Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $252.37 as of 8/12/2025 1:53:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 127.60 | 132.25 | 129.93 | 155.00 | 0.00 | 0.00% | 1.00 | 0 | 36 | 5.35 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:58:49 PM EST |
| 135.00 | 121.60 | 127.25 | 124.43 | 107.54 | 0.00 | 0.00% | 0.92 | 0 | 102 | 5.10 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:49 PM EST |
| 140.00 | 115.50 | 122.75 | 119.13 | 180.30 | 0.00 | 0.00% | 0.85 | 0 | 112 | 5.21 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 12:58:49 PM EST |
| 145.00 | 112.05 | 116.10 | 114.08 | 97.27 | 0.00 | 0.00% | 0.79 | 0 | 115 | 5.04 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:49 PM EST |
| 150.00 | 107.60 | 111.75 | 109.68 | 162.03 | 0.00 | 0.00% | 0.73 | 0 | 132 | 4.15 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 12:58:49 PM EST |
| 155.00 | 101.00 | 108.00 | 104.50 | 100.83 | 0.00 | 0.00% | 0.67 | 0 | 116 | 4.42 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 160.00 | 96.00 | 102.20 | 99.10 | 101.00 | +11.00 | +12.23% | 0.62 | 2 | 118 | 3.95 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 165.00 | 92.75 | 98.00 | 95.38 | 89.65 | 0.00 | 0.00% | 0.58 | 0 | 91 | 4.22 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 170.00 | 87.05 | 92.75 | 89.90 | 130.55 | 0.00 | 0.00% | 0.53 | 0 | 86 | 3.84 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 12:58:49 PM EST |
| 175.00 | 82.90 | 87.00 | 84.95 | 135.92 | 0.00 | 0.00% | 0.49 | 0 | 83 | 3.40 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 12:58:49 PM EST |
| 180.00 | 77.75 | 81.65 | 79.70 | 67.00 | 0.00 | 0.00% | 0.44 | 0 | 97 | 3.11 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:49 PM EST |
| 185.00 | 72.70 | 75.30 | 74.00 | 71.34 | 0.00 | 0.00% | 0.40 | 0 | 115 | 2.28 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 190.00 | 68.05 | 69.80 | 68.93 | 64.50 | 0.00 | 0.00% | 0.36 | 0 | 112 | 1.99 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 195.00 | 63.00 | 64.75 | 63.88 | 71.50 | 0.00 | 0.00% | 0.33 | 0 | 168 | 1.97 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:58:49 PM EST |
| 200.00 | 57.75 | 59.50 | 58.63 | 46.84 | 0.00 | 0.00% | 0.29 | 0 | 190 | 1.81 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:49 PM EST |
| 205.00 | 50.30 | 56.45 | 53.38 | % | 0.26 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:49 PM EST | |||
| 207.50 | 50.25 | 53.70 | 51.98 | % | 0.25 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:49 PM EST | |||
| 210.00 | 47.95 | 49.75 | 48.85 | 44.60 | 0.00 | 0.00% | 0.23 | 0 | 129 | 1.73 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 212.50 | 44.90 | 47.55 | 46.23 | 49.10 | +7.54 | +18.15% | 0.22 | 1 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 215.00 | 42.05 | 45.10 | 43.58 | 46.56 | +7.16 | +18.18% | 0.20 | 1 | 7 | 1.42 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 217.50 | 40.15 | 43.05 | 41.60 | 43.92 | +7.29 | +19.91% | 0.19 | 1 | 1 | 1.37 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 220.00 | 38.05 | 39.70 | 38.88 | 39.80 | +5.35 | +15.53% | 0.18 | 3 | 249 | 1.24 | 1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 222.50 | 35.40 | 37.35 | 36.38 | 38.79 | +7.68 | +24.69% | 0.16 | 1 | 12 | 1.11 | 1.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 225.00 | 33.05 | 34.95 | 34.00 | 37.00 | +5.58 | +17.76% | 0.15 | 2 | 61 | 1.13 | 0.99 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 227.50 | 30.60 | 33.50 | 32.05 | 17.35 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.25 | 0.99 | 0.00 | -0.06 | 8/8/2025 | 8/12/2025 12:58:49 PM EST |
| 230.00 | 28.05 | 30.30 | 29.18 | 31.03 | +7.07 | +29.51% | 0.13 | 16 | 327 | 0.79 | 0.98 | 0.00 | -0.09 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 232.50 | 26.10 | 28.55 | 27.33 | 26.99 | +5.79 | +27.32% | 0.12 | 11 | 72 | 0.97 | 0.98 | 0.00 | -0.11 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 235.00 | 23.40 | 24.50 | 23.95 | 27.30 | +8.00 | +41.46% | 0.10 | 5 | 89 | 0.63 | 0.97 | 0.01 | -0.18 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 237.50 | 20.95 | 22.25 | 21.60 | 22.18 | +3.18 | +16.74% | 0.09 | 3 | 143 | 0.66 | 0.96 | 0.01 | -0.24 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 240.00 | 19.10 | 19.55 | 19.33 | 19.20 | +5.90 | +44.37% | 0.08 | 84 | 1,312 | 0.55 | 0.95 | 0.01 | -0.28 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 242.50 | 16.70 | 17.05 | 16.88 | 17.60 | +5.05 | +40.24% | 0.07 | 72 | 396 | 0.61 | 0.93 | 0.01 | -0.30 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 245.00 | 14.30 | 15.45 | 14.88 | 14.25 | +5.00 | +54.06% | 0.06 | 231 | 1,078 | 0.43 | 0.91 | 0.01 | -0.33 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 247.50 | 11.90 | 12.30 | 12.10 | 13.33 | +6.13 | +85.14% | 0.05 | 114 | 617 | 0.39 | 0.89 | 0.02 | -0.36 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 250.00 | 9.80 | 10.15 | 9.98 | 9.55 | +4.05 | +73.64% | 0.04 | 1,381 | 4,696 | 0.40 | 0.85 | 0.03 | -0.39 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 252.50 | 7.75 | 8.05 | 7.90 | 7.66 | +3.44 | +81.52% | 0.03 | 482 | 1,788 | 0.39 | 0.79 | 0.03 | -0.45 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 255.00 | 5.95 | 6.25 | 6.10 | 6.00 | +2.94 | +96.08% | 0.02 | 1,767 | 3,675 | 0.38 | 0.70 | 0.04 | -0.52 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 257.50 | 4.40 | 4.65 | 4.53 | 4.50 | +2.32 | +106.43% | 0.02 | 3,710 | 2,935 | 0.38 | 0.59 | 0.04 | -0.58 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 260.00 | 3.15 | 3.35 | 3.25 | 3.25 | +1.74 | +115.24% | 0.01 | 12,887 | 7,788 | 0.38 | 0.48 | 0.04 | -0.61 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 262.50 | 2.20 | 2.35 | 2.28 | 2.26 | +1.26 | +126.00% | 0.01 | 4,624 | 1,629 | 0.38 | 0.38 | 0.04 | -0.58 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 265.00 | 1.50 | 1.68 | 1.59 | 1.36 | +0.65 | +91.55% | 0.01 | 10,053 | 3,532 | 0.38 | 0.28 | 0.04 | -0.52 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 267.50 | 1.00 | 1.12 | 1.06 | 1.02 | +0.54 | +112.50% | 0.00 | 5,558 | 2,119 | 0.39 | 0.21 | 0.03 | -0.43 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 270.00 | 0.69 | 0.72 | 0.71 | 0.71 | +0.36 | +102.86% | 0.00 | 9,289 | 10,261 | 0.40 | 0.14 | 0.02 | -0.35 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 272.50 | 0.45 | 0.50 | 0.48 | 0.46 | +0.20 | +76.93% | 0.00 | 2,273 | 1,270 | 0.41 | 0.10 | 0.02 | -0.27 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 275.00 | 0.33 | 0.35 | 0.34 | 0.31 | +0.13 | +72.23% | 0.00 | 4,311 | 3,123 | 0.43 | 0.07 | 0.01 | -0.20 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 277.50 | 0.22 | 0.27 | 0.25 | 0.25 | +0.11 | +78.58% | 0.00 | 703 | 803 | 0.44 | 0.05 | 0.01 | -0.16 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 280.00 | 0.16 | 0.19 | 0.18 | 0.19 | +0.06 | +46.16% | 0.00 | 6,259 | 6,270 | 0.48 | 0.03 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 282.50 | 0.13 | 0.16 | 0.15 | 0.15 | +0.06 | +66.67% | 0.00 | 382 | 472 | 0.47 | 0.02 | 0.00 | -0.09 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 285.00 | 0.08 | 0.15 | 0.12 | 0.12 | +0.03 | +33.34% | 0.00 | 780 | 2,096 | 0.49 | 0.02 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 287.50 | 0.05 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 39 | 408 | 0.54 | 0.01 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 290.00 | 0.05 | 0.12 | 0.09 | 0.10 | +0.03 | +42.86% | 0.00 | 634 | 3,934 | 0.59 | 0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 292.50 | 0.08 | 0.10 | 0.09 | 0.10 | +0.07 | +233.34% | 0.00 | 55 | 417 | 0.63 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 295.00 | 0.08 | 0.10 | 0.09 | 0.08 | +0.01 | +14.29% | 0.00 | 306 | 954 | 0.65 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 297.50 | 0.03 | 0.10 | 0.07 | 0.06 | -0.21 | -77.78% | 0.00 | 25 | 179 | 0.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 300.00 | 0.05 | 0.06 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 1,524 | 8,786 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 302.50 | 0.02 | 0.10 | 0.06 | 0.10 | +0.03 | +42.86% | 0.00 | 104 | 573 | 0.76 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 305.00 | 0.05 | 0.07 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 731 | 533 | 0.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 307.50 | 0.02 | 0.18 | 0.10 | 0.05 | -0.01 | -16.67% | 0.00 | 7 | 111 | 0.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 310.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 61 | 4,684 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 315.00 | 0.01 | 0.06 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 253 | 1,841 | 0.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 320.00 | 0.02 | 0.03 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 392 | 11,801 | 0.87 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 325.00 | 0.01 | 0.05 | 0.03 | 0.06 | +0.04 | +200.00% | 0.00 | 17 | 264 | 0.95 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 330.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1,193 | 7,093 | 0.93 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 335.00 | 0.00 | 0.40 | 0.20 | 0.02 | -0.04 | -66.67% | 0.00 | 34 | 346 | 1.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 340.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 129 | 4,637 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 345.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.11 | -91.67% | 0.00 | 233 | 267 | 1.30 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 350.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 285 | 11,147 | 1.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 355.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.07 | -87.50% | 0.00 | 40 | 246 | 1.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 360.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 9,111 | 1.17 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 11,082 | 1.26 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 11,912 | 1.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 390.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 2,227 | 1.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 400.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 60 | 11,020 | 1.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 410.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 101 | 1,940 | 1.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,132 | 1.65 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 430.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,545 | 1.73 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:49 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 7,131 | 1.80 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9,305 | 1.87 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:49 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 6,453 | 1.94 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:49 PM EST |
| 470.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,278 | 2.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,703 | 2.06 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 811 | 2.13 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,198 | 2.19 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 510.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 266 | 2.74 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:49 PM EST |
| 520.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 471 | 2.63 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:49 PM EST |
| 530.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 833 | 2.36 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:49 PM EST |
| 540.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 234 | 2.42 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:49 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,635 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 560.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 570.00 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 383 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 580.00 | 0.00 | 0.53 | 0.27 | 0.32 | +0.15 | +88.24% | 0.00 | 2 | 205 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 590.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 487 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:49 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,774 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 610.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 782 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:49 PM EST |
| 620.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 491 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:58:49 PM EST |
| 630.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:58:49 PM EST |
| 640.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:49 PM EST |
| 650.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 826 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:49 PM EST |
| 660.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:49 PM EST |
| 670.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:58:49 PM EST |
| 680.00 | 0.00 | 0.73 | 0.37 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 12:58:49 PM EST |
| 690.00 | 0.00 | 0.77 | 0.39 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 12:58:49 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,973 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:49 PM EST |
| 710.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 12:58:49 PM EST |
| 720.00 | 0.00 | 0.79 | 0.40 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/12/2025 12:58:49 PM EST |
| 730.00 | 0.00 | 0.79 | 0.40 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 12:58:49 PM EST |
| 740.00 | 0.00 | 0.74 | 0.37 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 12:58:49 PM EST |
| 750.00 | 0.00 | 0.79 | 0.40 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 12:58:49 PM EST |
| 760.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:49 PM EST |
| 770.00 | 0.00 | 0.79 | 0.40 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 12:58:49 PM EST |
| 780.00 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/12/2025 12:58:49 PM EST |
| 790.00 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 12:58:49 PM EST |
| 800.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:49 PM EST |
| 810.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 12:58:49 PM EST |
| 820.00 | 0.00 | 0.02 | 0.01 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 12:58:49 PM EST |
| 830.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 12:58:49 PM EST |
| 840.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/12/2025 12:58:49 PM EST |
| 850.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 451 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:58:49 PM EST |
| 860.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.00 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:58:49 PM EST |
| 880.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:58:49 PM EST |
| 900.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,139 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 236 | 2.64 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:49 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 166 | 2.51 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:49 PM EST |
| 140.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.44 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:49 PM EST |
| 145.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.15 | -83.34% | 0.00 | 1 | 107 | 2.41 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 150.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,249 | 2.19 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:49 PM EST |
| 155.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.19 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:49 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,625 | 1.71 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 165.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.78 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 170.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 252 | 1.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 175.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 880 | 1.56 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 180.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 425 | 1.46 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.23 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,273 | 1.14 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 600 | 1.05 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 333 | 3,303 | 0.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 205.00 | 0.00 | 0.01 | 0.01 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 214 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 207.50 | 0.00 | 0.17 | 0.09 | 0.20 | +0.19 | +1,900.00% | 0.00 | 5 | 12 | 1.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 210.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 116 | 1,508 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 212.50 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.06 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 215.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 306 | 521 | 0.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 217.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 12 | 57 | 0.73 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 220.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 468 | 4,072 | 0.74 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 222.50 | 0.05 | 0.07 | 0.06 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 96 | 0.78 | 0.00 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 225.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 106 | 1,673 | 0.69 | -0.01 | 0.00 | -0.04 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 227.50 | 0.07 | 0.15 | 0.11 | 0.11 | -0.03 | -21.43% | 0.00 | 25 | 1,286 | 0.66 | -0.01 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 230.00 | 0.09 | 0.10 | 0.10 | 0.10 | -0.11 | -52.39% | 0.00 | 1,143 | 4,498 | 0.64 | -0.02 | 0.00 | -0.09 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 232.50 | 0.10 | 0.15 | 0.13 | 0.11 | -0.17 | -60.72% | 0.00 | 81 | 653 | 0.60 | -0.02 | 0.00 | -0.11 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 235.00 | 0.12 | 0.15 | 0.14 | 0.14 | -0.25 | -64.11% | 0.00 | 403 | 1,681 | 0.55 | -0.03 | 0.01 | -0.18 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 237.50 | 0.13 | 0.18 | 0.16 | 0.17 | -0.32 | -65.31% | 0.00 | 258 | 1,194 | 0.52 | -0.04 | 0.01 | -0.24 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 240.00 | 0.19 | 0.23 | 0.21 | 0.22 | -0.49 | -69.02% | 0.00 | 1,011 | 4,374 | 0.49 | -0.05 | 0.01 | -0.28 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 242.50 | 0.26 | 0.29 | 0.28 | 0.30 | -0.71 | -70.30% | 0.00 | 330 | 1,092 | 0.47 | -0.07 | 0.01 | -0.30 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 245.00 | 0.37 | 0.43 | 0.40 | 0.40 | -1.03 | -72.03% | 0.00 | 1,371 | 2,014 | 0.44 | -0.09 | 0.01 | -0.33 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 247.50 | 0.56 | 0.60 | 0.58 | 0.61 | -1.45 | -70.39% | 0.00 | 1,180 | 1,077 | 0.42 | -0.11 | 0.02 | -0.36 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 250.00 | 0.78 | 0.91 | 0.85 | 0.86 | -2.04 | -70.35% | 0.00 | 4,816 | 16,733 | 0.40 | -0.15 | 0.03 | -0.39 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 252.50 | 1.27 | 1.35 | 1.31 | 1.32 | -2.48 | -65.27% | 0.01 | 1,715 | 555 | 0.39 | -0.21 | 0.03 | -0.45 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 255.00 | 1.84 | 2.06 | 1.95 | 2.00 | -3.40 | -62.97% | 0.01 | 3,377 | 1,539 | 0.38 | -0.30 | 0.04 | -0.52 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 257.50 | 2.85 | 3.00 | 2.93 | 3.00 | -4.08 | -57.63% | 0.01 | 1,517 | 365 | 0.38 | -0.41 | 0.04 | -0.58 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 260.00 | 4.05 | 4.30 | 4.18 | 4.20 | -4.83 | -53.49% | 0.02 | 4,194 | 3,763 | 0.38 | -0.52 | 0.04 | -0.61 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 262.50 | 5.55 | 5.80 | 5.68 | 6.00 | -4.10 | -40.60% | 0.02 | 434 | 958 | 0.38 | -0.62 | 0.04 | -0.58 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 265.00 | 7.35 | 7.60 | 7.48 | 7.70 | -5.05 | -39.61% | 0.03 | 331 | 963 | 0.38 | -0.72 | 0.04 | -0.52 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 267.50 | 9.35 | 9.70 | 9.53 | 8.66 | -5.27 | -37.84% | 0.04 | 25 | 275 | 0.39 | -0.79 | 0.03 | -0.43 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 270.00 | 11.50 | 11.80 | 11.65 | 11.86 | -5.96 | -33.45% | 0.04 | 283 | 5,568 | 0.40 | -0.86 | 0.02 | -0.35 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 272.50 | 13.00 | 14.20 | 13.60 | 13.96 | -5.14 | -26.92% | 0.05 | 7 | 190 | 0.52 | -0.90 | 0.02 | -0.27 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 275.00 | 15.95 | 16.75 | 16.35 | 14.00 | -7.10 | -33.65% | 0.06 | 54 | 1,273 | 0.37 | -0.93 | 0.01 | -0.20 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 277.50 | 18.50 | 18.90 | 18.70 | 19.15 | -4.39 | -18.65% | 0.07 | 12 | 148 | 0.55 | -0.95 | 0.01 | -0.16 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 280.00 | 20.90 | 21.40 | 21.15 | 20.74 | -6.08 | -22.67% | 0.08 | 210 | 3,208 | 0.55 | -0.97 | 0.01 | -0.11 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 282.50 | 23.10 | 23.90 | 23.50 | 22.35 | -6.35 | -22.13% | 0.08 | 14 | 178 | 0.60 | -0.98 | 0.00 | -0.09 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 285.00 | 25.80 | 26.50 | 26.15 | 24.27 | -6.37 | -20.79% | 0.09 | 28 | 306 | 0.77 | -0.98 | 0.00 | -0.06 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 287.50 | 26.10 | 31.20 | 28.65 | 26.63 | -18.37 | -40.83% | 0.10 | 3 | 12 | 0.91 | -0.99 | 0.00 | -0.03 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 290.00 | 30.85 | 31.90 | 31.38 | 30.38 | -5.61 | -15.59% | 0.11 | 43 | 910 | 0.84 | -0.99 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 292.50 | 32.15 | 35.40 | 33.78 | 32.31 | -2.66 | -7.61% | 0.12 | 2 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 295.00 | 35.35 | 37.45 | 36.40 | 39.28 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.96 | -1.00 | 0.00 | -0.01 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 297.50 | 36.70 | 39.90 | 38.30 | 43.21 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.17 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 300.00 | 40.80 | 41.55 | 41.18 | 45.05 | -3.05 | -6.35% | 0.14 | 7 | 2,749 | 1.04 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 302.50 | 41.55 | 45.05 | 43.30 | 56.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:49 PM EST |
| 305.00 | 45.40 | 47.30 | 46.35 | 50.33 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 307.50 | 46.60 | 50.45 | 48.53 | 58.89 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:49 PM EST |
| 310.00 | 50.00 | 51.60 | 50.80 | 49.01 | -9.09 | -15.65% | 0.16 | 2 | 685 | 1.22 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 315.00 | 55.20 | 57.30 | 56.25 | 54.25 | -5.72 | -9.54% | 0.18 | 2 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 320.00 | 60.65 | 62.15 | 61.40 | 59.63 | -6.77 | -10.20% | 0.19 | 1 | 825 | 1.34 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 325.00 | 64.20 | 67.15 | 65.68 | 74.03 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:49 PM EST |
| 330.00 | 70.10 | 72.10 | 71.10 | 76.30 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.59 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 335.00 | 74.20 | 78.20 | 76.20 | 48.85 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:58:49 PM EST |
| 340.00 | 79.60 | 83.45 | 81.53 | 78.70 | -7.60 | -8.81% | 0.24 | 3 | 130 | 1.53 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 345.00 | 83.80 | 87.75 | 85.78 | 88.39 | +23.98 | +37.23% | 0.25 | 1 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 350.00 | 89.05 | 92.40 | 90.73 | 89.10 | -5.90 | -6.22% | 0.26 | 1 | 22 | 1.85 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:49 PM EST |
| 355.00 | 92.70 | 97.50 | 95.10 | 114.22 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.98 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:49 PM EST |
| 360.00 | 97.30 | 102.35 | 99.83 | 106.40 | 0.00 | 0.00% | 0.28 | 0 | 56 | 2.03 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 370.00 | 108.00 | 112.95 | 110.48 | 120.10 | 0.00 | 0.00% | 0.30 | 0 | 64 | 2.52 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 380.00 | 118.60 | 122.35 | 120.48 | 126.45 | 0.00 | 0.00% | 0.32 | 0 | 42 | 2.31 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 390.00 | 128.50 | 132.45 | 130.48 | 136.35 | 0.00 | 0.00% | 0.33 | 0 | 17 | 2.48 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 400.00 | 139.00 | 142.95 | 140.98 | 146.70 | 0.00 | 0.00% | 0.35 | 0 | 106 | 2.93 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 410.00 | 148.45 | 152.50 | 150.48 | 158.42 | 0.00 | 0.00% | 0.37 | 0 | 113 | 2.69 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 420.00 | 159.00 | 162.50 | 160.75 | 170.25 | 0.00 | 0.00% | 0.38 | 0 | 102 | 3.02 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 430.00 | 168.45 | 172.45 | 170.45 | 178.80 | 0.00 | 0.00% | 0.40 | 0 | 55 | 2.80 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 440.00 | 178.45 | 182.45 | 180.45 | 185.90 | 0.00 | 0.00% | 0.41 | 0 | 86 | 2.91 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 450.00 | 188.25 | 192.45 | 190.35 | 196.25 | 0.00 | 0.00% | 0.42 | 0 | 98 | 3.15 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 460.00 | 198.25 | 202.40 | 200.33 | 206.10 | 0.00 | 0.00% | 0.44 | 0 | 66 | 3.22 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 470.00 | 207.00 | 212.35 | 209.68 | 216.81 | 0.00 | 0.00% | 0.45 | 0 | 1,225 | 3.17 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 480.00 | 217.40 | 222.10 | 219.75 | 225.40 | 0.00 | 0.00% | 0.46 | 0 | 23 | 3.35 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 490.00 | 227.95 | 232.40 | 230.18 | 235.30 | 0.00 | 0.00% | 0.47 | 0 | 37 | 3.60 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 500.00 | 237.00 | 242.90 | 239.95 | 246.15 | 0.00 | 0.00% | 0.48 | 0 | 25 | 4.00 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 510.00 | 247.50 | 253.00 | 250.25 | 260.45 | 0.00 | 0.00% | 0.49 | 0 | 2 | 4.05 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 520.00 | 257.70 | 263.00 | 260.35 | 265.70 | 0.00 | 0.00% | 0.50 | 0 | 6 | 4.14 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 530.00 | 267.40 | 272.40 | 269.90 | 274.65 | 0.00 | 0.00% | 0.51 | 0 | 8 | 3.95 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 540.00 | 277.00 | 282.80 | 279.90 | 287.82 | 0.00 | 0.00% | 0.52 | 0 | 4 | 4.31 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 550.00 | 287.40 | 292.55 | 289.98 | 297.83 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 560.00 | 297.95 | 303.00 | 300.48 | 274.97 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:58:49 PM EST |
| 570.00 | 307.40 | 312.40 | 309.90 | 282.47 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 12:58:49 PM EST |
| 580.00 | 317.40 | 322.60 | 320.00 | 325.30 | 0.00 | 0.00% | 0.55 | 0 | 23 | 4.45 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:49 PM EST |
| 590.00 | 327.40 | 333.35 | 330.38 | 339.48 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:49 PM EST |
| 600.00 | 337.40 | 343.40 | 340.40 | 349.43 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:49 PM EST |
| 610.00 | 347.40 | 352.40 | 349.90 | 304.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 8/12/2025 12:58:49 PM EST |
| 620.00 | 357.40 | 362.55 | 359.98 | 326.95 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 8/12/2025 12:58:49 PM EST |
| 630.00 | 367.40 | 374.05 | 370.73 | 325.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 8/12/2025 12:58:49 PM EST |
| 640.00 | 377.40 | 383.85 | 380.63 | 156.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 8/12/2025 12:58:49 PM EST |
| 650.00 | 387.40 | 392.60 | 390.00 | 167.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 8/12/2025 12:58:49 PM EST |
| 660.00 | 397.40 | 402.60 | 400.00 | 131.65 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 8/12/2025 12:58:49 PM EST |
| 670.00 | 407.40 | 412.35 | 409.88 | 131.60 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 8/12/2025 12:58:49 PM EST |
| 680.00 | 417.40 | 422.10 | 419.75 | 134.65 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 8/12/2025 12:58:49 PM EST |
| 690.00 | 427.40 | 432.55 | 429.98 | 98.39 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 8/12/2025 12:58:49 PM EST |
| 700.00 | 437.40 | 442.55 | 439.98 | 118.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 8/12/2025 12:58:49 PM EST |
| 710.00 | 447.40 | 452.45 | 449.93 | % | 0.63 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:49 PM EST | |||
| 720.00 | 457.45 | 463.30 | 460.38 | 122.40 | 0.00 | 0.00% | 0.64 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 8/12/2025 12:58:49 PM EST |
| 730.00 | 467.40 | 472.20 | 469.80 | % | 0.64 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:49 PM EST | |||
| 740.00 | 478.00 | 481.95 | 479.98 | 192.00 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 8/12/2025 12:58:49 PM EST |
| 750.00 | 487.45 | 494.35 | 490.90 | % | 0.65 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:49 PM EST | |||
| 760.00 | 497.75 | 502.80 | 500.28 | % | 0.66 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:49 PM EST | |||
| 770.00 | 507.70 | 512.25 | 509.98 | % | 0.66 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:49 PM EST | |||
| 780.00 | 517.70 | 523.85 | 520.78 | 181.35 | 0.00 | 0.00% | 0.67 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 8/12/2025 12:58:49 PM EST |
| 790.00 | 527.80 | 532.30 | 530.05 | % | 0.67 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:49 PM EST | |||
| 800.00 | 537.40 | 542.30 | 539.85 | 401.00 | 0.00 | 0.00% | 0.67 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 8/12/2025 12:58:49 PM EST |
| 810.00 | 547.45 | 553.75 | 550.60 | % | 0.68 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:49 PM EST | |||
| 820.00 | 557.55 | 562.15 | 559.85 | % | 0.68 | 0 | 0 | 5.58 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:49 PM EST | |||
| 830.00 | 567.55 | 572.00 | 569.78 | % | 0.69 | 0 | 0 | 5.63 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:49 PM EST | |||
| 840.00 | 577.55 | 582.30 | 579.93 | % | 0.69 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:49 PM EST | |||
| 850.00 | 587.45 | 592.35 | 589.90 | % | 0.69 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:49 PM EST | |||
| 860.00 | 597.40 | 604.30 | 600.85 | % | 0.70 | 0 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:49 PM EST | |||
| 880.00 | 617.45 | 622.20 | 619.83 | % | 0.70 | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:49 PM EST | |||
| 900.00 | 637.50 | 643.35 | 640.43 | % | 0.71 | 0 | 0 | 6.29 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:49 PM EST |