Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $396.71 as of 6/8/2026 9:37:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 271.00 | 279.05 | 275.03 | 230.50 | 0.00 | 0.00% | 2.20 | 0 | 8 | 2.33 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 6/5/2026 3:59:33 PM EST |
| 130.00 | 266.60 | 274.05 | 270.33 | 128.95 | 0.00 | 0.00% | 2.08 | 0 | 6 | 2.26 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 6/5/2026 3:59:33 PM EST |
| 135.00 | 261.60 | 269.05 | 265.33 | 243.20 | 0.00 | 0.00% | 1.97 | 0 | 3 | 2.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:33 PM EST |
| 140.00 | 255.90 | 264.05 | 259.98 | 133.80 | 0.00 | 0.00% | 1.86 | 0 | 5 | 2.12 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 6/5/2026 3:59:33 PM EST |
| 145.00 | 251.50 | 259.05 | 255.28 | 128.77 | 0.00 | 0.00% | 1.76 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 6/5/2026 3:59:33 PM EST |
| 150.00 | 245.50 | 254.05 | 249.78 | 214.17 | 0.00 | 0.00% | 1.67 | 0 | 44 | 1.99 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/5/2026 3:59:33 PM EST |
| 155.00 | 243.60 | 249.05 | 246.33 | % | 1.59 | 0 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:33 PM EST | |||
| 160.00 | 238.60 | 243.90 | 241.25 | 241.31 | 0.00 | 0.00% | 1.51 | 0 | 109 | 1.78 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 165.00 | 232.00 | 239.05 | 235.53 | 191.75 | 0.00 | 0.00% | 1.43 | 0 | 29 | 1.82 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 6/5/2026 3:59:33 PM EST |
| 170.00 | 225.70 | 234.05 | 229.88 | 205.00 | 0.00 | 0.00% | 1.35 | 0 | 32 | 1.77 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/5/2026 3:59:33 PM EST |
| 175.00 | 221.50 | 229.05 | 225.28 | 181.85 | 0.00 | 0.00% | 1.29 | 0 | 14 | 1.71 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 6/5/2026 3:59:33 PM EST |
| 180.00 | 217.00 | 224.05 | 220.53 | 219.49 | 0.00 | 0.00% | 1.23 | 0 | 33 | 1.66 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/5/2026 3:59:33 PM EST |
| 185.00 | 212.85 | 219.05 | 215.95 | 169.25 | 0.00 | 0.00% | 1.17 | 0 | 21 | 1.61 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 6/5/2026 3:59:33 PM EST |
| 190.00 | 208.65 | 214.10 | 211.38 | 189.65 | 0.00 | 0.00% | 1.11 | 0 | 154 | 1.50 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 3:59:33 PM EST |
| 195.00 | 202.70 | 209.10 | 205.90 | 160.70 | 0.00 | 0.00% | 1.06 | 0 | 43 | 1.52 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 6/5/2026 3:59:33 PM EST |
| 200.00 | 198.65 | 204.10 | 201.38 | 183.15 | 0.00 | 0.00% | 1.01 | 0 | 112 | 1.42 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:33 PM EST |
| 210.00 | 188.65 | 194.10 | 191.38 | 176.15 | 0.00 | 0.00% | 0.91 | 0 | 147 | 1.36 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 3:59:33 PM EST |
| 220.00 | 176.80 | 184.10 | 180.45 | 166.15 | 0.00 | 0.00% | 0.82 | 0 | 369 | 1.29 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/5/2026 3:59:33 PM EST |
| 230.00 | 168.60 | 174.10 | 171.35 | 139.08 | 0.00 | 0.00% | 0.74 | 0 | 341 | 1.22 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/5/2026 3:59:33 PM EST |
| 240.00 | 157.30 | 164.10 | 160.70 | 159.00 | 0.00 | 0.00% | 0.67 | 0 | 225 | 1.06 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:33 PM EST |
| 250.00 | 148.25 | 154.40 | 151.33 | 151.18 | 0.00 | 0.00% | 0.61 | 0 | 424 | 1.01 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 260.00 | 137.45 | 144.15 | 140.80 | 135.24 | 0.00 | 0.00% | 0.54 | 0 | 629 | 0.97 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:33 PM EST |
| 270.00 | 127.55 | 134.20 | 130.88 | 131.42 | 0.00 | 0.00% | 0.48 | 0 | 356 | 0.92 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 280.00 | 118.30 | 123.65 | 120.98 | 118.30 | 0.00 | 0.00% | 0.43 | 0 | 692 | 0.76 | 0.99 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 290.00 | 106.75 | 114.30 | 110.53 | 111.16 | 0.00 | 0.00% | 0.38 | 0 | 450 | 0.73 | 0.98 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 300.00 | 98.35 | 103.85 | 101.10 | 101.27 | 0.00 | 0.00% | 0.34 | 0 | 2,268 | 0.65 | 0.97 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 310.00 | 88.75 | 94.50 | 91.63 | 87.90 | 0.00 | 0.00% | 0.30 | 0 | 1,111 | 0.62 | 0.95 | 0.00 | -0.07 | 6/4/2026 | 6/5/2026 3:59:33 PM EST |
| 320.00 | 79.05 | 84.50 | 81.78 | 82.51 | 0.00 | 0.00% | 0.26 | 0 | 1,534 | 0.56 | 0.93 | 0.00 | -0.09 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 330.00 | 69.55 | 74.75 | 72.15 | 72.10 | 0.00 | 0.00% | 0.22 | 0 | 1,402 | 0.52 | 0.92 | 0.00 | -0.10 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 340.00 | 60.00 | 65.05 | 62.53 | 62.80 | 0.00 | 0.00% | 0.18 | 0 | 916 | 0.37 | 0.89 | 0.00 | -0.12 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 350.00 | 51.55 | 56.05 | 53.80 | 53.90 | 0.00 | 0.00% | 0.15 | 0 | 1,982 | 0.38 | 0.86 | 0.00 | -0.14 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 360.00 | 43.20 | 47.65 | 45.43 | 46.10 | 0.00 | 0.00% | 0.13 | 0 | 928 | 0.36 | 0.82 | 0.01 | -0.15 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 370.00 | 35.05 | 38.80 | 36.93 | 37.05 | 0.00 | 0.00% | 0.10 | 0 | 3,566 | 0.35 | 0.77 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 380.00 | 28.20 | 31.00 | 29.60 | 29.25 | 0.00 | 0.00% | 0.08 | 0 | 1,154 | 0.34 | 0.70 | 0.01 | -0.18 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 390.00 | 20.95 | 23.80 | 22.38 | 22.65 | 0.00 | 0.00% | 0.06 | 0 | 4,789 | 0.32 | 0.61 | 0.01 | -0.19 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 400.00 | 16.35 | 17.20 | 16.78 | 17.35 | 0.00 | 0.00% | 0.04 | 0 | 5,621 | 0.33 | 0.52 | 0.01 | -0.19 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 410.00 | 11.50 | 13.25 | 12.38 | 12.70 | 0.00 | 0.00% | 0.03 | 0 | 2,563 | 0.32 | 0.42 | 0.01 | -0.19 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 420.00 | 8.25 | 9.85 | 9.05 | 9.30 | 0.00 | 0.00% | 0.02 | 0 | 2,287 | 0.32 | 0.34 | 0.01 | -0.19 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 430.00 | 6.20 | 7.70 | 6.95 | 6.85 | 0.00 | 0.00% | 0.02 | 0 | 1,875 | 0.32 | 0.27 | 0.01 | -0.17 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 440.00 | 4.15 | 5.10 | 4.63 | 4.88 | 0.00 | 0.00% | 0.01 | 0 | 1,096 | 0.32 | 0.21 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 450.00 | 3.30 | 3.45 | 3.38 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 2,459 | 0.33 | 0.16 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 460.00 | 2.14 | 2.62 | 2.38 | 2.46 | 0.00 | 0.00% | 0.01 | 0 | 939 | 0.34 | 0.12 | 0.00 | -0.11 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 470.00 | 1.61 | 2.80 | 2.21 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 786 | 0.36 | 0.09 | 0.00 | -0.09 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 480.00 | 1.14 | 1.70 | 1.42 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.36 | 0.06 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 490.00 | 0.86 | 1.25 | 1.06 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.36 | 0.04 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 500.00 | 0.65 | 1.00 | 0.83 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2,889 | 0.37 | 0.03 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 510.00 | 0.02 | 1.01 | 0.52 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.33 | 0.03 | 0.00 | -0.04 | 6/4/2026 | 6/5/2026 3:59:33 PM EST |
| 520.00 | 0.11 | 0.76 | 0.44 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.36 | 0.02 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 530.00 | 0.01 | 1.04 | 0.53 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.37 | 0.02 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 540.00 | 0.00 | 0.76 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.46 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 550.00 | 0.01 | 0.55 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 994 | 0.38 | 0.01 | 0.00 | -0.01 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 560.00 | 0.00 | 0.83 | 0.42 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.51 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:33 PM EST |
| 570.00 | 0.05 | 0.53 | 0.29 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.44 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/5/2026 3:59:33 PM EST |
| 580.00 | 0.05 | 0.40 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.45 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:33 PM EST |
| 590.00 | 0.00 | 0.97 | 0.49 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.59 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:33 PM EST |
| 600.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,017 | 0.48 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 610.00 | 0.03 | 0.14 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.46 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 620.00 | 0.01 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.45 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 630.00 | 0.00 | 0.12 | 0.06 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.51 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 640.00 | 0.01 | 0.10 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.48 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 660.00 | 0.00 | 0.51 | 0.26 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.66 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/5/2026 3:59:33 PM EST |
| 680.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:33 PM EST |
| 700.00 | 0.01 | 0.32 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 649 | 0.60 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 720.00 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 853 | 0.58 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 740.00 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.60 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 760.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,347 | 0.61 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 780.00 | 0.01 | 0.31 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 982 | 0.69 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 800.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,885 | 0.63 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 820.00 | 0.01 | 0.37 | 0.19 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,636 | 0.71 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 840.00 | 0.02 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.72 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 860.00 | 0.02 | 0.12 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,189 | 0.76 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 880.00 | 0.01 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 703 | 0.74 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 3:59:33 PM EST |
| 900.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,063 | 0.73 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:33 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 | 1.11 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/5/2026 3:59:33 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.07 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 3:59:33 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 457 | 1.12 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:33 PM EST |
| 140.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 281 | 1.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/5/2026 3:59:33 PM EST |
| 145.00 | 0.00 | 0.09 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:33 PM EST |
| 150.00 | 0.00 | 0.06 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 623 | 1.03 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/5/2026 3:59:33 PM EST |
| 155.00 | 0.00 | 0.60 | 0.30 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 276 | 1.30 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/5/2026 3:59:33 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 610 | 1.80 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:33 PM EST |
| 165.00 | 0.00 | 4.65 | 2.33 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.74 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/5/2026 3:59:33 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 267 | 1.69 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 6/5/2026 3:59:33 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 437 | 1.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/5/2026 3:59:33 PM EST |
| 180.00 | 0.00 | 2.19 | 1.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 420 | 1.38 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:33 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 188 | 1.54 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 190.00 | 0.00 | 0.29 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.94 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 195.00 | 0.00 | 4.50 | 2.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 138 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/5/2026 3:59:33 PM EST |
| 200.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 792 | 0.75 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 210.00 | 0.01 | 0.49 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.74 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:33 PM EST |
| 220.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,558 | 0.89 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/5/2026 3:59:33 PM EST |
| 230.00 | 0.00 | 0.77 | 0.39 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 484 | 0.83 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/5/2026 3:59:33 PM EST |
| 240.00 | 0.05 | 0.60 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,888 | 0.65 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 250.00 | 0.15 | 0.64 | 0.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,047 | 0.64 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 260.00 | 0.20 | 0.64 | 0.42 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2,127 | 0.60 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 270.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,572 | 0.62 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 280.00 | 0.23 | 0.96 | 0.60 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 2,522 | 0.53 | -0.01 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 290.00 | 0.10 | 0.97 | 0.54 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 2,300 | 0.47 | -0.02 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 300.00 | 0.30 | 1.00 | 0.65 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 2,105 | 0.45 | -0.03 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 310.00 | 0.79 | 1.14 | 0.97 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 1,817 | 0.45 | -0.05 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 320.00 | 0.65 | 1.58 | 1.12 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1,662 | 0.41 | -0.07 | 0.00 | -0.09 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 330.00 | 1.37 | 2.22 | 1.80 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1,070 | 0.40 | -0.08 | 0.00 | -0.10 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 340.00 | 2.10 | 2.59 | 2.35 | 2.34 | 0.00 | 0.00% | 0.01 | 0 | 2,465 | 0.38 | -0.11 | 0.00 | -0.12 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 350.00 | 3.10 | 3.90 | 3.50 | 3.37 | 0.00 | 0.00% | 0.01 | 0 | 2,516 | 0.37 | -0.14 | 0.00 | -0.14 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 360.00 | 4.10 | 6.00 | 5.05 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 951 | 0.37 | -0.18 | 0.01 | -0.15 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 370.00 | 5.10 | 8.35 | 6.73 | 7.12 | 0.00 | 0.00% | 0.02 | 0 | 1,486 | 0.36 | -0.23 | 0.01 | -0.16 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 380.00 | 9.00 | 9.85 | 9.43 | 9.40 | 0.00 | 0.00% | 0.02 | 0 | 1,520 | 0.34 | -0.30 | 0.01 | -0.18 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 390.00 | 12.30 | 14.00 | 13.15 | 13.20 | 0.00 | 0.00% | 0.03 | 0 | 908 | 0.32 | -0.39 | 0.01 | -0.19 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 400.00 | 15.20 | 20.00 | 17.60 | 17.14 | 0.00 | 0.00% | 0.04 | 0 | 343 | 0.32 | -0.48 | 0.01 | -0.19 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 410.00 | 22.15 | 23.45 | 22.80 | 22.52 | 0.00 | 0.00% | 0.06 | 0 | 170 | 0.32 | -0.58 | 0.01 | -0.19 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 420.00 | 26.80 | 31.45 | 29.13 | 28.75 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.30 | -0.66 | 0.01 | -0.19 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 430.00 | 33.05 | 38.60 | 35.83 | 52.57 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.28 | -0.73 | 0.01 | -0.17 | 6/3/2026 | 6/5/2026 3:59:33 PM EST |
| 440.00 | 41.50 | 46.50 | 44.00 | % | 0.10 | 0 | 1 | 0.27 | -0.79 | 0.01 | -0.16 | 6/5/2026 3:59:33 PM EST | |||
| 450.00 | 52.00 | 55.70 | 53.85 | 53.65 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.31 | -0.84 | 0.01 | -0.13 | 6/5/2026 | 6/5/2026 3:59:33 PM EST |
| 460.00 | 59.65 | 65.05 | 62.35 | 86.55 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.37 | -0.88 | 0.00 | -0.11 | 5/8/2026 | 6/5/2026 3:59:33 PM EST |
| 470.00 | 69.75 | 74.40 | 72.08 | 91.25 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.42 | -0.91 | 0.00 | -0.09 | 6/1/2026 | 6/5/2026 3:59:33 PM EST |
| 480.00 | 78.80 | 84.20 | 81.50 | 103.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.45 | -0.94 | 0.00 | -0.07 | 6/2/2026 | 6/5/2026 3:59:33 PM EST |
| 490.00 | 88.30 | 93.80 | 91.05 | 98.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.47 | -0.96 | 0.00 | -0.05 | 5/12/2026 | 6/5/2026 3:59:33 PM EST |
| 500.00 | 98.15 | 104.15 | 101.15 | 143.16 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.50 | -0.97 | 0.00 | -0.04 | 4/22/2026 | 6/5/2026 3:59:33 PM EST |
| 510.00 | 108.10 | 113.80 | 110.95 | % | 0.22 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.04 | 6/5/2026 3:59:33 PM EST | |||
| 520.00 | 118.00 | 125.10 | 121.55 | % | 0.23 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.03 | 6/5/2026 3:59:33 PM EST | |||
| 530.00 | 128.00 | 135.05 | 131.53 | % | 0.25 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.03 | 6/5/2026 3:59:33 PM EST | |||
| 540.00 | 137.95 | 144.20 | 141.08 | % | 0.26 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 6/5/2026 3:59:33 PM EST | |||
| 550.00 | 147.90 | 153.80 | 150.85 | % | 0.27 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 6/5/2026 3:59:33 PM EST | |||
| 560.00 | 157.90 | 163.75 | 160.83 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:33 PM EST | |||
| 570.00 | 167.90 | 176.10 | 172.00 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.01 | 6/5/2026 3:59:33 PM EST | |||
| 580.00 | 177.85 | 185.50 | 181.68 | 201.15 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.79 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 3:59:33 PM EST |
| 590.00 | 187.85 | 194.75 | 191.30 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:33 PM EST | |||
| 600.00 | 197.85 | 205.10 | 201.48 | % | 0.34 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:33 PM EST | |||
| 610.00 | 207.85 | 214.90 | 211.38 | % | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:33 PM EST | |||
| 620.00 | 217.85 | 224.85 | 221.35 | % | 0.36 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:33 PM EST | |||
| 630.00 | 227.80 | 234.85 | 231.33 | % | 0.37 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:33 PM EST | |||
| 640.00 | 237.80 | 243.45 | 240.63 | % | 0.38 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:33 PM EST | |||
| 660.00 | 257.80 | 263.30 | 260.55 | % | 0.39 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:33 PM EST | |||
| 680.00 | 277.75 | 284.05 | 280.90 | % | 0.41 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:33 PM EST | |||
| 700.00 | 297.75 | 303.25 | 300.50 | 320.80 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/5/2026 3:59:33 PM EST |
| 720.00 | 317.75 | 324.80 | 321.28 | % | 0.45 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:33 PM EST | |||
| 740.00 | 337.70 | 344.75 | 341.23 | % | 0.46 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:33 PM EST | |||
| 760.00 | 357.70 | 364.75 | 361.23 | % | 0.48 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:33 PM EST | |||
| 780.00 | 377.70 | 384.70 | 381.20 | % | 0.49 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:33 PM EST | |||
| 800.00 | 397.65 | 404.70 | 401.18 | % | 0.50 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:33 PM EST | |||
| 820.00 | 417.65 | 424.70 | 421.18 | % | 0.51 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:33 PM EST | |||
| 840.00 | 437.60 | 444.65 | 441.13 | % | 0.53 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:33 PM EST | |||
| 860.00 | 457.60 | 464.65 | 461.13 | % | 0.54 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:33 PM EST | |||
| 880.00 | 477.60 | 484.65 | 481.13 | % | 0.55 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:33 PM EST | |||
| 900.00 | 497.55 | 504.60 | 501.08 | % | 0.56 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:33 PM EST |