Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $282.68 as of 7/22/2025 8:22:12 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 124.30 | 131.15 | 127.73 | % | 0.82 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:53 PM EST | |||
| 160.00 | 119.30 | 126.25 | 122.78 | 152.45 | 0.00 | 0.00% | 0.77 | 0 | 4 | 1.98 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/21/2025 3:59:53 PM EST |
| 165.00 | 114.55 | 121.15 | 117.85 | 147.60 | 0.00 | 0.00% | 0.71 | 0 | 4 | 1.90 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/21/2025 3:59:53 PM EST |
| 170.00 | 109.35 | 116.20 | 112.78 | 142.55 | 0.00 | 0.00% | 0.66 | 0 | 4 | 1.81 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/21/2025 3:59:53 PM EST |
| 175.00 | 104.40 | 111.45 | 107.93 | 136.71 | 0.00 | 0.00% | 0.62 | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/21/2025 3:59:53 PM EST |
| 180.00 | 99.95 | 105.90 | 102.93 | 109.12 | 0.00 | 0.00% | 0.57 | 0 | 4 | 1.59 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/21/2025 3:59:53 PM EST |
| 185.00 | 93.65 | 101.45 | 97.55 | 127.62 | 0.00 | 0.00% | 0.53 | 0 | 4 | 1.58 | 1.00 | 0.00 | -0.01 | 6/30/2025 | 7/21/2025 3:59:53 PM EST |
| 190.00 | 89.75 | 94.10 | 91.93 | 122.00 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.50 | 1.00 | 0.00 | -0.02 | 6/30/2025 | 7/21/2025 3:59:53 PM EST |
| 195.00 | 83.90 | 88.85 | 86.38 | 117.77 | 0.00 | 0.00% | 0.44 | 0 | 4 | 1.39 | 1.00 | 0.00 | -0.03 | 6/30/2025 | 7/21/2025 3:59:53 PM EST |
| 200.00 | 80.50 | 83.95 | 82.23 | 98.00 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.35 | 1.00 | 0.00 | -0.04 | 7/15/2025 | 7/21/2025 3:59:53 PM EST |
| 205.00 | 74.85 | 79.05 | 76.95 | 107.68 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.29 | 0.99 | 0.00 | -0.06 | 6/30/2025 | 7/21/2025 3:59:53 PM EST |
| 210.00 | 69.05 | 74.60 | 71.83 | 101.30 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.22 | 0.99 | 0.00 | -0.06 | 6/30/2025 | 7/21/2025 3:59:53 PM EST |
| 215.00 | 66.35 | 70.65 | 68.50 | % | 0.32 | 0 | 0 | 1.02 | 0.98 | 0.00 | -0.07 | 7/21/2025 3:59:53 PM EST | |||
| 220.00 | 61.75 | 64.25 | 63.00 | 65.15 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.09 | 0.97 | 0.00 | -0.10 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 225.00 | 56.10 | 59.60 | 57.85 | 85.89 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.78 | 0.96 | 0.00 | -0.12 | 6/30/2025 | 7/21/2025 3:59:53 PM EST |
| 230.00 | 52.75 | 55.00 | 53.88 | 73.40 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.58 | 0.95 | 0.00 | -0.14 | 7/9/2025 | 7/21/2025 3:59:53 PM EST |
| 235.00 | 47.95 | 50.20 | 49.08 | 61.19 | 0.00 | 0.00% | 0.21 | 0 | 16 | 0.58 | 0.93 | 0.00 | -0.17 | 7/16/2025 | 7/21/2025 3:59:53 PM EST |
| 240.00 | 44.05 | 45.85 | 44.95 | 43.70 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.88 | 0.91 | 0.00 | -0.20 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 245.00 | 39.65 | 41.60 | 40.63 | 39.00 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.77 | 0.89 | 0.01 | -0.22 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 250.00 | 35.25 | 36.10 | 35.68 | 36.55 | 0.00 | 0.00% | 0.14 | 0 | 31 | 0.74 | 0.86 | 0.01 | -0.25 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 255.00 | 31.00 | 33.20 | 32.10 | 33.37 | 0.00 | 0.00% | 0.13 | 0 | 15 | 0.58 | 0.82 | 0.01 | -0.28 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 260.00 | 27.10 | 29.15 | 28.13 | 27.42 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.53 | 0.78 | 0.01 | -0.31 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 262.50 | 25.15 | 26.20 | 25.68 | % | 0.10 | 0 | 0 | 0.54 | 0.76 | 0.01 | -0.32 | 7/21/2025 3:59:53 PM EST | |||
| 265.00 | 23.45 | 25.35 | 24.40 | 30.00 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.57 | 0.73 | 0.01 | -0.33 | 7/17/2025 | 7/21/2025 3:59:53 PM EST |
| 267.50 | 21.80 | 23.25 | 22.53 | 23.95 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.55 | 0.71 | 0.01 | -0.34 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 270.00 | 20.15 | 22.25 | 21.20 | 20.77 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.57 | 0.68 | 0.01 | -0.35 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 272.50 | 18.55 | 19.00 | 18.78 | % | 0.07 | 0 | 0 | 0.53 | 0.65 | 0.01 | -0.36 | 7/21/2025 3:59:53 PM EST | |||
| 275.00 | 17.00 | 17.50 | 17.25 | 17.47 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.52 | 0.62 | 0.01 | -0.37 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 277.50 | 15.65 | 16.10 | 15.88 | % | 0.06 | 0 | 0 | 0.52 | 0.59 | 0.01 | -0.37 | 7/21/2025 3:59:53 PM EST | |||
| 280.00 | 14.45 | 14.75 | 14.60 | 14.54 | 0.00 | 0.00% | 0.05 | 0 | 180 | 0.53 | 0.56 | 0.01 | -0.37 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 282.50 | 13.20 | 13.50 | 13.35 | 13.20 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.53 | 0.53 | 0.01 | -0.38 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 285.00 | 12.10 | 12.40 | 12.25 | 12.15 | 0.00 | 0.00% | 0.04 | 0 | 594 | 0.53 | 0.50 | 0.01 | -0.38 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 287.50 | 11.00 | 11.30 | 11.15 | 11.05 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.53 | 0.47 | 0.01 | -0.38 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 290.00 | 10.05 | 10.30 | 10.18 | 10.05 | 0.00 | 0.00% | 0.04 | 0 | 595 | 0.53 | 0.44 | 0.01 | -0.38 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 292.50 | 9.15 | 9.40 | 9.28 | 10.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.53 | 0.41 | 0.01 | -0.37 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 295.00 | 8.35 | 8.55 | 8.45 | 8.18 | 0.00 | 0.00% | 0.03 | 0 | 598 | 0.53 | 0.39 | 0.01 | -0.37 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 297.50 | 7.55 | 7.80 | 7.68 | 7.85 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.54 | 0.36 | 0.01 | -0.37 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 300.00 | 6.85 | 7.00 | 6.93 | 6.99 | 0.00 | 0.00% | 0.02 | 0 | 877 | 0.54 | 0.34 | 0.01 | -0.36 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 302.50 | 6.25 | 6.45 | 6.35 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.54 | 0.32 | 0.01 | -0.35 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 305.00 | 5.70 | 6.40 | 6.05 | 5.65 | 0.00 | 0.00% | 0.02 | 0 | 357 | 0.54 | 0.29 | 0.01 | -0.34 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 307.50 | 5.15 | 5.35 | 5.25 | 5.15 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.55 | 0.27 | 0.01 | -0.34 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 310.00 | 4.70 | 4.90 | 4.80 | 4.77 | 0.00 | 0.00% | 0.02 | 0 | 321 | 0.55 | 0.26 | 0.01 | -0.33 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 315.00 | 3.95 | 4.10 | 4.03 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.56 | 0.22 | 0.01 | -0.31 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 320.00 | 3.30 | 3.45 | 3.38 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 688 | 0.57 | 0.19 | 0.01 | -0.29 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 325.00 | 2.74 | 2.98 | 2.86 | 2.79 | 0.00 | 0.00% | 0.01 | 0 | 385 | 0.58 | 0.17 | 0.01 | -0.26 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 330.00 | 2.41 | 2.55 | 2.48 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 330 | 0.60 | 0.14 | 0.01 | -0.24 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 335.00 | 1.91 | 2.22 | 2.07 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 185 | 0.61 | 0.12 | 0.01 | -0.21 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 340.00 | 1.80 | 1.94 | 1.87 | 1.84 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.63 | 0.10 | 0.00 | -0.19 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 345.00 | 1.57 | 1.70 | 1.64 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 186 | 0.64 | 0.09 | 0.00 | -0.17 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 350.00 | 1.38 | 1.48 | 1.43 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.65 | 0.07 | 0.00 | -0.15 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 355.00 | 1.20 | 1.33 | 1.27 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.66 | 0.06 | 0.00 | -0.13 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 360.00 | 1.03 | 1.15 | 1.09 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.68 | 0.05 | 0.00 | -0.11 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 365.00 | 0.86 | 1.00 | 0.93 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.69 | 0.04 | 0.00 | -0.10 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 370.00 | 0.18 | 1.67 | 0.93 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.69 | 0.03 | 0.00 | -0.08 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 375.00 | 0.10 | 1.10 | 0.60 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.63 | 0.03 | 0.00 | -0.08 | 7/18/2025 | 7/21/2025 3:59:53 PM EST |
| 380.00 | 0.60 | 1.48 | 1.04 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.80 | 0.02 | 0.00 | -0.06 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 385.00 | 0.30 | 0.90 | 0.60 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.72 | 0.02 | 0.00 | -0.05 | 7/18/2025 | 7/21/2025 3:59:53 PM EST |
| 390.00 | 0.20 | 1.85 | 1.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.82 | 0.01 | 0.00 | -0.04 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 395.00 | 0.01 | 1.68 | 0.85 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.76 | 0.01 | 0.00 | -0.04 | 7/14/2025 | 7/21/2025 3:59:53 PM EST |
| 400.00 | 0.15 | 0.60 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.74 | 0.01 | 0.00 | -0.03 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 405.00 | 0.00 | 1.54 | 0.77 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.96 | 0.01 | 0.00 | -0.02 | 7/18/2025 | 7/21/2025 3:59:53 PM EST |
| 410.00 | 0.01 | 0.79 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.74 | 0.01 | 0.00 | -0.02 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 415.00 | 0.00 | 3.30 | 1.65 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.21 | 0.00 | 0.00 | -0.01 | 7/15/2025 | 7/21/2025 3:59:53 PM EST |
| 420.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.98 | 0.00 | 0.00 | -0.01 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 425.00 | 0.00 | 3.05 | 1.53 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | -0.01 | 7/8/2025 | 7/21/2025 3:59:53 PM EST |
| 430.00 | 0.00 | 3.05 | 1.53 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/21/2025 3:59:53 PM EST |
| 435.00 | 0.00 | 1.46 | 0.73 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/21/2025 3:59:53 PM EST |
| 440.00 | 0.12 | 0.85 | 0.49 | 2.06 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.92 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:53 PM EST |
| 445.00 | 0.00 | 2.75 | 1.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/21/2025 3:59:53 PM EST |
| 450.00 | 0.03 | 0.94 | 0.49 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.90 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/21/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.50 | 0.25 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/21/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/21/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.90 | 0.45 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/21/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 1.05 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.31 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/21/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 1.20 | 0.60 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/21/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/21/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.50 | 0.25 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | 0.00 | 0.00 | -0.01 | 6/30/2025 | 7/21/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.25 | 0.13 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | -0.02 | 6/30/2025 | 7/21/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.81 | 0.00 | 0.00 | -0.03 | 7/18/2025 | 7/21/2025 3:59:53 PM EST |
| 200.00 | 0.23 | 0.33 | 0.28 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.75 | 0.00 | 0.00 | -0.04 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 205.00 | 0.00 | 0.50 | 0.25 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | -0.01 | 0.00 | -0.06 | 6/30/2025 | 7/21/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.60 | 0.30 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 252 | 0.80 | -0.01 | 0.00 | -0.06 | 7/11/2025 | 7/21/2025 3:59:53 PM EST |
| 215.00 | 0.00 | 1.08 | 0.54 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | -0.02 | 0.00 | -0.07 | 6/30/2025 | 7/21/2025 3:59:53 PM EST |
| 220.00 | 0.01 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | -0.03 | 0.00 | -0.10 | 7/10/2025 | 7/21/2025 3:59:53 PM EST |
| 225.00 | 0.11 | 0.88 | 0.50 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.57 | -0.04 | 0.00 | -0.12 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 230.00 | 0.88 | 1.03 | 0.96 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.61 | -0.05 | 0.00 | -0.14 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 235.00 | 1.13 | 1.51 | 1.32 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 159 | 0.60 | -0.07 | 0.00 | -0.17 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 240.00 | 1.49 | 1.59 | 1.54 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.57 | -0.09 | 0.00 | -0.20 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 245.00 | 1.96 | 2.09 | 2.03 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 233 | 0.56 | -0.11 | 0.01 | -0.22 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 250.00 | 2.59 | 2.70 | 2.65 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 506 | 0.55 | -0.14 | 0.01 | -0.25 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 255.00 | 3.40 | 3.55 | 3.48 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 399 | 0.54 | -0.18 | 0.01 | -0.28 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 260.00 | 4.40 | 4.60 | 4.50 | 4.65 | 0.00 | 0.00% | 0.02 | 0 | 450 | 0.53 | -0.22 | 0.01 | -0.31 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 262.50 | 5.05 | 5.55 | 5.30 | 5.19 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.54 | -0.24 | 0.01 | -0.32 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 265.00 | 5.75 | 5.95 | 5.85 | 5.91 | 0.00 | 0.00% | 0.02 | 0 | 311 | 0.53 | -0.27 | 0.01 | -0.33 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 267.50 | 6.50 | 6.70 | 6.60 | 6.60 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.53 | -0.29 | 0.01 | -0.34 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 270.00 | 7.35 | 7.55 | 7.45 | 7.59 | 0.00 | 0.00% | 0.03 | 0 | 572 | 0.53 | -0.32 | 0.01 | -0.35 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 272.50 | 8.30 | 8.50 | 8.40 | 7.39 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.53 | -0.35 | 0.01 | -0.36 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 275.00 | 9.30 | 9.55 | 9.43 | 9.61 | 0.00 | 0.00% | 0.03 | 0 | 692 | 0.53 | -0.38 | 0.01 | -0.37 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 277.50 | 10.40 | 10.60 | 10.50 | 10.57 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.53 | -0.41 | 0.01 | -0.37 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 280.00 | 11.60 | 11.85 | 11.73 | 11.96 | 0.00 | 0.00% | 0.04 | 0 | 540 | 0.53 | -0.44 | 0.01 | -0.37 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 282.50 | 12.85 | 13.10 | 12.98 | 13.50 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.53 | -0.47 | 0.01 | -0.38 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 285.00 | 14.20 | 14.50 | 14.35 | 14.85 | 0.00 | 0.00% | 0.05 | 0 | 372 | 0.53 | -0.50 | 0.01 | -0.38 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 287.50 | 15.60 | 15.95 | 15.78 | 14.12 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.53 | -0.53 | 0.01 | -0.38 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 290.00 | 17.15 | 17.50 | 17.33 | 17.23 | 0.00 | 0.00% | 0.06 | 0 | 563 | 0.53 | -0.56 | 0.01 | -0.38 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 292.50 | 18.75 | 19.20 | 18.98 | % | 0.06 | 0 | 0 | 0.53 | -0.59 | 0.01 | -0.37 | 7/21/2025 3:59:53 PM EST | |||
| 295.00 | 20.50 | 20.70 | 20.60 | 21.18 | 0.00 | 0.00% | 0.07 | 0 | 484 | 0.54 | -0.61 | 0.01 | -0.37 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 297.50 | 21.90 | 22.60 | 22.25 | 21.51 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.53 | -0.64 | 0.01 | -0.37 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 300.00 | 24.00 | 24.30 | 24.15 | 24.15 | 0.00 | 0.00% | 0.08 | 0 | 522 | 0.54 | -0.66 | 0.01 | -0.36 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 302.50 | 25.45 | 26.25 | 25.85 | % | 0.09 | 0 | 0 | 0.53 | -0.68 | 0.01 | -0.35 | 7/21/2025 3:59:53 PM EST | |||
| 305.00 | 27.50 | 28.20 | 27.85 | 28.50 | 0.00 | 0.00% | 0.09 | 0 | 189 | 0.55 | -0.71 | 0.01 | -0.34 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 307.50 | 28.20 | 30.25 | 29.23 | % | 0.10 | 0 | 0 | 0.55 | -0.73 | 0.01 | -0.34 | 7/21/2025 3:59:53 PM EST | |||
| 310.00 | 31.80 | 32.25 | 32.03 | 32.50 | 0.00 | 0.00% | 0.10 | 0 | 116 | 0.55 | -0.74 | 0.01 | -0.33 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 315.00 | 34.45 | 36.50 | 35.48 | 36.68 | 0.00 | 0.00% | 0.11 | 0 | 85 | 0.56 | -0.78 | 0.01 | -0.31 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 320.00 | 38.85 | 40.90 | 39.88 | 37.87 | 0.00 | 0.00% | 0.12 | 0 | 84 | 0.56 | -0.81 | 0.01 | -0.29 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 325.00 | 43.35 | 46.50 | 44.93 | 43.50 | 0.00 | 0.00% | 0.14 | 0 | 33 | 0.78 | -0.83 | 0.01 | -0.26 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 330.00 | 49.35 | 50.20 | 49.78 | 46.49 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.60 | -0.86 | 0.01 | -0.24 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 335.00 | 53.60 | 55.15 | 54.38 | 49.05 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.89 | -0.88 | 0.01 | -0.21 | 7/17/2025 | 7/21/2025 3:59:53 PM EST |
| 340.00 | 57.95 | 60.15 | 59.05 | 59.05 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.72 | -0.90 | 0.00 | -0.19 | 7/18/2025 | 7/21/2025 3:59:53 PM EST |
| 345.00 | 62.75 | 65.15 | 63.95 | 49.75 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.93 | -0.91 | 0.00 | -0.17 | 7/15/2025 | 7/21/2025 3:59:53 PM EST |
| 350.00 | 67.60 | 69.65 | 68.63 | 56.45 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.92 | -0.93 | 0.00 | -0.15 | 7/16/2025 | 7/21/2025 3:59:53 PM EST |
| 355.00 | 72.75 | 74.40 | 73.58 | 71.50 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.00 | -0.94 | 0.00 | -0.13 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 360.00 | 77.55 | 79.30 | 78.43 | 76.93 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.01 | -0.95 | 0.00 | -0.11 | 7/21/2025 | 7/21/2025 3:59:53 PM EST |
| 365.00 | 82.30 | 84.25 | 83.28 | 71.53 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.90 | -0.96 | 0.00 | -0.10 | 7/16/2025 | 7/21/2025 3:59:53 PM EST |
| 370.00 | 86.90 | 89.30 | 88.10 | 68.05 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.08 | 7/7/2025 | 7/21/2025 3:59:53 PM EST |
| 375.00 | 91.25 | 94.30 | 92.78 | 72.70 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.88 | -0.97 | 0.00 | -0.08 | 7/7/2025 | 7/21/2025 3:59:53 PM EST |
| 380.00 | 96.90 | 99.30 | 98.10 | 78.98 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.16 | -0.98 | 0.00 | -0.06 | 7/9/2025 | 7/21/2025 3:59:53 PM EST |
| 385.00 | 101.90 | 104.15 | 103.03 | 76.80 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.06 | -0.98 | 0.00 | -0.05 | 7/3/2025 | 7/21/2025 3:59:53 PM EST |
| 390.00 | 106.30 | 109.45 | 107.88 | 87.10 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.23 | -0.99 | 0.00 | -0.04 | 7/7/2025 | 7/21/2025 3:59:53 PM EST |
| 395.00 | 111.55 | 114.25 | 112.90 | 95.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.04 | 7/11/2025 | 7/21/2025 3:59:53 PM EST |
| 400.00 | 114.20 | 122.10 | 118.15 | 115.00 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.29 | -0.99 | 0.00 | -0.03 | 7/17/2025 | 7/21/2025 3:59:53 PM EST |
| 405.00 | 119.75 | 126.85 | 123.30 | % | 0.30 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.02 | 7/21/2025 3:59:53 PM EST | |||
| 410.00 | 124.00 | 132.10 | 128.05 | 106.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.02 | 7/7/2025 | 7/21/2025 3:59:53 PM EST |
| 415.00 | 129.45 | 136.05 | 132.75 | % | 0.32 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.01 | 7/21/2025 3:59:53 PM EST | |||
| 420.00 | 134.00 | 141.55 | 137.78 | 123.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.01 | 7/15/2025 | 7/21/2025 3:59:53 PM EST |
| 425.00 | 140.75 | 146.25 | 143.50 | % | 0.34 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 7/21/2025 3:59:53 PM EST | |||
| 430.00 | 144.45 | 149.85 | 147.15 | 122.50 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/21/2025 3:59:53 PM EST |
| 435.00 | 149.25 | 157.10 | 153.18 | % | 0.35 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:53 PM EST | |||
| 440.00 | 154.25 | 161.30 | 157.78 | % | 0.36 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:53 PM EST | |||
| 445.00 | 159.50 | 167.10 | 163.30 | % | 0.37 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/21/2025 3:59:53 PM EST | |||
| 450.00 | 164.55 | 171.30 | 167.93 | 148.02 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 3:59:53 PM EST |