Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $399.06 as of 8/14/2026 3:55:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 274.75 | 280.70 | 277.73 | 288.10 | 0.00 | 0.00% | 2.22 | 0 | 67 | 5.40 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/14/2026 4:00:03 PM EST |
| 130.00 | 268.85 | 274.05 | 271.45 | 271.42 | -6.92 | -2.49% | 2.09 | 2 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 135.00 | 263.30 | 270.20 | 266.75 | 266.43 | % | 1.98 | 2 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 140.00 | 258.50 | 265.70 | 262.10 | % | 1.87 | 0 | 1 | 4.91 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 145.00 | 253.75 | 260.25 | 257.00 | 262.73 | 0.00 | 0.00% | 1.77 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/14/2026 4:00:03 PM EST |
| 150.00 | 248.25 | 255.60 | 251.93 | 275.05 | 0.00 | 0.00% | 1.68 | 0 | 3 | 4.59 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/14/2026 4:00:03 PM EST |
| 155.00 | 243.75 | 247.70 | 245.73 | 253.24 | 0.00 | 0.00% | 1.59 | 0 | 1 | 3.45 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/14/2026 4:00:03 PM EST |
| 160.00 | 237.80 | 245.75 | 241.78 | 260.91 | 0.00 | 0.00% | 1.51 | 0 | 2 | 4.35 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:03 PM EST |
| 165.00 | 233.75 | 239.00 | 236.38 | 255.85 | 0.00 | 0.00% | 1.43 | 0 | 8 | 3.75 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:03 PM EST |
| 170.00 | 227.80 | 235.75 | 231.78 | 237.59 | 0.00 | 0.00% | 1.36 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/14/2026 4:00:03 PM EST |
| 175.00 | 224.00 | 229.10 | 226.55 | 232.73 | 0.00 | 0.00% | 1.29 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/14/2026 4:00:03 PM EST |
| 180.00 | 219.00 | 222.60 | 220.80 | 243.15 | 0.00 | 0.00% | 1.23 | 0 | 7 | 2.81 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 4:00:03 PM EST |
| 185.00 | 214.00 | 218.90 | 216.45 | 222.73 | 0.00 | 0.00% | 1.17 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/14/2026 4:00:03 PM EST |
| 190.00 | 208.35 | 214.85 | 211.60 | 217.72 | 0.00 | 0.00% | 1.11 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 8/14/2026 4:00:03 PM EST |
| 195.00 | 204.65 | 208.80 | 206.73 | 238.54 | 0.00 | 0.00% | 1.06 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 4:00:03 PM EST |
| 200.00 | 199.00 | 202.95 | 200.98 | 220.90 | 0.00 | 0.00% | 1.00 | 0 | 32 | 2.68 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:03 PM EST |
| 210.00 | 189.00 | 193.95 | 191.48 | 222.30 | 0.00 | 0.00% | 0.91 | 0 | 8 | 2.81 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:03 PM EST |
| 220.00 | 179.00 | 184.00 | 181.50 | 184.79 | 0.00 | 0.00% | 0.82 | 0 | 7 | 2.64 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 230.00 | 169.05 | 174.00 | 171.53 | 196.07 | 0.00 | 0.00% | 0.75 | 0 | 3 | 2.47 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:03 PM EST |
| 240.00 | 160.00 | 163.80 | 161.90 | 161.44 | -4.11 | -2.49% | 0.67 | 17 | 94 | 2.26 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 250.00 | 150.20 | 154.00 | 152.10 | 154.34 | 0.00 | 0.00% | 0.61 | 0 | 231 | 2.15 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 260.00 | 139.05 | 144.00 | 141.53 | 141.45 | +0.21 | +0.15% | 0.54 | 11 | 231 | 2.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 270.00 | 129.05 | 134.00 | 131.53 | 131.48 | -5.27 | -3.86% | 0.49 | 11 | 358 | 1.85 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 280.00 | 120.25 | 123.85 | 122.05 | 131.20 | 0.00 | 0.00% | 0.44 | 0 | 418 | 1.68 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 290.00 | 111.10 | 113.85 | 112.48 | 112.49 | -2.39 | -2.08% | 0.39 | 1 | 828 | 1.54 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 300.00 | 100.75 | 103.85 | 102.30 | 104.84 | 0.00 | 0.00% | 0.34 | 0 | 2,071 | 1.41 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 310.00 | 90.25 | 94.05 | 92.15 | 91.09 | -4.18 | -4.39% | 0.30 | 1 | 548 | 1.31 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 320.00 | 81.20 | 85.05 | 83.13 | 84.78 | 0.00 | 0.00% | 0.26 | 0 | 844 | 1.30 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 325.00 | 74.15 | 79.20 | 76.68 | % | 0.24 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 330.00 | 71.20 | 75.30 | 73.25 | 72.48 | +1.25 | +1.76% | 0.22 | 4 | 1,623 | 1.19 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 335.00 | 64.15 | 69.00 | 66.58 | % | 0.20 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 340.00 | 60.80 | 63.05 | 61.93 | 63.94 | -2.01 | -3.05% | 0.18 | 8 | 822 | 0.80 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 345.00 | 54.70 | 59.30 | 57.00 | % | 0.17 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 350.00 | 51.35 | 53.15 | 52.25 | 52.65 | +1.72 | +3.38% | 0.15 | 8 | 1,574 | 0.70 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 355.00 | 44.25 | 49.35 | 46.80 | 53.46 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:03 PM EST |
| 360.00 | 40.80 | 43.05 | 41.93 | 43.01 | +1.11 | +2.65% | 0.12 | 10 | 777 | 0.49 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 365.00 | 34.30 | 39.05 | 36.68 | 36.30 | -6.39 | -14.97% | 0.10 | 4 | 1 | 0.62 | 1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 370.00 | 31.50 | 33.35 | 32.43 | 33.18 | +1.58 | +5.00% | 0.09 | 11 | 915 | 0.49 | 0.99 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 375.00 | 25.45 | 29.50 | 27.48 | 27.42 | -8.98 | -24.67% | 0.07 | 8 | 6 | 0.52 | 0.98 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 380.00 | 21.80 | 23.25 | 22.53 | 22.75 | +2.75 | +13.75% | 0.06 | 15 | 2,130 | 0.32 | 0.96 | 0.01 | -0.14 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 382.50 | 19.35 | 21.80 | 20.58 | % | 0.05 | 0 | 0 | 0.41 | 0.94 | 0.01 | -0.17 | 8/14/2026 4:00:03 PM EST | |||
| 385.00 | 16.70 | 18.70 | 17.70 | 16.00 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.29 | 0.91 | 0.01 | -0.21 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 387.50 | 14.55 | 16.65 | 15.60 | 19.86 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.22 | 0.88 | 0.02 | -0.25 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 390.00 | 12.20 | 14.30 | 13.25 | 13.30 | +0.50 | +3.91% | 0.03 | 18 | 985 | 0.22 | 0.83 | 0.02 | -0.29 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 392.50 | 10.40 | 12.05 | 11.23 | 11.88 | % | 0.03 | 3 | 0 | 0.23 | 0.78 | 0.02 | -0.33 | 8/14/2026 | 8/14/2026 4:00:03 PM EST | |
| 395.00 | 9.00 | 9.70 | 9.35 | 9.75 | +0.33 | +3.51% | 0.02 | 3 | 13 | 0.22 | 0.72 | 0.03 | -0.36 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 397.50 | 7.40 | 7.95 | 7.68 | 7.70 | +0.56 | +7.85% | 0.02 | 74 | 30 | 0.23 | 0.65 | 0.03 | -0.39 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 400.00 | 5.90 | 6.45 | 6.18 | 6.15 | +0.38 | +6.59% | 0.02 | 528 | 6,720 | 0.23 | 0.57 | 0.03 | -0.40 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 402.50 | 4.30 | 5.15 | 4.73 | 4.95 | +0.45 | +10.00% | 0.01 | 378 | 135 | 0.22 | 0.50 | 0.03 | -0.40 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 405.00 | 3.60 | 3.95 | 3.78 | 4.15 | +0.25 | +6.41% | 0.01 | 204 | 337 | 0.22 | 0.42 | 0.03 | -0.39 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 407.50 | 2.68 | 3.35 | 3.02 | 2.95 | -0.04 | -1.34% | 0.01 | 156 | 134 | 0.24 | 0.35 | 0.03 | -0.36 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 410.00 | 2.00 | 2.24 | 2.12 | 2.10 | -0.08 | -3.67% | 0.01 | 781 | 1,586 | 0.23 | 0.28 | 0.03 | -0.33 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 412.50 | 1.45 | 1.64 | 1.55 | 1.61 | -0.04 | -2.43% | 0.00 | 79 | 112 | 0.23 | 0.22 | 0.02 | -0.29 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 415.00 | 1.01 | 1.18 | 1.10 | 1.08 | -0.23 | -17.56% | 0.00 | 598 | 510 | 0.23 | 0.17 | 0.02 | -0.25 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 417.50 | 0.72 | 0.87 | 0.80 | 0.76 | -0.25 | -24.76% | 0.00 | 232 | 205 | 0.23 | 0.13 | 0.02 | -0.20 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 420.00 | 0.52 | 0.65 | 0.59 | 0.56 | -0.14 | -20.00% | 0.00 | 442 | 2,457 | 0.24 | 0.09 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 422.50 | 0.37 | 0.50 | 0.44 | 0.47 | -0.06 | -11.33% | 0.00 | 42 | 431 | 0.24 | 0.07 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 425.00 | 0.25 | 0.38 | 0.32 | 0.36 | -0.04 | -10.00% | 0.00 | 197 | 788 | 0.25 | 0.05 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 427.50 | 0.06 | 0.38 | 0.22 | 0.29 | -0.07 | -19.45% | 0.00 | 21 | 1,068 | 0.24 | 0.03 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 430.00 | 0.18 | 0.25 | 0.22 | 0.20 | -0.07 | -25.93% | 0.00 | 468 | 3,371 | 0.27 | 0.02 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 432.50 | 0.03 | 0.22 | 0.13 | 0.16 | -0.12 | -42.86% | 0.00 | 19 | 243 | 0.25 | 0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 435.00 | 0.12 | 0.16 | 0.14 | 0.13 | -0.07 | -35.00% | 0.00 | 140 | 592 | 0.29 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 437.50 | 0.10 | 0.21 | 0.16 | 0.10 | -0.04 | -28.58% | 0.00 | 10 | 107 | 0.31 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 440.00 | 0.09 | 0.13 | 0.11 | 0.10 | -0.03 | -23.08% | 0.00 | 86 | 1,733 | 0.31 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 442.50 | 0.03 | 0.10 | 0.07 | 0.08 | -0.03 | -27.28% | 0.00 | 2 | 659 | 0.31 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 445.00 | 0.05 | 0.29 | 0.17 | 0.09 | -0.04 | -30.77% | 0.00 | 16 | 291 | 0.33 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 447.50 | 0.00 | 0.20 | 0.10 | 0.11 | -0.08 | -42.11% | 0.00 | 1 | 73 | 0.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 450.00 | 0.03 | 0.10 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 84 | 4,370 | 0.34 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 455.00 | 0.00 | 0.20 | 0.10 | 0.12 | +0.07 | +140.00% | 0.00 | 4 | 928 | 0.44 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 460.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 80 | 1,829 | 0.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 465.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 57 | 407 | 0.41 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 470.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 1,623 | 0.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 475.00 | 0.00 | 0.24 | 0.12 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 1,881 | 0.58 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 480.00 | 0.00 | 0.18 | 0.09 | 0.01 | -0.02 | -66.67% | 0.00 | 22 | 1,074 | 0.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 485.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 422 | 0.60 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 490.00 | 0.01 | 0.63 | 0.32 | 0.02 | +0.01 | +100.00% | 0.00 | 289 | 1,359 | 0.63 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 495.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.72 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 500.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 31 | 3,215 | 0.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 505.00 | 0.01 | 0.10 | 0.06 | 0.10 | +0.01 | +11.12% | 0.00 | 3 | 20 | 0.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 510.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 7 | 5,994 | 0.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 520.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 121 | 691 | 0.68 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 530.00 | 0.00 | 0.59 | 0.30 | 0.01 | -0.10 | -90.91% | 0.00 | 9 | 172 | 1.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 540.00 | 0.00 | 0.08 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 189 | 0.83 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 550.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.01 | -50.00% | 0.00 | 18 | 96 | 0.99 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 560.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 427 | 421 | 1.21 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 8/14/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 4 | 2.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.55 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 885 | 2.46 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 571 | 2.38 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 523 | 2.31 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 840 | 2.23 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,258 | 2.16 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 698 | 2.15 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,487 | 2.08 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,995 | 2.01 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,701 | 1.99 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,086 | 1.92 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,332 | 1.86 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,186 | 1.80 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,256 | 1.74 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,043 | 1.64 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,722 | 1.39 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 1,218 | 1.35 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 755 | 1.30 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.58 | 0.29 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 1,018 | 1.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,917 | 1.62 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,141 | 1.21 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 0.09 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 2,322 | 1.04 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 1,640 | 0.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 310.00 | 0.01 | 0.13 | 0.07 | 0.05 | +0.04 | +400.00% | 0.00 | 18 | 1,614 | 0.71 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 320.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 26 | 1,512 | 0.61 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 325.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.60 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 330.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 10 | 784 | 0.54 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 335.00 | 0.00 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.61 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 340.00 | 0.03 | 0.12 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 42 | 1,547 | 0.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 345.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.07 | -46.67% | 0.00 | 38 | 49 | 0.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 350.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.02 | -16.67% | 0.00 | 53 | 1,832 | 0.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 355.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.23 | -74.20% | 0.00 | 78 | 74 | 0.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 360.00 | 0.03 | 0.12 | 0.08 | 0.10 | -0.11 | -52.39% | 0.00 | 125 | 3,052 | 0.37 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 365.00 | 0.00 | 0.38 | 0.19 | 0.12 | -0.03 | -20.00% | 0.00 | 43 | 75 | 0.41 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 370.00 | 0.14 | 0.25 | 0.20 | 0.16 | -0.16 | -50.00% | 0.00 | 68 | 1,687 | 0.32 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 375.00 | 0.20 | 0.32 | 0.26 | 0.26 | -0.22 | -45.84% | 0.00 | 55 | 823 | 0.29 | -0.02 | 0.00 | -0.08 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 380.00 | 0.35 | 0.44 | 0.40 | 0.37 | -0.40 | -51.95% | 0.00 | 96 | 1,969 | 0.27 | -0.04 | 0.01 | -0.14 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 382.50 | 0.45 | 0.57 | 0.51 | 0.52 | -0.50 | -49.02% | 0.00 | 25 | 38 | 0.26 | -0.06 | 0.01 | -0.17 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 385.00 | 0.62 | 0.74 | 0.68 | 0.70 | -0.56 | -44.45% | 0.00 | 116 | 1,127 | 0.25 | -0.09 | 0.01 | -0.21 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 387.50 | 0.86 | 1.01 | 0.94 | 0.89 | -0.76 | -46.07% | 0.00 | 844 | 623 | 0.24 | -0.12 | 0.02 | -0.25 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 390.00 | 1.20 | 1.46 | 1.33 | 1.30 | -0.98 | -42.99% | 0.00 | 1,195 | 4,286 | 0.24 | -0.17 | 0.02 | -0.29 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 392.50 | 1.68 | 2.06 | 1.87 | 1.85 | -1.20 | -39.35% | 0.00 | 294 | 405 | 0.25 | -0.22 | 0.02 | -0.33 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 395.00 | 2.23 | 2.55 | 2.39 | 2.45 | -1.36 | -35.70% | 0.01 | 2,060 | 612 | 0.23 | -0.28 | 0.03 | -0.36 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 397.50 | 3.10 | 3.50 | 3.30 | 3.10 | -1.67 | -35.01% | 0.01 | 1,168 | 508 | 0.24 | -0.35 | 0.03 | -0.39 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 400.00 | 4.00 | 4.75 | 4.38 | 4.25 | -1.87 | -30.56% | 0.01 | 1,044 | 3,625 | 0.24 | -0.43 | 0.03 | -0.40 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 402.50 | 5.00 | 5.85 | 5.43 | 5.55 | -2.28 | -29.12% | 0.01 | 224 | 289 | 0.24 | -0.50 | 0.03 | -0.40 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 405.00 | 6.40 | 7.20 | 6.80 | 6.79 | -1.92 | -22.05% | 0.02 | 77 | 922 | 0.23 | -0.58 | 0.03 | -0.39 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 407.50 | 7.90 | 8.90 | 8.40 | 8.10 | -2.61 | -24.37% | 0.02 | 26 | 218 | 0.23 | -0.65 | 0.03 | -0.36 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 410.00 | 9.65 | 10.70 | 10.18 | 10.00 | -2.43 | -19.55% | 0.02 | 67 | 1,512 | 0.24 | -0.72 | 0.03 | -0.33 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 412.50 | 11.30 | 13.85 | 12.58 | 12.58 | +0.43 | +3.54% | 0.03 | 3 | 328 | 0.26 | -0.78 | 0.02 | -0.29 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 415.00 | 13.75 | 15.50 | 14.63 | 14.93 | -1.37 | -8.41% | 0.04 | 36 | 277 | 0.25 | -0.83 | 0.02 | -0.25 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 417.50 | 14.85 | 17.55 | 16.20 | 16.03 | -2.72 | -14.51% | 0.04 | 2 | 256 | 0.32 | -0.87 | 0.02 | -0.20 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 420.00 | 17.95 | 19.30 | 18.63 | 18.70 | -2.05 | -9.88% | 0.04 | 15 | 1,361 | 0.29 | -0.91 | 0.01 | -0.16 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 422.50 | 19.80 | 21.75 | 20.78 | 20.50 | -3.07 | -13.03% | 0.05 | 1 | 205 | 0.31 | -0.93 | 0.01 | -0.12 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 425.00 | 21.55 | 26.45 | 24.00 | 25.95 | 0.00 | 0.00% | 0.06 | 0 | 114 | 0.50 | -0.95 | 0.01 | -0.09 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 427.50 | 24.00 | 28.85 | 26.43 | 24.00 | 0.00 | 0.00% | 0.06 | 0 | 67 | 0.52 | -0.97 | 0.01 | -0.07 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 430.00 | 27.95 | 29.30 | 28.63 | 28.00 | -2.85 | -9.24% | 0.07 | 4 | 59 | 0.39 | -0.98 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 432.50 | 28.55 | 33.70 | 31.13 | 26.09 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.57 | -0.99 | 0.00 | -0.03 | 8/4/2026 | 8/14/2026 4:00:03 PM EST |
| 435.00 | 31.45 | 35.15 | 33.30 | 35.91 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.52 | -0.99 | 0.00 | -0.02 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 437.50 | 33.80 | 38.70 | 36.25 | 38.15 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.62 | -0.99 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 440.00 | 36.05 | 40.05 | 38.05 | 42.05 | +0.30 | +0.72% | 0.09 | 18 | 39 | 0.56 | -1.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 442.50 | 38.75 | 43.70 | 41.23 | 39.65 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 445.00 | 41.40 | 46.20 | 43.80 | 43.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 447.50 | 43.75 | 48.70 | 46.23 | % | 0.10 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 450.00 | 45.90 | 49.25 | 47.58 | 47.78 | +1.50 | +3.25% | 0.11 | 1 | 3 | 0.56 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 455.00 | 51.10 | 56.20 | 53.65 | % | 0.12 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 460.00 | 55.20 | 60.05 | 57.63 | 57.25 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:03 PM EST |
| 465.00 | 60.40 | 66.20 | 63.30 | 57.86 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 470.00 | 66.30 | 71.20 | 68.75 | 38.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:03 PM EST |
| 475.00 | 71.35 | 76.20 | 73.78 | 55.06 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:03 PM EST |
| 480.00 | 76.20 | 80.50 | 78.35 | 62.18 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:03 PM EST |
| 485.00 | 80.20 | 86.20 | 83.20 | 63.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:03 PM EST |
| 490.00 | 86.00 | 90.65 | 88.33 | 64.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/14/2026 4:00:03 PM EST |
| 495.00 | 90.40 | 96.20 | 93.30 | % | 0.19 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 500.00 | 96.25 | 101.20 | 98.73 | 72.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/14/2026 4:00:03 PM EST |
| 505.00 | 100.35 | 106.20 | 103.28 | % | 0.20 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 510.00 | 105.90 | 111.20 | 108.55 | 61.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 4:00:03 PM EST |
| 520.00 | 116.20 | 121.20 | 118.70 | 94.46 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 8/14/2026 4:00:03 PM EST |
| 530.00 | 125.90 | 131.20 | 128.55 | % | 0.24 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 540.00 | 135.40 | 141.20 | 138.30 | 115.48 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 4:00:03 PM EST |
| 550.00 | 145.40 | 151.20 | 148.30 | % | 0.27 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 560.00 | 155.50 | 161.20 | 158.35 | % | 0.28 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST |