Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $375.21 as of 9/17/2026 9:18:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 159.05 | 164.40 | 161.73 | 163.95 | 0.00 | 0.00% | 0.75 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 220.00 | 152.45 | 159.30 | 155.88 | 158.97 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 225.00 | 149.45 | 154.30 | 151.88 | % | 0.68 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 230.00 | 144.00 | 149.30 | 146.65 | % | 0.64 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 235.00 | 139.60 | 144.30 | 141.95 | % | 0.60 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 240.00 | 131.50 | 139.30 | 135.40 | % | 0.56 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 245.00 | 129.55 | 134.35 | 131.95 | % | 0.54 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 250.00 | 121.75 | 129.35 | 125.55 | % | 0.50 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 255.00 | 118.90 | 124.55 | 121.73 | % | 0.48 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 260.00 | 114.35 | 119.35 | 116.85 | % | 0.45 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 265.00 | 109.45 | 114.35 | 111.90 | % | 0.42 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 270.00 | 104.50 | 109.90 | 107.20 | % | 0.40 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 275.00 | 97.70 | 104.55 | 101.13 | % | 0.37 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 280.00 | 93.45 | 99.35 | 96.40 | % | 0.34 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 285.00 | 88.90 | 94.40 | 91.65 | % | 0.32 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 290.00 | 84.45 | 89.40 | 86.93 | % | 0.30 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 295.00 | 79.25 | 84.40 | 81.83 | % | 0.28 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 300.00 | 72.65 | 79.40 | 76.03 | % | 0.25 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 305.00 | 68.10 | 74.40 | 71.25 | 74.75 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 310.00 | 63.15 | 69.40 | 66.28 | 68.08 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:16 PM EST |
| 315.00 | 56.90 | 64.45 | 60.68 | % | 0.19 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 320.00 | 53.50 | 59.45 | 56.48 | % | 0.18 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 325.00 | 49.10 | 54.45 | 51.78 | 59.41 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.98 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:16 PM EST |
| 330.00 | 43.65 | 49.50 | 46.58 | 47.34 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.91 | 1.00 | 0.00 | -0.01 | 9/15/2026 | 9/17/2026 4:00:16 PM EST |
| 335.00 | 36.60 | 44.55 | 40.58 | % | 0.12 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.03 | 9/17/2026 4:00:16 PM EST | |||
| 340.00 | 34.50 | 39.60 | 37.05 | 38.05 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.07 | 9/11/2026 | 9/17/2026 4:00:16 PM EST |
| 342.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 345.00 | 30.75 | 32.70 | 31.73 | 33.12 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.47 | 0.97 | 0.00 | -0.13 | 9/15/2026 | 9/17/2026 4:00:16 PM EST |
| 347.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 350.00 | 24.25 | 29.50 | 26.88 | 30.25 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.54 | 0.95 | 0.01 | -0.17 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 352.50 | 22.60 | 27.50 | 25.05 | % | 0.07 | 0 | 0 | 0.48 | 0.93 | 0.01 | -0.20 | 9/17/2026 4:00:16 PM EST | |||
| 355.00 | 19.60 | 23.20 | 21.40 | 23.50 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.48 | 0.91 | 0.01 | -0.23 | 9/11/2026 | 9/17/2026 4:00:16 PM EST |
| 357.50 | 16.50 | 19.70 | 18.10 | 20.52 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.17 | 0.88 | 0.01 | -0.26 | 9/11/2026 | 9/17/2026 4:00:16 PM EST |
| 360.00 | 14.85 | 19.70 | 17.28 | 20.13 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.30 | 0.85 | 0.01 | -0.29 | 9/11/2026 | 9/17/2026 4:00:16 PM EST |
| 362.50 | 14.00 | 16.85 | 15.43 | % | 0.04 | 0 | 0 | 0.31 | 0.81 | 0.02 | -0.32 | 9/17/2026 4:00:16 PM EST | |||
| 365.00 | 12.05 | 14.10 | 13.08 | 16.70 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.28 | 0.76 | 0.02 | -0.35 | 9/15/2026 | 9/17/2026 4:00:16 PM EST |
| 367.50 | 10.25 | 12.05 | 11.15 | 13.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.28 | 0.71 | 0.02 | -0.37 | 9/16/2026 | 9/17/2026 4:00:16 PM EST |
| 370.00 | 8.80 | 10.10 | 9.45 | 11.50 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.28 | 0.66 | 0.02 | -0.39 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 372.50 | 6.95 | 8.35 | 7.65 | 8.10 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.27 | 0.59 | 0.03 | -0.41 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 375.00 | 6.15 | 6.75 | 6.45 | 7.61 | 0.00 | 0.00% | 0.02 | 0 | 123 | 0.27 | 0.53 | 0.03 | -0.41 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 377.50 | 3.70 | 5.60 | 4.65 | 5.55 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.25 | 0.46 | 0.03 | -0.40 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 380.00 | 4.00 | 4.35 | 4.18 | 4.24 | 0.00 | 0.00% | 0.01 | 0 | 636 | 0.27 | 0.39 | 0.03 | -0.39 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 382.50 | 2.78 | 3.55 | 3.17 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 155 | 0.26 | 0.33 | 0.03 | -0.36 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 385.00 | 2.35 | 2.69 | 2.52 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 432 | 0.27 | 0.27 | 0.02 | -0.33 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 387.50 | 1.72 | 2.10 | 1.91 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.27 | 0.22 | 0.02 | -0.30 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 390.00 | 0.92 | 1.74 | 1.33 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.26 | 0.18 | 0.02 | -0.26 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 392.50 | 0.95 | 1.53 | 1.24 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 404 | 0.28 | 0.14 | 0.02 | -0.23 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 395.00 | 0.51 | 0.90 | 0.71 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 774 | 0.26 | 0.11 | 0.01 | -0.19 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 397.50 | 0.36 | 0.68 | 0.52 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.27 | 0.08 | 0.01 | -0.16 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 400.00 | 0.42 | 0.60 | 0.51 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1,564 | 0.29 | 0.07 | 0.01 | -0.14 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 402.50 | 0.26 | 0.42 | 0.34 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.28 | 0.05 | 0.01 | -0.11 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 405.00 | 0.01 | 0.37 | 0.19 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.27 | 0.04 | 0.01 | -0.09 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 407.50 | 0.15 | 0.42 | 0.29 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.31 | 0.03 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 410.00 | 0.10 | 0.22 | 0.16 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 651 | 0.30 | 0.02 | 0.00 | -0.05 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 412.50 | 0.02 | 0.38 | 0.20 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.30 | 0.01 | 0.00 | -0.04 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 415.00 | 0.05 | 0.17 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,535 | 0.31 | 0.01 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 417.50 | 0.00 | 0.16 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.34 | 0.01 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 420.00 | 0.07 | 0.11 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.33 | 0.00 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 422.50 | 0.00 | 0.14 | 0.07 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.37 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 425.00 | 0.00 | 0.08 | 0.04 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 547 | 0.36 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 427.50 | 0.00 | 2.22 | 1.11 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 430.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,102 | 0.40 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:16 PM EST |
| 432.50 | 0.00 | 2.80 | 1.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.80 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:16 PM EST |
| 435.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.37 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 437.50 | 0.00 | 0.48 | 0.24 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/17/2026 4:00:16 PM EST |
| 440.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.49 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:16 PM EST |
| 442.50 | 0.00 | 3.95 | 1.98 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 445.00 | 0.00 | 3.50 | 1.75 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.97 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:16 PM EST |
| 447.50 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 450.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.52 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 452.50 | 0.00 | 3.55 | 1.78 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 455.00 | 0.00 | 3.30 | 1.65 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.04 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:16 PM EST |
| 457.50 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 460.00 | 0.00 | 0.66 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 536 | 0.75 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:16 PM EST |
| 465.00 | 0.00 | 3.30 | 1.65 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.12 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/17/2026 4:00:16 PM EST |
| 470.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.88 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 4:00:16 PM EST |
| 475.00 | 0.00 | 2.39 | 1.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/17/2026 4:00:16 PM EST |
| 480.00 | 0.00 | 0.80 | 0.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/17/2026 4:00:16 PM EST |
| 485.00 | 0.00 | 3.75 | 1.88 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/17/2026 4:00:16 PM EST |
| 490.00 | 0.00 | 4.05 | 2.03 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 495.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 500.00 | 0.00 | 0.11 | 0.06 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.78 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:16 PM EST |
| 505.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 510.00 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.55 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/17/2026 4:00:16 PM EST |
| 520.00 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/17/2026 4:00:16 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 550.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 560.00 | 0.00 | 4.30 | 2.15 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.87 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/17/2026 4:00:16 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.45 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.15 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 225.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.35 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 230.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.30 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 235.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.17 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 240.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.18 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 245.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 255.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.01 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 265.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.80 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 275.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 285.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.71 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 290.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.71 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 295.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 300.00 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 305.00 | 0.01 | 0.10 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 310.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.50 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 315.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 320.00 | 0.01 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.43 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 325.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.41 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 330.00 | 0.01 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.37 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 335.00 | 0.01 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.33 | -0.01 | 0.00 | -0.03 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 340.00 | 0.09 | 0.33 | 0.21 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.35 | -0.01 | 0.00 | -0.07 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 342.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 345.00 | 0.03 | 0.31 | 0.17 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.29 | -0.03 | 0.00 | -0.13 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 347.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 350.00 | 0.33 | 0.45 | 0.39 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1,363 | 0.30 | -0.05 | 0.01 | -0.17 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 352.50 | 0.49 | 0.60 | 0.55 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.30 | -0.07 | 0.01 | -0.20 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 355.00 | 0.65 | 1.04 | 0.85 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.31 | -0.09 | 0.01 | -0.23 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 357.50 | 0.86 | 1.17 | 1.02 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.30 | -0.12 | 0.01 | -0.26 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 360.00 | 1.06 | 1.53 | 1.30 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 622 | 0.29 | -0.15 | 0.01 | -0.29 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 362.50 | 1.60 | 1.99 | 1.80 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.29 | -0.19 | 0.02 | -0.32 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 365.00 | 2.01 | 2.30 | 2.16 | 2.31 | 0.00 | 0.00% | 0.01 | 0 | 829 | 0.28 | -0.24 | 0.02 | -0.35 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 367.50 | 2.70 | 3.40 | 3.05 | 2.61 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.29 | -0.29 | 0.02 | -0.37 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 370.00 | 3.50 | 4.00 | 3.75 | 3.81 | 0.00 | 0.00% | 0.01 | 0 | 582 | 0.28 | -0.34 | 0.02 | -0.39 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 372.50 | 4.10 | 5.65 | 4.88 | 4.51 | 0.00 | 0.00% | 0.01 | 0 | 194 | 0.29 | -0.41 | 0.03 | -0.41 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 375.00 | 4.85 | 6.30 | 5.58 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 512 | 0.27 | -0.47 | 0.03 | -0.41 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 377.50 | 6.70 | 7.75 | 7.23 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 196 | 0.28 | -0.54 | 0.03 | -0.40 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 380.00 | 8.20 | 9.15 | 8.68 | 7.80 | 0.00 | 0.00% | 0.02 | 0 | 541 | 0.28 | -0.61 | 0.03 | -0.39 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 382.50 | 9.60 | 12.00 | 10.80 | 8.90 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.31 | -0.67 | 0.03 | -0.36 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 385.00 | 11.35 | 12.20 | 11.78 | 11.71 | 0.00 | 0.00% | 0.03 | 0 | 1,257 | 0.27 | -0.73 | 0.02 | -0.33 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 387.50 | 11.60 | 14.60 | 13.10 | 11.48 | 0.00 | 0.00% | 0.03 | 0 | 67 | 0.32 | -0.78 | 0.02 | -0.30 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 390.00 | 15.30 | 16.30 | 15.80 | 15.77 | 0.00 | 0.00% | 0.04 | 0 | 869 | 0.31 | -0.82 | 0.02 | -0.26 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 392.50 | 16.90 | 19.90 | 18.40 | 16.64 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.32 | -0.86 | 0.02 | -0.23 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 395.00 | 16.95 | 21.70 | 19.33 | 17.53 | 0.00 | 0.00% | 0.05 | 0 | 190 | 0.40 | -0.89 | 0.01 | -0.19 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 397.50 | 20.50 | 24.65 | 22.58 | 20.88 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.48 | -0.92 | 0.01 | -0.16 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 400.00 | 21.95 | 26.80 | 24.38 | 21.30 | 0.00 | 0.00% | 0.06 | 0 | 664 | 0.36 | -0.93 | 0.01 | -0.14 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 402.50 | 23.75 | 29.75 | 26.75 | 24.80 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.55 | -0.95 | 0.01 | -0.11 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 405.00 | 26.00 | 31.15 | 28.58 | 26.94 | 0.00 | 0.00% | 0.07 | 0 | 41 | 0.50 | -0.96 | 0.01 | -0.09 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 407.50 | 28.50 | 34.30 | 31.40 | % | 0.08 | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.07 | 9/17/2026 4:00:16 PM EST | |||
| 410.00 | 31.00 | 37.25 | 34.13 | 31.44 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.05 | 9/16/2026 | 9/17/2026 4:00:16 PM EST |
| 412.50 | 33.50 | 38.95 | 36.23 | % | 0.09 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.04 | 9/17/2026 4:00:16 PM EST | |||
| 415.00 | 36.00 | 41.70 | 38.85 | 40.65 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.03 | 9/11/2026 | 9/17/2026 4:00:16 PM EST |
| 417.50 | 38.50 | 44.25 | 41.38 | % | 0.10 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.02 | 9/17/2026 4:00:16 PM EST | |||
| 420.00 | 41.00 | 47.60 | 44.30 | 42.75 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.63 | -1.00 | 0.00 | -0.02 | 9/17/2026 | 9/17/2026 4:00:16 PM EST |
| 422.50 | 43.50 | 48.90 | 46.20 | % | 0.11 | 0 | 0 | 0.54 | -1.00 | 0.00 | -0.01 | 9/17/2026 4:00:16 PM EST | |||
| 425.00 | 46.00 | 51.90 | 48.95 | 50.01 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 9/11/2026 | 9/17/2026 4:00:16 PM EST |
| 427.50 | 48.50 | 54.70 | 51.60 | % | 0.12 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 430.00 | 51.00 | 56.75 | 53.88 | 51.53 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/17/2026 4:00:16 PM EST |
| 432.50 | 53.50 | 59.40 | 56.45 | % | 0.13 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 435.00 | 56.00 | 61.80 | 58.90 | 57.88 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 9/17/2026 4:00:16 PM EST |
| 437.50 | 58.50 | 64.25 | 61.38 | % | 0.14 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 440.00 | 61.00 | 67.20 | 64.10 | 40.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 9/17/2026 4:00:16 PM EST |
| 442.50 | 63.50 | 69.50 | 66.50 | % | 0.15 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 445.00 | 66.00 | 71.00 | 68.50 | % | 0.15 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 447.50 | 68.50 | 74.45 | 71.48 | % | 0.16 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 450.00 | 71.00 | 77.05 | 74.03 | % | 0.16 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 452.50 | 73.50 | 79.85 | 76.68 | % | 0.17 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 455.00 | 76.00 | 80.75 | 78.38 | 51.76 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/17/2026 4:00:16 PM EST |
| 457.50 | 78.50 | 84.30 | 81.40 | % | 0.18 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 460.00 | 81.00 | 85.95 | 83.48 | % | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 465.00 | 86.00 | 91.95 | 88.98 | % | 0.19 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 470.00 | 91.00 | 97.05 | 94.03 | % | 0.20 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 475.00 | 96.00 | 100.95 | 98.48 | % | 0.21 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 480.00 | 101.00 | 106.90 | 103.95 | % | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 485.00 | 106.00 | 110.75 | 108.38 | % | 0.22 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 490.00 | 111.00 | 116.80 | 113.90 | % | 0.23 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 495.00 | 116.00 | 120.95 | 118.48 | % | 0.24 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 500.00 | 121.00 | 125.95 | 123.48 | % | 0.25 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 505.00 | 126.00 | 131.05 | 128.53 | % | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 510.00 | 131.00 | 137.15 | 134.08 | % | 0.26 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 520.00 | 141.00 | 146.80 | 143.90 | % | 0.28 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 530.00 | 151.00 | 156.85 | 153.93 | % | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 540.00 | 161.00 | 167.20 | 164.10 | % | 0.30 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 550.00 | 171.00 | 177.10 | 174.05 | % | 0.32 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST | |||
| 560.00 | 181.00 | 187.05 | 184.03 | % | 0.33 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:16 PM EST |