | 34.28 | +3.33 | +10.76% | 0.10 | 44 | 896 | 0.30 | 0.76 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 370.00 | 25.90 | 28.85 | 27.38 | 27.50 | +3.30 | +13.64% | 0.07 | 16 | 3,431 | 0.28 | 0.69 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 380.00 | 19.65 | 21.80 | 20.73 | 20.34 | +2.34 | +13.00% | 0.05 | 63 | 836 | 0.27 | 0.60 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 390.00 | 15.25 | 16.35 | 15.80 | 15.64 | +2.28 | +17.07% | 0.04 | 559 | 1,887 | 0.27 | 0.50 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 400.00 | 10.75 | 11.80 | 11.28 | 11.13 | +1.68 | +17.78% | 0.03 | 587 | 2,622 | 0.27 | 0.41 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 410.00 | 7.45 | 8.30 | 7.88 | 7.89 | +1.19 | +17.77% | 0.02 | 367 | 1,334 | 0.27 | 0.32 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 420.00 | 5.05 | 5.95 | 5.50 | 5.38 | +0.61 | +12.79% | 0.01 | 220 | 850 | 0.26 | 0.24 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 430.00 | 3.40 | 4.20 | 3.80 | 3.79 | +0.44 | +13.14% | 0.01 | 74 | 1,539 | 0.27 | 0.18 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 440.00 | 2.59 | 2.86 | 2.73 | 2.63 | +0.30 | +12.88% | 0.01 | 101 | 843 | 0.28 | 0.13 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 450.00 | 1.75 | 2.08 | 1.92 | 1.86 | +0.13 | +7.52% | 0.00 | 165 | 2,321 | 0.28 | 0.10 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 460.00 | 1.17 | 1.61 | 1.39 | 1.40 | +0.20 | +16.67% | 0.00 | 56 | 813 | 0.29 | 0.07 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 470.00 | 0.78 | 1.05 | 0.92 | 0.98 | +0.13 | +15.30% | 0.00 | 20 | 230 | 0.29 | 0.05 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 480.00 | 0.46 | 0.98 | 0.72 | 0.76 | +0.21 | +38.19% | 0.00 | 1 | 254 | 0.30 | 0.04 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 490.00 | 0.49 | 0.81 | 0.65 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.32 | 0.03 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 3:59:37 PM EST |
| 500.00 | 0.24 | 0.69 | 0.47 | 0.44 | +0.04 | +10.00% | 0.00 | 235 | 3,124 | 0.32 | 0.02 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 510.00 | 0.01 | 1.04 | 0.53 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.31 | 0.02 | 0.00 | -0.02 | 5/19/2026 | 5/22/2026 3:59:37 PM EST |
| 520.00 | 0.03 | 0.49 | 0.26 | 0.29 | +0.04 | +16.00% | 0.00 | 3 | 296 | 0.32 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 530.00 | 0.05 | 0.84 | 0.45 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.36 | 0.01 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:37 PM EST |
| 540.00 | 0.00 | 0.88 | 0.44 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 574 | 0.45 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:37 PM EST |
| 550.00 | 0.02 | 0.39 | 0.21 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 966 | 0.35 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:37 PM EST |
| 560.00 | 0.01 | 0.68 | 0.35 | 0.13 | -0.07 | -35.00% | 0.00 | 3 | 121 | 0.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 570.00 | 0.08 | 0.35 | 0.22 | 0.15 | +0.02 | +15.39% | 0.00 | 1 | 229 | 0.41 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 580.00 | 0.00 | 0.61 | 0.31 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.49 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:37 PM EST |
| 590.00 | 0.00 | 0.57 | 0.29 | 0.11 | -0.07 | -38.89% | 0.00 | 1 | 221 | 0.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 600.00 | 0.03 | 0.12 | 0.08 | 0.12 | +0.02 | +20.00% | 0.00 | 1 | 2,065 | 0.40 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 610.00 | 0.02 | 0.11 | 0.07 | 0.20 | +0.08 | +66.67% | 0.00 | 1 | 211 | 0.41 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 620.00 | 0.00 | 0.52 | 0.26 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.55 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:37 PM EST |
| 630.00 | 0.00 | 0.51 | 0.26 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.56 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:37 PM EST |
| 640.00 | 0.01 | 0.19 | 0.10 | 0.06 | -0.09 | -60.00% | 0.00 | 6 | 340 | 0.45 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 660.00 | 0.00 | 0.48 | 0.24 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.60 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 3:59:37 PM EST |
| 680.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.57 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:37 PM EST |
| 700.00 | 0.01 | 0.23 | 0.12 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 621 | 0.53 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:37 PM EST |
| 720.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 44 | 815 | 0.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 740.00 | 0.01 | 0.38 | 0.20 | 0.19 | +0.17 | +850.00% | 0.00 | 35 | 338 | 0.56 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 760.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,325 | 0.55 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:37 PM EST |
| 780.00 | 0.03 | 0.29 | 0.16 | 0.12 | +0.01 | +9.10% | 0.00 | 36 | 891 | 0.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 800.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,564 | 0.57 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:37 PM EST |
| 820.00 | 0.01 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,543 | 0.63 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:37 PM EST |
| 840.00 | 0.01 | 0.08 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.63 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:37 PM EST |
| 860.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,163 | 0.64 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:59:37 PM EST |
| 880.00 | 0.01 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 703 | 0.67 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:37 PM EST |
| 900.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,064 | 0.66 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:37 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 307 | 0.94 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 3:59:37 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:37 PM EST |
| 135.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.96 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:37 PM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.85 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:37 PM EST |
| 145.00 | 0.00 | 0.19 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 289 | 1.01 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:37 PM EST |
| 150.00 | 0.00 | 0.06 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 623 | 0.87 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/22/2026 3:59:37 PM EST |
| 155.00 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.10 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:37 PM EST |
| 160.00 | 0.01 | 1.93 | 0.97 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 612 | 0.99 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 3:59:37 PM EST |
| 165.00 | 0.00 | 1.77 | 0.89 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.23 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 3:59:37 PM EST |
| 170.00 | 0.01 | 1.69 | 0.85 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 267 | 0.92 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 3:59:37 PM EST |
| 175.00 | 0.00 | 0.61 | 0.31 | 0.05 | -0.10 | -66.67% | 0.00 | 7 | 207 | 0.97 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 180.00 | 0.00 | 1.41 | 0.71 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.07 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:37 PM EST |
| 185.00 | 0.00 | 1.58 | 0.79 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.06 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 3:59:37 PM EST |
| 190.00 | 0.00 | 1.97 | 0.99 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 342 | 1.07 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:37 PM EST |
| 195.00 | 0.00 | 1.60 | 0.80 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:37 PM EST |
| 200.00 | 0.00 | 0.70 | 0.35 | 0.40 | +0.10 | +33.34% | 0.00 | 1 | 685 | 0.84 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 210.00 | 0.01 | 0.77 | 0.39 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.64 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:37 PM EST |
| 220.00 | 0.00 | 0.61 | 0.31 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,558 | 0.71 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:37 PM EST |
| 230.00 | 0.00 | 0.65 | 0.33 | 0.33 | -0.04 | -10.82% | 0.00 | 1 | 486 | 0.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 240.00 | 0.05 | 0.66 | 0.36 | 0.21 | +0.01 | +5.00% | 0.00 | 2 | 2,020 | 0.54 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 250.00 | 0.10 | 0.30 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,048 | 0.48 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:37 PM EST |
| 260.00 | 0.00 | 0.61 | 0.31 | 0.28 | -0.01 | -3.45% | 0.00 | 7 | 2,136 | 0.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 270.00 | 0.00 | 0.65 | 0.33 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 2,590 | 0.49 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:37 PM EST |
| 280.00 | 0.41 | 0.85 | 0.63 | 0.59 | -0.01 | -1.67% | 0.00 | 2 | 2,520 | 0.44 | -0.02 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 290.00 | 0.52 | 0.84 | 0.68 | 0.80 | -0.05 | -5.89% | 0.00 | 21 | 2,347 | 0.40 | -0.03 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 300.00 | 0.91 | 1.23 | 1.07 | 1.07 | -0.09 | -7.76% | 0.00 | 9 | 2,186 | 0.40 | -0.04 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 310.00 | 1.12 | 1.55 | 1.34 | 1.38 | -0.25 | -15.34% | 0.00 | 16 | 1,880 | 0.37 | -0.06 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 320.00 | 1.70 | 2.02 | 1.86 | 1.82 | -0.28 | -13.34% | 0.01 | 10 | 1,602 | 0.36 | -0.07 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 330.00 | 2.30 | 2.63 | 2.47 | 2.49 | -0.41 | -14.14% | 0.01 | 36 | 1,005 | 0.33 | -0.10 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 340.00 | 3.20 | 3.75 | 3.48 | 3.29 | -0.81 | -19.76% | 0.01 | 229 | 2,074 | 0.32 | -0.13 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 350.00 | 4.30 | 4.90 | 4.60 | 4.82 | -1.08 | -18.31% | 0.01 | 87 | 2,015 | 0.30 | -0.18 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 360.00 | 6.30 | 6.75 | 6.53 | 6.63 | -1.77 | -21.08% | 0.02 | 81 | 891 | 0.29 | -0.24 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 370.00 | 8.65 | 9.50 | 9.08 | 9.15 | -2.22 | -19.53% | 0.02 | 111 | 795 | 0.28 | -0.31 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 380.00 | 12.35 | 13.10 | 12.73 | 12.93 | -2.52 | -16.32% | 0.03 | 356 | 763 | 0.28 | -0.40 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 390.00 | 16.80 | 17.90 | 17.35 | 17.30 | -3.37 | -16.31% | 0.04 | 426 | 544 | 0.27 | -0.50 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 400.00 | 21.80 | 23.30 | 22.55 | 23.27 | -3.96 | -14.55% | 0.06 | 40 | 222 | 0.26 | -0.59 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 410.00 | 28.75 | 30.60 | 29.68 | 34.42 | 0.00 | 0.00% | 0.07 | 0 | 89 | 0.27 | -0.68 | 0.01 | -0.13 | 5/20/2026 | 5/22/2026 3:59:37 PM EST |
| 420.00 | 35.25 | 39.35 | 37.30 | 35.16 | 0.00 | 0.00% | 0.09 | 0 | 31 | 0.29 | -0.76 | 0.01 | -0.11 | 5/19/2026 | 5/22/2026 3:59:37 PM EST |
| 430.00 | 44.65 | 47.70 | 46.18 | 46.03 | -3.97 | -7.94% | 0.11 | 1 | 21 | 0.29 | -0.82 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 3:59:37 PM EST |
| 440.00 | 52.70 | 56.85 | 54.78 | % | 0.12 | 0 | 1 | 0.29 | -0.87 | 0.01 | -0.08 | 5/22/2026 3:59:37 PM EST | |||
| 450.00 | 61.35 | 66.25 | 63.80 | 62.11 | 0.00 | 0.00% | 0.14 | 0 | 24 | 0.32 | -0.90 | 0.00 | -0.06 | 5/15/2026 | 5/22/2026 3:59:37 PM EST |
| 460.00 | 72.00 | 75.80 | 73.90 | 86.55 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.33 | -0.93 | 0.00 | -0.05 | 5/8/2026 | 5/22/2026 3:59:37 PM EST |
| 470.00 | 80.35 | 85.30 | 82.83 | 80.75 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.40 | -0.95 | 0.00 | -0.04 | 5/12/2026 | 5/22/2026 3:59:37 PM EST |
| 480.00 | 90.85 | 95.25 | 93.05 | 210.98 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.03 | 3/23/2026 | 5/22/2026 3:59:37 PM EST |
| 490.00 | 100.00 | 105.20 | 102.60 | 98.20 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.46 | -0.97 | 0.00 | -0.02 | 5/12/2026 | 5/22/2026 3:59:37 PM EST |
| 500.00 | 109.90 | 116.10 | 113.00 | 143.16 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.52 | -0.98 | 0.00 | -0.02 | 4/22/2026 | 5/22/2026 3:59:37 PM EST |
| 510.00 | 119.80 | 125.65 | 122.73 | % | 0.24 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 5/22/2026 3:59:37 PM EST | |||
| 520.00 | 129.55 | 136.30 | 132.93 | % | 0.26 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:37 PM EST | |||
| 530.00 | 139.50 | 146.25 | 142.88 | % | 0.27 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 5/22/2026 3:59:37 PM EST | |||
| 540.00 | 148.80 | 156.20 | 152.50 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:37 PM EST | |||
| 550.00 | 159.60 | 165.95 | 162.78 | % | 0.30 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:37 PM EST | |||
| 560.00 | 169.40 | 176.10 | 172.75 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:37 PM EST | |||
| 570.00 | 179.55 | 186.10 | 182.83 | % | 0.32 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:37 PM EST | |||
| 580.00 | 189.50 | 196.05 | 192.78 | % | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:37 PM EST | |||
| 590.00 | 199.50 | 205.90 | 202.70 | % | 0.34 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:37 PM EST | |||
| 600.00 | 209.45 | 216.00 | 212.73 | % | 0.35 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:37 PM EST | |||
| 610.00 | 219.45 | 225.95 | 222.70 | % | 0.37 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:37 PM EST | |||
| 620.00 | 229.40 | 235.95 | 232.68 | % | 0.38 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:37 PM EST | |||
| 630.00 | 239.20 | 245.90 | 242.55 | % | 0.39 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:37 PM EST | |||
| 640.00 | 249.35 | 255.90 | 252.63 | % | 0.39 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:37 PM EST | |||
| 660.00 | 269.30 | 275.85 | 272.58 | % | 0.41 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:37 PM EST | |||
| 680.00 | 287.60 | 295.80 | 291.70 | % | 0.43 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:37 PM EST | |||
| 700.00 | 309.00 | 315.75 | 312.38 | % | 0.45 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:37 PM EST | |||
| 720.00 | 328.95 | 335.70 | 332.33 | % | 0.46 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:37 PM EST | |||
| 740.00 | 348.90 | 355.65 | 352.28 | % | 0.48 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:37 PM EST | |||
| 760.00 | 368.85 | 375.60 | 372.23 | % | 0.49 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:37 PM EST | |||
| 780.00 | 388.80 | 395.55 | 392.18 | % | 0.50 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:37 PM EST | |||
| 800.00 | 408.75 | 415.50 | 412.13 | % | 0.52 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:37 PM EST | |||
| 820.00 | 427.25 | 435.45 | 431.35 | % | 0.53 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:37 PM EST | |||
| 840.00 | 447.25 | 455.40 | 451.33 | % | 0.54 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:37 PM EST | |||
| 860.00 | 467.10 | 475.30 | 471.20 | % | 0.55 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:37 PM EST | |||
| 880.00 | 487.05 | 495.25 | 491.15 | % | 0.56 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:37 PM EST | |||
| 900.00 | 507.05 | 515.25 | 511.15 | % | 0.57 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:37 PM EST |