Options Chain for HUMANA INC COM (HUM) - $407.96 as of 9/8/2026 9:18:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 312.20 | 320.00 | 316.10 | % | 3.72 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 90.00 | 307.20 | 315.20 | 311.20 | % | 3.46 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 95.00 | 302.20 | 310.00 | 306.10 | % | 3.22 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 100.00 | 297.30 | 304.90 | 301.10 | 209.31 | 0.00 | 0.00% | 3.01 | 0 | 3 | 4.43 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 9/4/2026 4:00:05 PM EST |
| 105.00 | 292.30 | 299.50 | 295.90 | % | 2.82 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 110.00 | 287.20 | 295.50 | 291.35 | % | 2.65 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 115.00 | 282.20 | 290.50 | 286.35 | 86.40 | 0.00 | 0.00% | 2.49 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 9/4/2026 4:00:05 PM EST |
| 120.00 | 277.20 | 285.30 | 281.25 | 87.30 | 0.00 | 0.00% | 2.34 | 0 | 9 | 3.86 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 9/4/2026 4:00:05 PM EST |
| 125.00 | 272.20 | 280.20 | 276.20 | % | 2.21 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 130.00 | 267.30 | 275.20 | 271.25 | 75.50 | 0.00 | 0.00% | 2.09 | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 9/4/2026 4:00:05 PM EST |
| 135.00 | 262.30 | 270.30 | 266.30 | % | 1.97 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 140.00 | 257.30 | 265.10 | 261.20 | 45.50 | 0.00 | 0.00% | 1.87 | 0 | 14 | 3.41 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 9/4/2026 4:00:05 PM EST |
| 145.00 | 252.30 | 260.20 | 256.25 | % | 1.77 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 150.00 | 247.00 | 254.10 | 250.55 | 228.80 | 0.00 | 0.00% | 1.67 | 0 | 22 | 3.22 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 4:00:05 PM EST |
| 155.00 | 242.30 | 250.30 | 246.30 | 57.00 | 0.00 | 0.00% | 1.59 | 0 | 1 | 3.26 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 9/4/2026 4:00:05 PM EST |
| 160.00 | 237.30 | 245.40 | 241.35 | 68.00 | 0.00 | 0.00% | 1.51 | 0 | 4 | 3.06 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 9/4/2026 4:00:05 PM EST |
| 165.00 | 232.40 | 240.00 | 236.20 | % | 1.43 | 0 | 17 | 2.93 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 170.00 | 227.40 | 235.20 | 231.30 | 170.20 | 0.00 | 0.00% | 1.36 | 0 | 17 | 2.88 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 9/4/2026 4:00:05 PM EST |
| 175.00 | 222.30 | 230.10 | 226.20 | 165.40 | 0.00 | 0.00% | 1.29 | 0 | 9 | 2.72 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 9/4/2026 4:00:05 PM EST |
| 180.00 | 217.00 | 225.20 | 221.10 | 219.60 | 0.00 | 0.00% | 1.23 | 0 | 30 | 2.64 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 185.00 | 212.00 | 220.10 | 216.05 | 65.10 | 0.00 | 0.00% | 1.17 | 0 | 77 | 2.62 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 9/4/2026 4:00:05 PM EST |
| 190.00 | 209.10 | 215.40 | 212.25 | 201.45 | 0.00 | 0.00% | 1.12 | 0 | 149 | 2.38 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 4:00:05 PM EST |
| 195.00 | 202.40 | 210.30 | 206.35 | 57.10 | 0.00 | 0.00% | 1.06 | 0 | 52 | 2.46 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 9/4/2026 4:00:05 PM EST |
| 200.00 | 197.40 | 205.40 | 201.40 | 181.00 | 0.00 | 0.00% | 1.01 | 0 | 435 | 2.20 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 4:00:05 PM EST |
| 210.00 | 187.40 | 194.80 | 191.10 | 182.59 | 0.00 | 0.00% | 0.91 | 0 | 116 | 2.12 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 220.00 | 177.40 | 185.50 | 181.45 | 186.70 | 0.00 | 0.00% | 0.82 | 0 | 81 | 1.97 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 230.00 | 167.50 | 175.30 | 171.40 | 169.35 | 0.00 | 0.00% | 0.75 | 0 | 391 | 1.92 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 240.00 | 157.40 | 165.10 | 161.25 | 166.27 | 0.00 | 0.00% | 0.67 | 0 | 104 | 1.78 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 250.00 | 147.50 | 155.60 | 151.55 | 153.00 | 0.00 | 0.00% | 0.61 | 0 | 107 | 1.65 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 260.00 | 137.00 | 144.80 | 140.90 | 142.00 | 0.00 | 0.00% | 0.54 | 0 | 128 | 1.51 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 270.00 | 127.00 | 135.50 | 131.25 | 116.30 | 0.00 | 0.00% | 0.49 | 0 | 141 | 1.46 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:05 PM EST |
| 280.00 | 117.20 | 125.40 | 121.30 | 104.20 | 0.00 | 0.00% | 0.43 | 0 | 351 | 1.41 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:05 PM EST |
| 290.00 | 107.50 | 115.00 | 111.25 | 93.90 | 0.00 | 0.00% | 0.38 | 0 | 96 | 1.17 | 1.00 | 0.00 | -0.02 | 8/31/2026 | 9/4/2026 4:00:05 PM EST |
| 300.00 | 97.20 | 105.70 | 101.45 | 85.52 | 0.00 | 0.00% | 0.34 | 0 | 85 | 1.24 | 1.00 | 0.00 | -0.03 | 8/31/2026 | 9/4/2026 4:00:05 PM EST |
| 310.00 | 87.60 | 94.90 | 91.25 | 96.77 | 0.00 | 0.00% | 0.29 | 0 | 144 | 1.04 | 0.99 | 0.00 | -0.08 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 320.00 | 77.70 | 85.50 | 81.60 | 66.90 | 0.00 | 0.00% | 0.26 | 0 | 123 | 1.01 | 0.99 | 0.00 | -0.12 | 8/31/2026 | 9/4/2026 4:00:05 PM EST |
| 330.00 | 68.10 | 75.00 | 71.55 | 80.65 | 0.00 | 0.00% | 0.22 | 0 | 80 | 0.83 | 0.98 | 0.00 | -0.13 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 335.00 | 63.40 | 71.20 | 67.30 | % | 0.20 | 0 | 0 | 0.90 | 0.97 | 0.00 | -0.16 | 9/4/2026 4:00:05 PM EST | |||
| 340.00 | 58.10 | 65.80 | 61.95 | 62.60 | 0.00 | 0.00% | 0.18 | 0 | 112 | 0.75 | 0.95 | 0.00 | -0.21 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 345.00 | 53.80 | 61.60 | 57.70 | % | 0.17 | 0 | 0 | 0.77 | 0.94 | 0.00 | -0.23 | 9/4/2026 4:00:05 PM EST | |||
| 350.00 | 50.60 | 56.40 | 53.50 | 57.10 | 0.00 | 0.00% | 0.15 | 0 | 670 | 0.70 | 0.92 | 0.00 | -0.27 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 355.00 | 44.20 | 51.60 | 47.90 | 39.30 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.68 | 0.90 | 0.00 | -0.31 | 8/25/2026 | 9/4/2026 4:00:05 PM EST |
| 360.00 | 40.00 | 47.30 | 43.65 | 53.23 | 0.00 | 0.00% | 0.12 | 0 | 64 | 0.68 | 0.88 | 0.01 | -0.34 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 362.50 | 37.30 | 44.70 | 41.00 | % | 0.11 | 0 | 0 | 0.64 | 0.87 | 0.01 | -0.35 | 9/4/2026 4:00:05 PM EST | |||
| 365.00 | 35.10 | 43.40 | 39.25 | % | 0.11 | 0 | 0 | 0.67 | 0.86 | 0.01 | -0.38 | 9/4/2026 4:00:05 PM EST | |||
| 367.50 | 33.20 | 39.80 | 36.50 | % | 0.10 | 0 | 0 | 0.62 | 0.84 | 0.01 | -0.40 | 9/4/2026 4:00:05 PM EST | |||
| 370.00 | 31.00 | 37.30 | 34.15 | 45.52 | 0.00 | 0.00% | 0.09 | 0 | 168 | 0.37 | 0.82 | 0.01 | -0.41 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 372.50 | 29.00 | 36.40 | 32.70 | 25.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.41 | 0.81 | 0.01 | -0.43 | 8/24/2026 | 9/4/2026 4:00:05 PM EST |
| 375.00 | 27.00 | 34.20 | 30.60 | 25.75 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.42 | 0.79 | 0.01 | -0.45 | 8/25/2026 | 9/4/2026 4:00:05 PM EST |
| 377.50 | 25.00 | 31.70 | 28.35 | % | 0.08 | 0 | 0 | 0.41 | 0.77 | 0.01 | -0.47 | 9/4/2026 4:00:05 PM EST | |||
| 380.00 | 23.00 | 29.90 | 26.45 | 29.27 | 0.00 | 0.00% | 0.07 | 0 | 1,397 | 0.41 | 0.75 | 0.01 | -0.48 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 382.50 | 23.00 | 28.30 | 25.65 | 17.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.45 | 0.72 | 0.01 | -0.49 | 8/31/2026 | 9/4/2026 4:00:05 PM EST |
| 385.00 | 21.30 | 26.60 | 23.95 | 26.49 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.45 | 0.70 | 0.01 | -0.50 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 387.50 | 18.00 | 24.50 | 21.25 | 28.08 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.41 | 0.68 | 0.01 | -0.51 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 390.00 | 16.00 | 22.90 | 19.45 | 25.90 | 0.00 | 0.00% | 0.05 | 0 | 803 | 0.41 | 0.65 | 0.01 | -0.52 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 392.50 | 15.00 | 21.70 | 18.35 | 16.30 | 0.00 | 0.00% | 0.05 | 0 | 74 | 0.42 | 0.62 | 0.01 | -0.52 | 8/28/2026 | 9/4/2026 4:00:05 PM EST |
| 395.00 | 14.20 | 19.90 | 17.05 | 18.40 | 0.00 | 0.00% | 0.04 | 0 | 89 | 0.43 | 0.60 | 0.01 | -0.52 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 397.50 | 12.80 | 19.60 | 16.20 | 14.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.45 | 0.57 | 0.01 | -0.52 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 400.00 | 11.50 | 17.40 | 14.45 | 22.70 | 0.00 | 0.00% | 0.04 | 0 | 2,281 | 0.43 | 0.54 | 0.01 | -0.52 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 402.50 | 10.20 | 15.80 | 13.00 | 11.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.42 | 0.51 | 0.01 | -0.52 | 8/24/2026 | 9/4/2026 4:00:05 PM EST |
| 405.00 | 8.20 | 14.80 | 11.50 | 14.20 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.41 | 0.48 | 0.01 | -0.51 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 407.50 | 8.40 | 13.90 | 11.15 | 9.90 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.44 | 0.45 | 0.01 | -0.50 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 410.00 | 7.20 | 12.90 | 10.05 | 11.39 | 0.00 | 0.00% | 0.02 | 0 | 453 | 0.43 | 0.42 | 0.01 | -0.48 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 412.50 | 5.50 | 10.80 | 8.15 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.40 | 0.39 | 0.01 | -0.47 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 415.00 | 4.50 | 9.40 | 6.95 | 14.92 | 0.00 | 0.00% | 0.02 | 0 | 142 | 0.39 | 0.36 | 0.01 | -0.45 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 420.00 | 2.10 | 7.90 | 5.00 | 9.78 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.36 | 0.30 | 0.01 | -0.41 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 425.00 | 2.10 | 6.60 | 4.35 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 332 | 0.39 | 0.25 | 0.01 | -0.37 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 430.00 | 1.20 | 5.50 | 3.35 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 647 | 0.38 | 0.21 | 0.01 | -0.34 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 440.00 | 0.00 | 6.70 | 3.35 | 3.17 | 0.00 | 0.00% | 0.01 | 0 | 598 | 0.63 | 0.14 | 0.01 | -0.25 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 450.00 | 0.80 | 4.70 | 2.75 | 2.72 | 0.00 | 0.00% | 0.01 | 0 | 1,778 | 0.49 | 0.10 | 0.00 | -0.20 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 460.00 | 0.30 | 3.40 | 1.85 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.49 | 0.07 | 0.00 | -0.17 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 5.00 | 2.50 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 283 | 0.78 | 0.03 | 0.00 | -0.08 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 480.00 | 0.00 | 4.70 | 2.35 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.83 | 0.02 | 0.00 | -0.05 | 8/19/2026 | 9/4/2026 4:00:05 PM EST |
| 490.00 | 0.00 | 4.60 | 2.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.88 | 0.01 | 0.00 | -0.03 | 8/19/2026 | 9/4/2026 4:00:05 PM EST |
| 500.00 | 0.05 | 2.00 | 1.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.60 | 0.01 | 0.00 | -0.02 | 8/25/2026 | 9/4/2026 4:00:05 PM EST |
| 510.00 | 0.00 | 4.40 | 2.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.99 | 0.00 | 0.00 | -0.01 | 8/20/2026 | 9/4/2026 4:00:05 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.03 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:05 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/4/2026 4:00:05 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.14 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 4:00:05 PM EST |
| 550.00 | 0.00 | 4.30 | 2.15 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 4:00:05 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 4:00:05 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.37 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/4/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 4.30 | 2.15 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 9/4/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 4.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 9/4/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 1 | 4.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 28 | 4.57 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 9/4/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 76 | 4.41 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 9/4/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 4.30 | 2.15 | 4.28 | 0.00 | 0.00% | 0.02 | 0 | 155 | 4.26 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 4.30 | 2.15 | 4.33 | 0.00 | 0.00% | 0.02 | 0 | 20 | 4.13 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.99 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 9/4/2026 4:00:05 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 213 | 3.87 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.75 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 9/4/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 123 | 3.63 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 9/4/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 1.66 | 0.00 | 0.00% | 0.02 | 0 | 38 | 3.52 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 9/4/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 223 | 3.41 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 4:00:05 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 113 | 2.17 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 74 | 3.21 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 160.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 78 | 3.12 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/4/2026 4:00:05 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 75 | 3.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 9/4/2026 4:00:05 PM EST |
| 170.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 121 | 2.93 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:05 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 126 | 2.85 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 9/4/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 503 | 1.79 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 121 | 2.68 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 9/4/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 300 | 2.60 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 4:00:05 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 112 | 2.52 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 337 | 2.44 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 206 | 2.30 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/4/2026 4:00:05 PM EST |
| 220.00 | 0.00 | 1.55 | 0.78 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.10 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:05 PM EST |
| 230.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 199 | 2.02 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/4/2026 4:00:05 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.40 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.77 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 4:00:05 PM EST |
| 260.00 | 0.00 | 4.20 | 2.10 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 184 | 1.64 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 0.90 | 0.45 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.10 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 2.25 | 1.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.21 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 290.00 | 0.05 | 0.70 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.75 | 0.00 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 300.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 598 | 1.00 | 0.00 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 310.00 | 0.00 | 1.90 | 0.95 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.89 | -0.01 | 0.00 | -0.08 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 320.00 | 0.05 | 2.15 | 1.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.54 | -0.01 | 0.00 | -0.12 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.93 | -0.02 | 0.00 | -0.13 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 335.00 | 0.00 | 3.10 | 1.55 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | -0.03 | 0.00 | -0.16 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 340.00 | 0.60 | 3.20 | 1.90 | 2.76 | 0.00 | 0.00% | 0.01 | 0 | 635 | 0.61 | -0.05 | 0.00 | -0.21 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 345.00 | 0.55 | 5.50 | 3.03 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.64 | -0.06 | 0.00 | -0.23 | 8/26/2026 | 9/4/2026 4:00:05 PM EST |
| 350.00 | 0.85 | 3.90 | 2.38 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 385 | 0.57 | -0.08 | 0.00 | -0.27 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 355.00 | 0.75 | 3.70 | 2.23 | 3.76 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.51 | -0.10 | 0.00 | -0.31 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 360.00 | 1.60 | 4.90 | 3.25 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.54 | -0.12 | 0.01 | -0.34 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 362.50 | 1.30 | 6.70 | 4.00 | 4.92 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.55 | -0.13 | 0.01 | -0.35 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 365.00 | 2.15 | 4.70 | 3.43 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.51 | -0.14 | 0.01 | -0.38 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 367.50 | 1.75 | 4.60 | 3.18 | 4.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | -0.16 | 0.01 | -0.40 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 370.00 | 2.75 | 4.50 | 3.63 | 3.42 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.47 | -0.18 | 0.01 | -0.41 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 372.50 | 2.05 | 7.70 | 4.88 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.49 | -0.19 | 0.01 | -0.43 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 375.00 | 2.95 | 6.00 | 4.48 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.46 | -0.21 | 0.01 | -0.45 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 377.50 | 1.25 | 7.90 | 4.58 | % | 0.01 | 0 | 0 | 0.42 | -0.23 | 0.01 | -0.47 | 9/4/2026 4:00:05 PM EST | |||
| 380.00 | 2.55 | 7.30 | 4.93 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 2,103 | 0.42 | -0.25 | 0.01 | -0.48 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 382.50 | 4.10 | 8.20 | 6.15 | 11.00 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.45 | -0.28 | 0.01 | -0.49 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 385.00 | 4.90 | 9.30 | 7.10 | 12.30 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.45 | -0.30 | 0.01 | -0.50 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 387.50 | 5.40 | 9.90 | 7.65 | 13.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.44 | -0.32 | 0.01 | -0.51 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 390.00 | 5.40 | 12.60 | 9.00 | 8.67 | 0.00 | 0.00% | 0.02 | 0 | 346 | 0.46 | -0.35 | 0.01 | -0.52 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 392.50 | 7.30 | 13.60 | 10.45 | 16.10 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.47 | -0.38 | 0.01 | -0.52 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 395.00 | 8.40 | 14.70 | 11.55 | 17.30 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.47 | -0.40 | 0.01 | -0.52 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 397.50 | 9.30 | 15.60 | 12.45 | 18.57 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.46 | -0.43 | 0.01 | -0.52 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 400.00 | 10.50 | 16.80 | 13.65 | 9.50 | 0.00 | 0.00% | 0.03 | 0 | 78 | 0.46 | -0.46 | 0.01 | -0.52 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 402.50 | 11.20 | 16.60 | 13.90 | 13.80 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.43 | -0.49 | 0.01 | -0.52 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 405.00 | 13.30 | 19.70 | 16.50 | 13.60 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.47 | -0.52 | 0.01 | -0.51 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 407.50 | 15.00 | 21.10 | 18.05 | % | 0.04 | 0 | 0 | 0.48 | -0.55 | 0.01 | -0.50 | 9/4/2026 4:00:05 PM EST | |||
| 410.00 | 15.10 | 22.30 | 18.70 | 39.00 | 0.00 | 0.00% | 0.05 | 0 | 70 | 0.45 | -0.58 | 0.01 | -0.48 | 8/7/2026 | 9/4/2026 4:00:05 PM EST |
| 412.50 | 17.00 | 23.20 | 20.10 | % | 0.05 | 0 | 0 | 0.44 | -0.61 | 0.01 | -0.47 | 9/4/2026 4:00:05 PM EST | |||
| 415.00 | 18.70 | 25.60 | 22.15 | % | 0.05 | 0 | 0 | 0.45 | -0.64 | 0.01 | -0.45 | 9/4/2026 4:00:05 PM EST | |||
| 420.00 | 22.00 | 28.30 | 25.15 | 23.50 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.44 | -0.70 | 0.01 | -0.41 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 425.00 | 26.70 | 32.80 | 29.75 | % | 0.07 | 0 | 0 | 0.47 | -0.75 | 0.01 | -0.37 | 9/4/2026 4:00:05 PM EST | |||
| 430.00 | 29.70 | 37.10 | 33.40 | 50.79 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.46 | -0.79 | 0.01 | -0.34 | 8/17/2026 | 9/4/2026 4:00:05 PM EST |
| 440.00 | 37.40 | 45.40 | 41.40 | 58.96 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.59 | -0.86 | 0.01 | -0.25 | 8/17/2026 | 9/4/2026 4:00:05 PM EST |
| 450.00 | 47.00 | 54.50 | 50.75 | 53.50 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.65 | -0.90 | 0.00 | -0.20 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 460.00 | 55.20 | 63.80 | 59.50 | 74.80 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.70 | -0.93 | 0.00 | -0.17 | 8/25/2026 | 9/4/2026 4:00:05 PM EST |
| 470.00 | 65.40 | 73.30 | 69.35 | % | 0.15 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.08 | 9/4/2026 4:00:05 PM EST | |||
| 480.00 | 75.20 | 83.10 | 79.15 | 81.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.05 | 7/2/2026 | 9/4/2026 4:00:05 PM EST |
| 490.00 | 84.90 | 92.90 | 88.90 | 107.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.03 | 8/20/2026 | 9/4/2026 4:00:05 PM EST |
| 500.00 | 95.00 | 103.00 | 99.00 | 117.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 8/21/2026 | 9/4/2026 4:00:05 PM EST |
| 510.00 | 104.90 | 112.90 | 108.90 | 145.33 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 7/29/2026 | 9/4/2026 4:00:05 PM EST |
| 520.00 | 115.00 | 122.80 | 118.90 | 155.39 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 4:00:05 PM EST |
| 530.00 | 125.00 | 132.80 | 128.90 | % | 0.24 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 540.00 | 135.00 | 142.80 | 138.90 | % | 0.26 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 550.00 | 144.80 | 152.80 | 148.80 | % | 0.27 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 560.00 | 155.00 | 162.80 | 158.90 | % | 0.28 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 570.00 | 165.00 | 172.80 | 168.90 | % | 0.30 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 580.00 | 174.80 | 182.80 | 178.80 | % | 0.31 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 590.00 | 184.80 | 192.80 | 188.80 | % | 0.32 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST |