Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $404.00 as of 8/7/2026 5:17:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 190.00 | 195.80 | 192.90 | % | 0.90 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 220.00 | 185.40 | 190.80 | 188.10 | % | 0.85 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 225.00 | 180.80 | 185.80 | 183.30 | % | 0.81 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 230.00 | 174.30 | 180.85 | 177.58 | % | 0.77 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 235.00 | 170.10 | 175.85 | 172.98 | % | 0.74 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 240.00 | 165.45 | 170.85 | 168.15 | % | 0.70 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 245.00 | 160.50 | 165.85 | 163.18 | % | 0.67 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 250.00 | 155.45 | 160.85 | 158.15 | 176.45 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:18 PM EST |
| 255.00 | 150.80 | 155.85 | 153.33 | % | 0.60 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 260.00 | 145.40 | 150.85 | 148.13 | % | 0.57 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 265.00 | 140.15 | 145.85 | 143.00 | % | 0.54 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 270.00 | 135.60 | 140.85 | 138.23 | % | 0.51 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 275.00 | 130.85 | 135.85 | 133.35 | % | 0.48 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 280.00 | 125.90 | 130.85 | 128.38 | % | 0.46 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 285.00 | 120.90 | 125.90 | 123.40 | % | 0.43 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 290.00 | 115.90 | 120.90 | 118.40 | % | 0.41 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 295.00 | 110.90 | 115.90 | 113.40 | % | 0.38 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 300.00 | 105.85 | 110.90 | 108.38 | 108.18 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:18 PM EST |
| 305.00 | 100.90 | 105.90 | 103.40 | % | 0.34 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 310.00 | 95.85 | 100.90 | 98.38 | 108.83 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 4:00:18 PM EST |
| 315.00 | 90.90 | 95.90 | 93.40 | 105.35 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:18 PM EST |
| 320.00 | 85.90 | 90.95 | 88.43 | % | 0.28 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 325.00 | 80.90 | 85.95 | 83.43 | % | 0.26 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 330.00 | 75.75 | 80.95 | 78.35 | 79.32 | -16.92 | -17.59% | 0.24 | 3 | 3 | 1.29 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 335.00 | 70.10 | 75.95 | 73.03 | % | 0.22 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 340.00 | 66.00 | 71.00 | 68.50 | 76.43 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.16 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:18 PM EST |
| 345.00 | 61.15 | 66.00 | 63.58 | 68.51 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:18 PM EST |
| 350.00 | 56.00 | 59.45 | 57.73 | 57.87 | -1.65 | -2.78% | 0.16 | 1 | 6 | 0.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 355.00 | 51.05 | 56.05 | 53.55 | % | 0.15 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 360.00 | 45.85 | 51.05 | 48.45 | 49.02 | -2.28 | -4.45% | 0.13 | 3 | 20 | 0.89 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 365.00 | 41.10 | 46.10 | 43.60 | 57.00 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.83 | 1.00 | 0.00 | -0.01 | 7/24/2026 | 8/7/2026 4:00:18 PM EST |
| 367.50 | 38.60 | 43.60 | 41.10 | 37.72 | % | 0.11 | 2 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:18 PM EST | |
| 370.00 | 36.10 | 41.10 | 38.60 | 38.30 | -3.24 | -7.80% | 0.10 | 3 | 4 | 0.76 | 0.99 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 372.50 | 33.30 | 38.35 | 35.83 | % | 0.10 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.04 | 8/7/2026 4:00:18 PM EST | |||
| 375.00 | 31.20 | 36.20 | 33.70 | 32.58 | % | 0.09 | 8 | 0 | 0.70 | 0.99 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:18 PM EST | |
| 377.50 | 28.55 | 33.50 | 31.03 | 32.38 | % | 0.08 | 106 | 0 | 0.65 | 0.98 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:18 PM EST | |
| 380.00 | 26.30 | 28.90 | 27.60 | 30.00 | +3.00 | +11.12% | 0.07 | 106 | 18 | 0.46 | 0.97 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 382.50 | 23.55 | 28.60 | 26.08 | 27.53 | % | 0.07 | 94 | 0 | 0.58 | 0.96 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 4:00:18 PM EST | |
| 385.00 | 21.55 | 26.10 | 23.83 | 24.28 | -2.36 | -8.86% | 0.06 | 120 | 12 | 0.55 | 0.94 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 387.50 | 19.05 | 21.00 | 20.03 | 21.88 | -4.56 | -17.25% | 0.05 | 30 | 2 | 0.34 | 0.91 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 390.00 | 17.00 | 21.50 | 19.25 | 20.06 | -6.44 | -24.31% | 0.05 | 3 | 14 | 0.49 | 0.88 | 0.01 | -0.23 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 392.50 | 14.80 | 18.45 | 16.63 | 14.35 | -3.65 | -20.28% | 0.04 | 5 | 1 | 0.29 | 0.85 | 0.02 | -0.27 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 395.00 | 12.95 | 14.35 | 13.65 | 15.63 | +3.83 | +32.46% | 0.03 | 20 | 33 | 0.24 | 0.81 | 0.02 | -0.31 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 397.50 | 10.70 | 14.50 | 12.60 | % | 0.03 | 0 | 0 | 0.29 | 0.76 | 0.02 | -0.35 | 8/7/2026 4:00:18 PM EST | |||
| 400.00 | 9.45 | 13.90 | 11.68 | 11.10 | +2.01 | +22.12% | 0.03 | 45 | 56 | 0.33 | 0.70 | 0.02 | -0.38 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 402.50 | 7.40 | 8.75 | 8.08 | 10.00 | +2.70 | +36.99% | 0.02 | 53 | 8 | 0.24 | 0.64 | 0.03 | -0.40 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 405.00 | 6.50 | 7.30 | 6.90 | 6.70 | +0.35 | +5.52% | 0.02 | 137 | 76 | 0.25 | 0.57 | 0.03 | -0.42 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 407.50 | 5.25 | 5.90 | 5.58 | 5.50 | +0.35 | +6.80% | 0.01 | 128 | 135 | 0.25 | 0.50 | 0.03 | -0.42 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 410.00 | 4.10 | 4.60 | 4.35 | 4.30 | +0.05 | +1.18% | 0.01 | 2,490 | 312 | 0.25 | 0.43 | 0.03 | -0.41 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 412.50 | 3.15 | 3.80 | 3.48 | 4.15 | +0.65 | +18.58% | 0.01 | 387 | 850 | 0.25 | 0.36 | 0.03 | -0.39 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 415.00 | 2.36 | 2.83 | 2.60 | 2.50 | -0.14 | -5.31% | 0.01 | 268 | 273 | 0.25 | 0.30 | 0.02 | -0.36 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 417.50 | 1.74 | 2.17 | 1.96 | 1.92 | -0.13 | -6.35% | 0.00 | 193 | 684 | 0.25 | 0.24 | 0.02 | -0.32 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 420.00 | 1.26 | 1.52 | 1.39 | 1.41 | -0.24 | -14.55% | 0.00 | 7,191 | 1,736 | 0.24 | 0.19 | 0.02 | -0.28 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 422.50 | 0.88 | 1.10 | 0.99 | 1.01 | -0.30 | -22.91% | 0.00 | 126 | 113 | 0.24 | 0.15 | 0.02 | -0.24 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 425.00 | 0.68 | 0.80 | 0.74 | 0.71 | -0.24 | -25.27% | 0.00 | 497 | 1,280 | 0.25 | 0.11 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 427.50 | 0.52 | 0.60 | 0.56 | 0.54 | -0.21 | -28.00% | 0.00 | 449 | 211 | 0.25 | 0.09 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 430.00 | 0.35 | 0.43 | 0.39 | 0.38 | -0.15 | -28.31% | 0.00 | 239 | 369 | 0.25 | 0.06 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 432.50 | 0.17 | 0.38 | 0.28 | 0.36 | -0.07 | -16.28% | 0.00 | 38 | 95 | 0.25 | 0.04 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 435.00 | 0.19 | 0.24 | 0.22 | 0.20 | -0.10 | -33.34% | 0.00 | 163 | 264 | 0.26 | 0.03 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 437.50 | 0.03 | 0.52 | 0.28 | 0.26 | -0.10 | -27.78% | 0.00 | 9 | 115 | 0.27 | 0.02 | 0.00 | -0.05 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 440.00 | 0.05 | 0.35 | 0.20 | 0.14 | -0.06 | -30.00% | 0.00 | 224 | 1,851 | 0.29 | 0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 442.50 | 0.08 | 0.48 | 0.28 | 0.13 | -0.12 | -48.00% | 0.00 | 45 | 190 | 0.29 | 0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 445.00 | 0.07 | 0.14 | 0.11 | 0.12 | -0.10 | -45.46% | 0.00 | 29 | 153 | 0.29 | 0.01 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 447.50 | 0.05 | 0.09 | 0.07 | 0.12 | -0.07 | -36.85% | 0.00 | 1 | 113 | 0.30 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 450.00 | 0.03 | 0.08 | 0.06 | 0.07 | -0.14 | -66.67% | 0.00 | 311 | 365 | 0.30 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 452.50 | 0.02 | 0.14 | 0.08 | 0.12 | -0.16 | -57.15% | 0.00 | 4 | 17 | 0.33 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 455.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 8 | 315 | 0.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 457.50 | 0.00 | 0.80 | 0.40 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.54 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:18 PM EST |
| 460.00 | 0.01 | 0.10 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 61 | 760 | 0.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 462.50 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 481 | 0.54 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:18 PM EST |
| 465.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 532 | 0.51 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:18 PM EST |
| 467.50 | 0.00 | 0.21 | 0.11 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.49 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:18 PM EST |
| 470.00 | 0.01 | 0.14 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 35 | 551 | 0.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 472.50 | 0.00 | 1.22 | 0.61 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 270 | 0.71 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:18 PM EST |
| 475.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.53 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:18 PM EST |
| 477.50 | 0.01 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 176 | 302 | 0.43 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 480.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.54 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:18 PM EST |
| 485.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.54 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:18 PM EST |
| 490.00 | 0.00 | 1.17 | 0.59 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.83 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:18 PM EST |
| 495.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 499 | 0.80 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:18 PM EST |
| 500.00 | 0.01 | 0.07 | 0.04 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.54 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:18 PM EST |
| 505.00 | 0.00 | 0.57 | 0.29 | 0.54 | +0.40 | +285.72% | 0.00 | 10 | 105 | 0.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 510.00 | 0.00 | 0.45 | 0.23 | 0.01 | -0.13 | -92.86% | 0.00 | 32 | 145 | 0.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 520.00 | 0.01 | 0.54 | 0.28 | 0.02 | -0.06 | -75.00% | 0.00 | 35 | 180 | 0.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 530.00 | 0.01 | 0.06 | 0.04 | 0.19 | +0.18 | +1,800.00% | 0.00 | 14 | 141 | 0.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 540.00 | 0.00 | 0.49 | 0.25 | 0.01 | -0.04 | -80.00% | 0.00 | 13 | 127 | 1.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 550.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.87 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 220.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 225.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 4:00:18 PM EST |
| 230.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 235.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 240.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.41 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:18 PM EST |
| 245.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:18 PM EST |
| 250.00 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:18 PM EST |
| 255.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.33 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:18 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 456 | 1.03 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 265.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 369 | 1.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 270.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 526 | 878 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 275.00 | 0.01 | 0.48 | 0.25 | 0.12 | +0.10 | +500.00% | 0.00 | 379 | 625 | 1.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 280.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 328 | 820 | 1.27 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 285.00 | 0.01 | 0.14 | 0.08 | 0.14 | +0.01 | +7.70% | 0.00 | 212 | 479 | 1.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 290.00 | 0.01 | 0.13 | 0.07 | 0.01 | -0.09 | -90.00% | 0.00 | 35 | 1,366 | 0.91 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 295.00 | 0.01 | 0.22 | 0.12 | 0.01 | -0.14 | -93.34% | 0.00 | 640 | 923 | 0.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 300.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.11 | -73.34% | 0.00 | 15 | 66 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 305.00 | 0.01 | 0.08 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.76 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:18 PM EST |
| 310.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 41 | 509 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 315.00 | 0.01 | 0.08 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 11 | 58 | 0.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 320.00 | 0.01 | 0.36 | 0.19 | 0.07 | +0.04 | +133.34% | 0.00 | 14 | 40 | 0.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 325.00 | 0.01 | 0.08 | 0.05 | 0.03 | -0.12 | -80.00% | 0.00 | 12 | 44 | 0.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 330.00 | 0.01 | 0.11 | 0.06 | 0.10 | +0.05 | +100.00% | 0.00 | 8 | 91 | 0.58 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 335.00 | 0.01 | 0.16 | 0.09 | 0.20 | +0.11 | +122.23% | 0.00 | 1 | 99 | 0.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 340.00 | 0.01 | 0.21 | 0.11 | 0.06 | -0.04 | -40.00% | 0.00 | 4 | 38 | 0.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 345.00 | 0.01 | 0.40 | 0.21 | 0.06 | -0.03 | -33.34% | 0.00 | 93 | 42 | 0.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 350.00 | 0.02 | 1.02 | 0.52 | 0.10 | -0.05 | -33.34% | 0.00 | 7 | 58 | 0.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 355.00 | 0.01 | 0.71 | 0.36 | 0.22 | +0.02 | +10.00% | 0.00 | 142 | 120 | 0.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 360.00 | 0.09 | 0.33 | 0.21 | 0.17 | -0.03 | -15.00% | 0.00 | 24 | 177 | 0.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 365.00 | 0.04 | 0.45 | 0.25 | 0.12 | -0.20 | -62.50% | 0.00 | 57 | 86 | 0.40 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 367.50 | 0.13 | 0.20 | 0.17 | 0.17 | -0.12 | -41.38% | 0.00 | 59 | 53 | 0.37 | 0.00 | 0.00 | -0.01 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 370.00 | 0.10 | 0.45 | 0.28 | 0.28 | -0.09 | -24.33% | 0.00 | 62 | 65 | 0.38 | -0.01 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 372.50 | 0.12 | 0.24 | 0.18 | 0.21 | -0.17 | -44.74% | 0.00 | 24 | 163 | 0.33 | -0.01 | 0.00 | -0.04 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 375.00 | 0.14 | 0.48 | 0.31 | 0.25 | -0.28 | -52.83% | 0.00 | 65 | 109 | 0.36 | -0.01 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 377.50 | 0.00 | 0.72 | 0.36 | 0.26 | -0.35 | -57.38% | 0.00 | 29 | 820 | 0.39 | -0.02 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 380.00 | 0.26 | 0.38 | 0.32 | 0.32 | -0.49 | -60.50% | 0.00 | 180 | 1,347 | 0.30 | -0.03 | 0.00 | -0.10 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 382.50 | 0.36 | 0.45 | 0.41 | 0.39 | -0.54 | -58.07% | 0.00 | 31 | 51 | 0.29 | -0.04 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 385.00 | 0.48 | 0.96 | 0.72 | 0.53 | -0.67 | -55.84% | 0.00 | 70 | 363 | 0.31 | -0.06 | 0.01 | -0.16 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 387.50 | 0.66 | 0.73 | 0.70 | 0.75 | -0.80 | -51.62% | 0.00 | 556 | 605 | 0.28 | -0.09 | 0.01 | -0.19 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 390.00 | 0.86 | 0.97 | 0.92 | 0.91 | -0.94 | -50.82% | 0.00 | 189 | 419 | 0.27 | -0.12 | 0.01 | -0.23 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 392.50 | 1.16 | 1.28 | 1.22 | 1.20 | -1.51 | -55.72% | 0.00 | 227 | 191 | 0.27 | -0.15 | 0.02 | -0.27 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 395.00 | 1.54 | 1.70 | 1.62 | 1.73 | -1.32 | -43.28% | 0.00 | 180 | 603 | 0.26 | -0.19 | 0.02 | -0.31 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 397.50 | 2.05 | 2.30 | 2.18 | 2.26 | -1.58 | -41.15% | 0.01 | 188 | 114 | 0.26 | -0.24 | 0.02 | -0.35 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 400.00 | 2.52 | 2.98 | 2.75 | 2.81 | -1.89 | -40.22% | 0.01 | 657 | 559 | 0.25 | -0.30 | 0.02 | -0.38 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 402.50 | 3.45 | 4.40 | 3.93 | 3.61 | -2.09 | -36.67% | 0.01 | 49 | 163 | 0.27 | -0.36 | 0.03 | -0.40 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 405.00 | 4.40 | 4.90 | 4.65 | 4.70 | -2.80 | -37.34% | 0.01 | 300 | 238 | 0.26 | -0.43 | 0.03 | -0.42 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 407.50 | 5.55 | 6.35 | 5.95 | 5.97 | -2.85 | -32.32% | 0.01 | 184 | 153 | 0.26 | -0.50 | 0.03 | -0.42 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 410.00 | 6.85 | 7.40 | 7.13 | 7.07 | -2.63 | -27.12% | 0.02 | 124 | 311 | 0.25 | -0.57 | 0.03 | -0.41 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 412.50 | 8.00 | 9.20 | 8.60 | 7.82 | -3.86 | -33.05% | 0.02 | 12 | 134 | 0.25 | -0.64 | 0.03 | -0.39 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 415.00 | 9.95 | 11.10 | 10.53 | 9.73 | -4.20 | -30.16% | 0.03 | 53 | 62 | 0.26 | -0.70 | 0.02 | -0.36 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 417.50 | 11.45 | 13.65 | 12.55 | 12.25 | -1.65 | -11.88% | 0.03 | 10 | 26 | 0.27 | -0.76 | 0.02 | -0.32 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 420.00 | 13.65 | 15.45 | 14.55 | 13.26 | -4.65 | -25.97% | 0.03 | 37 | 315 | 0.27 | -0.81 | 0.02 | -0.28 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 422.50 | 14.40 | 17.45 | 15.93 | 18.20 | +0.43 | +2.42% | 0.04 | 5 | 42 | 0.32 | -0.85 | 0.02 | -0.24 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 425.00 | 16.40 | 19.65 | 18.03 | 16.70 | -5.76 | -25.65% | 0.04 | 3 | 429 | 0.33 | -0.89 | 0.01 | -0.20 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 427.50 | 20.20 | 22.10 | 21.15 | 24.57 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.28 | -0.91 | 0.01 | -0.16 | 8/5/2026 | 8/7/2026 4:00:18 PM EST |
| 430.00 | 19.80 | 25.70 | 22.75 | 21.57 | +5.27 | +32.34% | 0.05 | 11 | 266 | 0.45 | -0.94 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 432.50 | 22.30 | 27.10 | 24.70 | 15.85 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.41 | -0.96 | 0.01 | -0.09 | 7/31/2026 | 8/7/2026 4:00:18 PM EST |
| 435.00 | 26.75 | 29.85 | 28.30 | 25.10 | -8.04 | -24.27% | 0.07 | 1 | 292 | 0.40 | -0.97 | 0.00 | -0.07 | 8/7/2026 | 8/7/2026 4:00:18 PM EST |
| 437.50 | 26.90 | 31.95 | 29.43 | % | 0.07 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.05 | 8/7/2026 4:00:18 PM EST | |||
| 440.00 | 29.40 | 34.40 | 31.90 | 36.60 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.46 | -0.99 | 0.00 | -0.04 | 8/6/2026 | 8/7/2026 4:00:18 PM EST |
| 442.50 | 31.90 | 36.85 | 34.38 | % | 0.08 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.02 | 8/7/2026 4:00:18 PM EST | |||
| 445.00 | 34.35 | 39.35 | 36.85 | 31.14 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 8/5/2026 | 8/7/2026 4:00:18 PM EST |
| 447.50 | 36.85 | 41.85 | 39.35 | % | 0.09 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 8/7/2026 4:00:18 PM EST | |||
| 450.00 | 39.35 | 44.35 | 41.85 | 42.50 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 4:00:18 PM EST |
| 452.50 | 41.85 | 46.85 | 44.35 | % | 0.10 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 455.00 | 44.35 | 49.35 | 46.85 | 30.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:18 PM EST |
| 457.50 | 46.85 | 51.85 | 49.35 | % | 0.11 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 460.00 | 49.35 | 54.35 | 51.85 | 41.67 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 4:00:18 PM EST |
| 462.50 | 51.85 | 56.85 | 54.35 | % | 0.12 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 465.00 | 54.35 | 59.35 | 56.85 | 43.93 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 8/7/2026 4:00:18 PM EST |
| 467.50 | 56.85 | 61.85 | 59.35 | % | 0.13 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 470.00 | 59.35 | 64.35 | 61.85 | % | 0.13 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 472.50 | 61.85 | 66.85 | 64.35 | % | 0.14 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 475.00 | 64.35 | 69.35 | 66.85 | % | 0.14 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 477.50 | 67.10 | 71.85 | 69.48 | % | 0.15 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 480.00 | 69.35 | 74.35 | 71.85 | 53.06 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:18 PM EST |
| 485.00 | 74.35 | 79.55 | 76.95 | % | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 490.00 | 79.35 | 84.35 | 81.85 | 62.47 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/7/2026 4:00:18 PM EST |
| 495.00 | 84.35 | 89.35 | 86.85 | % | 0.18 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 500.00 | 89.35 | 94.35 | 91.85 | % | 0.18 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 505.00 | 94.35 | 99.35 | 96.85 | % | 0.19 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 510.00 | 99.35 | 104.35 | 101.85 | % | 0.20 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 520.00 | 109.35 | 114.35 | 111.85 | % | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 530.00 | 119.35 | 124.40 | 121.88 | 102.15 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 4:00:18 PM EST |
| 540.00 | 129.35 | 134.35 | 131.85 | % | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST | |||
| 550.00 | 139.35 | 144.35 | 141.85 | % | 0.26 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:18 PM EST |