Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $412.75 as of 8/6/2026 12:52:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 198.25 | 203.55 | 200.90 | 200.46 | -4.11 | -2.01% | 0.98 | 49 | 36 | 5.57 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 210.00 | 192.25 | 198.25 | 195.25 | 195.46 | -6.23 | -3.09% | 0.93 | 89 | 23 | 7.63 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 215.00 | 187.20 | 194.20 | 190.70 | 189.87 | -10.47 | -5.23% | 0.89 | 72 | 21 | 7.37 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 220.00 | 182.05 | 189.20 | 185.63 | 184.87 | -10.47 | -5.36% | 0.84 | 50 | 7 | 7.14 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 225.00 | 177.25 | 183.00 | 180.13 | 180.38 | -9.82 | -5.17% | 0.80 | 90 | 2 | 6.93 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 230.00 | 172.40 | 178.45 | 175.43 | 175.38 | -9.82 | -5.31% | 0.76 | 84 | 4 | 6.91 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 235.00 | 167.60 | 174.05 | 170.83 | 170.20 | -4.27 | -2.45% | 0.73 | 40 | 6 | 6.47 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 240.00 | 162.40 | 170.30 | 166.35 | 165.20 | -10.00 | -5.71% | 0.69 | 32 | 6 | 6.28 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 245.00 | 157.00 | 165.40 | 161.20 | 160.42 | -9.88 | -5.81% | 0.66 | 4 | 7 | 5.97 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 250.00 | 152.15 | 158.65 | 155.40 | 159.53 | 0.00 | 0.00% | 0.62 | 0 | 6 | 5.77 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:59:01 PM EST |
| 255.00 | 147.15 | 155.25 | 151.20 | 155.67 | 0.00 | 0.00% | 0.59 | 0 | 3 | 5.57 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:59:01 PM EST |
| 260.00 | 142.10 | 150.40 | 146.25 | 150.67 | 0.00 | 0.00% | 0.56 | 0 | 4 | 5.38 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:59:01 PM EST |
| 265.00 | 137.35 | 144.20 | 140.78 | 143.87 | 0.00 | 0.00% | 0.53 | 0 | 8 | 5.19 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:59:01 PM EST |
| 270.00 | 132.00 | 140.40 | 136.20 | 138.88 | 0.00 | 0.00% | 0.50 | 0 | 9 | 5.00 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:59:01 PM EST |
| 275.00 | 127.25 | 133.50 | 130.38 | % | 0.47 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:01 PM EST | |||
| 280.00 | 122.25 | 130.40 | 126.33 | 134.70 | 0.00 | 0.00% | 0.45 | 0 | 1 | 4.62 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:59:01 PM EST |
| 285.00 | 117.25 | 125.40 | 121.33 | 129.80 | 0.00 | 0.00% | 0.43 | 0 | 1 | 4.52 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:59:01 PM EST |
| 290.00 | 112.15 | 118.50 | 115.33 | 147.31 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/6/2026 1:59:01 PM EST |
| 295.00 | 107.20 | 113.50 | 110.35 | 115.68 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.16 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:59:01 PM EST |
| 300.00 | 102.55 | 108.55 | 105.55 | 107.88 | -2.80 | -2.53% | 0.35 | 1 | 2 | 3.91 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 305.00 | 97.60 | 104.10 | 100.85 | 110.17 | 0.00 | 0.00% | 0.33 | 0 | 2 | 3.74 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:59:01 PM EST |
| 310.00 | 92.45 | 99.40 | 95.93 | 105.27 | 0.00 | 0.00% | 0.31 | 0 | 2 | 3.63 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:59:01 PM EST |
| 315.00 | 87.80 | 93.95 | 90.88 | % | 0.29 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:01 PM EST | |||
| 320.00 | 82.10 | 87.85 | 84.98 | 134.65 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/6/2026 1:59:01 PM EST |
| 325.00 | 77.50 | 83.40 | 80.45 | 85.44 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 1:59:01 PM EST |
| 330.00 | 72.80 | 78.40 | 75.60 | 93.87 | 0.00 | 0.00% | 0.23 | 0 | 6 | 2.96 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/6/2026 1:59:01 PM EST |
| 335.00 | 67.25 | 72.95 | 70.10 | 84.05 | 0.00 | 0.00% | 0.21 | 0 | 6 | 2.73 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 8/6/2026 1:59:01 PM EST |
| 340.00 | 62.15 | 68.95 | 65.55 | 76.19 | 0.00 | 0.00% | 0.19 | 0 | 3 | 2.57 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 1:59:01 PM EST |
| 345.00 | 57.60 | 63.65 | 60.63 | 73.85 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/6/2026 1:59:01 PM EST |
| 350.00 | 52.85 | 57.50 | 55.18 | 59.22 | -8.45 | -12.49% | 0.16 | 1 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 355.00 | 47.55 | 52.50 | 50.03 | % | 0.14 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/6/2026 1:59:01 PM EST | |||
| 360.00 | 42.45 | 47.30 | 44.88 | 47.56 | -10.77 | -18.47% | 0.12 | 4 | 16 | 1.89 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 365.00 | 37.45 | 42.50 | 39.98 | 53.53 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.77 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 1:59:01 PM EST |
| 367.50 | 35.10 | 40.00 | 37.55 | 40.44 | -3.79 | -8.57% | 0.10 | 1 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 370.00 | 32.35 | 37.70 | 35.03 | 37.94 | -3.89 | -9.30% | 0.09 | 1 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 372.50 | 30.15 | 35.05 | 32.60 | 35.40 | -7.69 | -17.85% | 0.09 | 1 | 2 | 1.54 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 375.00 | 27.65 | 32.55 | 30.10 | 32.90 | -7.79 | -19.15% | 0.08 | 1 | 7 | 1.45 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 377.50 | 25.35 | 30.10 | 27.73 | 37.38 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:59:01 PM EST |
| 380.00 | 23.40 | 27.30 | 25.35 | 34.98 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.24 | 0.99 | 0.00 | -0.02 | 8/5/2026 | 8/6/2026 1:59:01 PM EST |
| 382.50 | 20.20 | 25.10 | 22.65 | 26.27 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.21 | 0.99 | 0.00 | -0.04 | 8/5/2026 | 8/6/2026 1:59:01 PM EST |
| 385.00 | 17.75 | 22.80 | 20.28 | 22.00 | -2.31 | -9.51% | 0.05 | 3 | 21 | 1.12 | 0.98 | 0.01 | -0.08 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 387.50 | 16.25 | 19.60 | 17.93 | 17.08 | -9.80 | -36.46% | 0.05 | 62 | 13 | 0.71 | 0.97 | 0.01 | -0.13 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 390.00 | 13.85 | 17.20 | 15.53 | 14.76 | -10.85 | -42.37% | 0.04 | 133 | 22 | 0.62 | 0.95 | 0.01 | -0.22 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 392.50 | 11.35 | 14.65 | 13.00 | 12.27 | -11.15 | -47.61% | 0.03 | 67 | 12 | 0.55 | 0.92 | 0.02 | -0.38 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 395.00 | 9.90 | 12.20 | 11.05 | 12.21 | -7.05 | -36.61% | 0.03 | 2 | 17 | 0.44 | 0.88 | 0.02 | -0.53 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 397.50 | 8.10 | 9.90 | 9.00 | 9.95 | -8.54 | -46.19% | 0.02 | 12 | 7 | 0.44 | 0.83 | 0.03 | -0.73 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 400.00 | 6.20 | 7.00 | 6.60 | 5.93 | -8.58 | -59.14% | 0.02 | 85 | 159 | 0.29 | 0.76 | 0.04 | -1.01 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 402.50 | 4.40 | 5.10 | 4.75 | 4.92 | -8.73 | -63.96% | 0.01 | 43 | 45 | 0.30 | 0.66 | 0.06 | -1.20 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 405.00 | 3.00 | 3.20 | 3.10 | 3.10 | -6.99 | -69.28% | 0.01 | 6,780 | 137 | 0.30 | 0.50 | 0.07 | -1.20 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 407.50 | 1.88 | 2.00 | 1.94 | 1.94 | -6.94 | -78.16% | 0.00 | 10,460 | 186 | 0.31 | 0.34 | 0.06 | -1.10 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 410.00 | 1.07 | 1.19 | 1.13 | 1.15 | -4.85 | -80.84% | 0.00 | 2,794 | 1,579 | 0.31 | 0.23 | 0.04 | -0.84 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 412.50 | 0.57 | 0.67 | 0.62 | 0.74 | -4.18 | -84.96% | 0.00 | 423 | 144 | 0.32 | 0.15 | 0.03 | -0.56 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 415.00 | 0.31 | 0.37 | 0.34 | 0.32 | -2.98 | -90.31% | 0.00 | 952 | 1,214 | 0.33 | 0.11 | 0.02 | -0.39 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 417.50 | 0.14 | 0.23 | 0.19 | 0.16 | -2.04 | -92.73% | 0.00 | 1,048 | 404 | 0.34 | 0.07 | 0.02 | -0.27 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 420.00 | 0.08 | 0.12 | 0.10 | 0.11 | -1.39 | -92.67% | 0.00 | 3,285 | 3,285 | 0.37 | 0.05 | 0.01 | -0.17 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 422.50 | 0.05 | 0.09 | 0.07 | 0.07 | -0.97 | -93.27% | 0.00 | 442 | 349 | 0.38 | 0.03 | 0.01 | -0.11 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 425.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.60 | -92.31% | 0.00 | 1,030 | 1,677 | 0.41 | 0.02 | 0.00 | -0.06 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 427.50 | 0.02 | 0.06 | 0.04 | 0.04 | -0.42 | -91.31% | 0.00 | 81 | 440 | 0.45 | 0.01 | 0.00 | -0.03 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 430.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.22 | -91.67% | 0.00 | 300 | 1,616 | 0.46 | 0.01 | 0.00 | -0.02 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 432.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 66 | 253 | 0.52 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 435.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.13 | -86.67% | 0.00 | 81 | 1,005 | 0.54 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 437.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 10 | 1,186 | 0.57 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 440.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 21 | 885 | 0.64 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 442.50 | 0.00 | 0.09 | 0.05 | 0.02 | -0.04 | -66.67% | 0.00 | 2 | 157 | 0.75 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 445.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 87 | 517 | 0.66 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 447.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 148 | 0.70 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 450.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 14 | 1,435 | 0.79 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 452.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.86 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:59:01 PM EST |
| 455.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.07 | -87.50% | 0.00 | 9 | 217 | 0.88 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 457.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.07 | -87.50% | 0.00 | 2 | 98 | 0.92 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 34 | 1,390 | 0.81 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 462.50 | 0.01 | 0.14 | 0.08 | 0.07 | +0.05 | +250.00% | 0.00 | 3 | 40 | 0.98 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 465.00 | 0.01 | 0.06 | 0.04 | 0.03 | -0.14 | -82.36% | 0.00 | 7 | 168 | 0.96 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 467.50 | 0.01 | 0.07 | 0.04 | 0.07 | +0.06 | +600.00% | 0.00 | 6 | 143 | 1.05 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 470.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 5 | 152 | 1.01 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 475.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 570 | 1.06 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 480.00 | 0.00 | 0.04 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 43 | 1.20 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 485.00 | 0.01 | 0.14 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 112 | 1.19 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 490.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 32 | 1.49 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 495.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 14 | 87 | 1.42 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 500.00 | 0.00 | 0.03 | 0.02 | 0.09 | +0.07 | +350.00% | 0.00 | 1 | 395 | 1.41 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 505.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 56 | 1.33 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.39 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/6/2026 1:59:01 PM EST |
| 520.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 11 | 62 | 1.86 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 530.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 287 | 1.60 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 1:59:01 PM EST |
| 540.00 | 0.00 | 1.96 | 0.98 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 24 | 2.13 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/6/2026 1:59:01 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/6/2026 1:59:01 PM EST |
| 215.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 1:59:01 PM EST |
| 220.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 1:59:01 PM EST |
| 225.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/6/2026 1:59:01 PM EST |
| 230.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/6/2026 1:59:01 PM EST |
| 235.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/6/2026 1:59:01 PM EST |
| 240.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/6/2026 1:59:01 PM EST |
| 245.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.16 | -94.12% | 0.00 | 3 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/6/2026 1:59:01 PM EST |
| 255.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/6/2026 1:59:01 PM EST |
| 260.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 706 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 1:59:01 PM EST |
| 265.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 601 | 2.63 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 1:59:01 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 744 | 2.39 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 1:59:01 PM EST |
| 275.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 450 | 2.69 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 1:59:01 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 860 | 2.61 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:59:01 PM EST |
| 285.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 625 | 2.21 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.30 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 1:59:01 PM EST |
| 295.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 25 | 2,926 | 3.81 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 300.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.80 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:59:01 PM EST |
| 305.00 | 0.01 | 0.09 | 0.05 | 0.09 | +0.08 | +800.00% | 0.00 | 39 | 21 | 2.34 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 23 | 1.62 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 315.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 35 | 292 | 1.53 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.44 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:59:01 PM EST |
| 325.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.13 | -92.86% | 0.00 | 13 | 333 | 1.35 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 330.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 38 | 1.53 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 335.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.09 | -75.00% | 0.00 | 15 | 1,006 | 1.26 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 340.00 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 448 | 1.20 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 345.00 | 0.00 | 0.07 | 0.04 | 0.15 | +0.11 | +275.00% | 0.00 | 3 | 119 | 1.23 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 350.00 | 0.01 | 0.12 | 0.07 | 0.13 | +0.04 | +44.45% | 0.00 | 2 | 131 | 1.14 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 355.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 115 | 1.13 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 360.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 13 | 250 | 1.04 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 365.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.98 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:59:01 PM EST |
| 367.50 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.96 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:59:01 PM EST |
| 370.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 13 | 488 | 0.70 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 372.50 | 0.00 | 0.09 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 223 | 0.72 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 375.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 19 | 340 | 0.72 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 377.50 | 0.00 | 0.38 | 0.19 | 0.10 | +0.02 | +25.00% | 0.00 | 2 | 117 | 0.69 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 380.00 | 0.05 | 0.13 | 0.09 | 0.05 | -0.02 | -28.58% | 0.00 | 9 | 1,287 | 0.56 | -0.01 | 0.00 | -0.02 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 382.50 | 0.05 | 0.17 | 0.11 | 0.18 | +0.11 | +157.15% | 0.00 | 11 | 60 | 0.53 | -0.01 | 0.00 | -0.04 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 385.00 | 0.02 | 0.12 | 0.07 | 0.13 | -0.01 | -7.15% | 0.00 | 54 | 585 | 0.47 | -0.02 | 0.01 | -0.08 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 387.50 | 0.05 | 0.19 | 0.12 | 0.10 | -0.03 | -23.08% | 0.00 | 41 | 66 | 0.45 | -0.03 | 0.01 | -0.13 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 390.00 | 0.09 | 0.20 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 110 | 1,203 | 0.41 | -0.05 | 0.01 | -0.22 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 392.50 | 0.14 | 0.23 | 0.19 | 0.18 | +0.03 | +20.00% | 0.00 | 60 | 211 | 0.36 | -0.08 | 0.02 | -0.38 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 395.00 | 0.19 | 0.30 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 182 | 691 | 0.34 | -0.12 | 0.02 | -0.53 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 397.50 | 0.38 | 0.46 | 0.42 | 0.40 | +0.09 | +29.04% | 0.00 | 558 | 748 | 0.32 | -0.17 | 0.03 | -0.73 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 400.00 | 0.68 | 0.80 | 0.74 | 0.74 | +0.25 | +51.02% | 0.00 | 1,046 | 1,468 | 0.31 | -0.24 | 0.04 | -1.01 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 402.50 | 1.25 | 1.38 | 1.32 | 1.26 | +0.62 | +96.88% | 0.00 | 368 | 370 | 0.31 | -0.34 | 0.06 | -1.20 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 405.00 | 2.21 | 2.32 | 2.27 | 2.23 | +1.15 | +106.49% | 0.01 | 623 | 991 | 0.31 | -0.50 | 0.07 | -1.20 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 407.50 | 3.30 | 3.95 | 3.63 | 3.40 | +1.72 | +102.39% | 0.01 | 379 | 342 | 0.29 | -0.66 | 0.06 | -1.10 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 410.00 | 5.15 | 5.45 | 5.30 | 5.35 | +2.85 | +114.00% | 0.01 | 189 | 999 | 0.33 | -0.77 | 0.04 | -0.84 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 412.50 | 6.95 | 7.70 | 7.33 | 8.07 | +4.38 | +118.70% | 0.02 | 319 | 261 | 0.33 | -0.85 | 0.03 | -0.56 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 415.00 | 8.20 | 9.95 | 9.08 | 10.75 | +5.90 | +121.65% | 0.02 | 58 | 292 | 0.46 | -0.89 | 0.02 | -0.39 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 417.50 | 10.75 | 12.45 | 11.60 | 13.21 | +8.43 | +176.36% | 0.03 | 30 | 161 | 0.57 | -0.93 | 0.02 | -0.27 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 420.00 | 13.15 | 14.90 | 14.03 | 15.42 | +7.37 | +91.56% | 0.03 | 19 | 512 | 0.57 | -0.95 | 0.01 | -0.17 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 422.50 | 15.50 | 19.80 | 17.65 | 9.50 | 0.00 | 0.00% | 0.04 | 0 | 54 | 0.89 | -0.97 | 0.01 | -0.11 | 8/5/2026 | 8/6/2026 1:59:01 PM EST |
| 425.00 | 18.10 | 21.60 | 19.85 | 19.28 | +8.63 | +81.04% | 0.05 | 3 | 371 | 0.84 | -0.98 | 0.00 | -0.06 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 427.50 | 20.50 | 25.35 | 22.93 | 13.00 | 0.00 | 0.00% | 0.05 | 0 | 19 | 1.10 | -0.99 | 0.00 | -0.03 | 8/5/2026 | 8/6/2026 1:59:01 PM EST |
| 430.00 | 22.95 | 27.45 | 25.20 | 24.28 | +9.88 | +68.62% | 0.06 | 6 | 125 | 1.15 | -0.99 | 0.00 | -0.02 | 8/6/2026 | 8/6/2026 1:59:01 PM EST |
| 432.50 | 25.60 | 30.40 | 28.00 | 24.79 | 0.00 | 0.00% | 0.06 | 0 | 496 | 1.28 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:59:01 PM EST |
| 435.00 | 28.10 | 31.60 | 29.85 | 19.70 | 0.00 | 0.00% | 0.07 | 0 | 370 | 1.09 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 1:59:01 PM EST |
| 437.50 | 30.20 | 35.05 | 32.63 | 17.23 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 1:59:01 PM EST |
| 440.00 | 33.10 | 37.45 | 35.28 | 31.14 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/6/2026 1:59:01 PM EST |
| 442.50 | 35.20 | 40.45 | 37.83 | 22.65 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/6/2026 1:59:01 PM EST |
| 445.00 | 37.70 | 43.30 | 40.50 | 21.13 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/6/2026 1:59:01 PM EST |
| 447.50 | 40.20 | 45.80 | 43.00 | 26.08 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/6/2026 1:59:01 PM EST |
| 450.00 | 42.70 | 47.65 | 45.18 | 18.60 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/6/2026 1:59:01 PM EST |
| 452.50 | 45.20 | 50.75 | 47.98 | % | 0.11 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/6/2026 1:59:01 PM EST | |||
| 455.00 | 47.70 | 53.30 | 50.50 | 38.85 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/6/2026 1:59:01 PM EST |
| 457.50 | 50.15 | 55.70 | 52.93 | % | 0.12 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/6/2026 1:59:01 PM EST | |||
| 460.00 | 53.00 | 57.60 | 55.30 | 36.40 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/6/2026 1:59:01 PM EST |
| 462.50 | 55.20 | 60.80 | 58.00 | % | 0.13 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/6/2026 1:59:01 PM EST | |||
| 465.00 | 57.70 | 63.30 | 60.50 | 19.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/6/2026 1:59:01 PM EST |
| 467.50 | 60.20 | 65.75 | 62.98 | % | 0.13 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/6/2026 1:59:01 PM EST | |||
| 470.00 | 62.70 | 68.30 | 65.50 | % | 0.14 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/6/2026 1:59:01 PM EST | |||
| 475.00 | 67.70 | 73.30 | 70.50 | % | 0.15 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/6/2026 1:59:01 PM EST | |||
| 480.00 | 72.70 | 78.30 | 75.50 | % | 0.16 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/6/2026 1:59:01 PM EST | |||
| 485.00 | 77.70 | 83.30 | 80.50 | % | 0.17 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/6/2026 1:59:01 PM EST | |||
| 490.00 | 82.70 | 88.30 | 85.50 | % | 0.17 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 8/6/2026 1:59:01 PM EST | |||
| 495.00 | 87.70 | 93.30 | 90.50 | % | 0.18 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/6/2026 1:59:01 PM EST | |||
| 500.00 | 92.70 | 98.30 | 95.50 | % | 0.19 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 8/6/2026 1:59:01 PM EST | |||
| 505.00 | 97.70 | 103.30 | 100.50 | % | 0.20 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 8/6/2026 1:59:01 PM EST | |||
| 510.00 | 102.70 | 108.25 | 105.48 | % | 0.21 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/6/2026 1:59:01 PM EST | |||
| 520.00 | 112.70 | 118.30 | 115.50 | 99.93 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/6/2026 1:59:01 PM EST |
| 530.00 | 122.70 | 128.20 | 125.45 | % | 0.24 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 8/6/2026 1:59:01 PM EST | |||
| 540.00 | 132.70 | 137.80 | 135.25 | % | 0.25 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 8/6/2026 1:59:01 PM EST |