Options Chain for THE CIGNA GROUP COM (CI) - $294.21 as of 9/16/2025 8:32:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 153.40 | 155.50 | 154.45 | % | 1.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 145.00 | 148.50 | 150.50 | 149.50 | % | 1.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 150.00 | 143.40 | 145.70 | 144.55 | % | 0.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 155.00 | 138.10 | 140.50 | 139.30 | 145.30 | 0.00 | 0.00% | 0.90 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/16/2025 4:00:05 PM EST |
| 160.00 | 133.40 | 135.60 | 134.50 | % | 0.84 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 165.00 | 128.40 | 130.40 | 129.40 | 135.70 | 0.00 | 0.00% | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/16/2025 4:00:05 PM EST |
| 170.00 | 123.30 | 125.80 | 124.55 | % | 0.73 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 175.00 | 118.50 | 120.60 | 119.55 | % | 0.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 180.00 | 113.50 | 115.80 | 114.65 | % | 0.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 185.00 | 108.40 | 110.60 | 109.50 | % | 0.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 190.00 | 103.50 | 105.50 | 104.50 | 110.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/16/2025 4:00:05 PM EST |
| 195.00 | 98.10 | 100.60 | 99.35 | % | 0.51 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 200.00 | 93.40 | 95.70 | 94.55 | % | 0.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 210.00 | 83.10 | 85.60 | 84.35 | 90.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/16/2025 4:00:05 PM EST |
| 220.00 | 73.50 | 75.50 | 74.50 | % | 0.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 230.00 | 63.40 | 65.70 | 64.55 | 70.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/16/2025 4:00:05 PM EST |
| 240.00 | 53.50 | 55.50 | 54.50 | 67.40 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.51 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 4:00:05 PM EST |
| 245.00 | 48.30 | 50.50 | 49.40 | % | 0.20 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 250.00 | 43.50 | 45.50 | 44.50 | 52.80 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.26 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/16/2025 4:00:05 PM EST |
| 255.00 | 38.50 | 40.80 | 39.65 | % | 0.16 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 257.50 | 35.80 | 38.00 | 36.90 | % | 0.14 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 260.00 | 32.70 | 35.40 | 34.05 | 42.00 | 0.00 | 0.00% | 0.13 | 0 | 85 | 0.98 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/16/2025 4:00:05 PM EST |
| 262.50 | 31.00 | 33.20 | 32.10 | % | 0.12 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 265.00 | 28.20 | 31.00 | 29.60 | % | 0.11 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 267.50 | 25.80 | 28.40 | 27.10 | % | 0.10 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 270.00 | 23.40 | 25.80 | 24.60 | 27.36 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.88 | 1.00 | 0.00 | -0.01 | 9/15/2025 | 9/16/2025 4:00:05 PM EST |
| 272.50 | 20.70 | 23.40 | 22.05 | % | 0.08 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 9/16/2025 4:00:05 PM EST | |||
| 275.00 | 18.20 | 20.80 | 19.50 | % | 0.07 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.07 | 9/16/2025 4:00:05 PM EST | |||
| 277.50 | 16.00 | 18.20 | 17.10 | 25.00 | 0.00 | 0.00% | 0.06 | 0 | 62 | 0.66 | 0.97 | 0.01 | -0.11 | 9/4/2025 | 9/16/2025 4:00:05 PM EST |
| 280.00 | 13.50 | 15.40 | 14.45 | 17.51 | 0.00 | 0.00% | 0.05 | 0 | 326 | 0.50 | 0.95 | 0.01 | -0.21 | 9/15/2025 | 9/16/2025 4:00:05 PM EST |
| 282.50 | 11.20 | 13.90 | 12.55 | % | 0.04 | 0 | 0 | 0.58 | 0.93 | 0.02 | -0.35 | 9/16/2025 4:00:05 PM EST | |||
| 285.00 | 8.90 | 11.60 | 10.25 | 19.40 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.53 | 0.87 | 0.02 | -0.59 | 9/4/2025 | 9/16/2025 4:00:05 PM EST |
| 287.50 | 7.10 | 9.20 | 8.15 | 17.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.23 | 0.82 | 0.03 | -0.64 | 9/4/2025 | 9/16/2025 4:00:05 PM EST |
| 290.00 | 5.10 | 7.10 | 6.10 | 12.85 | 0.00 | 0.00% | 0.02 | 0 | 287 | 0.26 | 0.73 | 0.04 | -0.69 | 9/10/2025 | 9/16/2025 4:00:05 PM EST |
| 292.50 | 3.50 | 4.50 | 4.00 | 4.32 | -1.91 | -30.66% | 0.01 | 17 | 20 | 0.23 | 0.63 | 0.05 | -0.71 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 295.00 | 2.45 | 3.50 | 2.98 | 2.92 | -2.58 | -46.91% | 0.01 | 39 | 30 | 0.27 | 0.51 | 0.05 | -0.68 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 297.50 | 1.50 | 2.50 | 2.00 | 2.12 | -1.59 | -42.86% | 0.01 | 17 | 63 | 0.28 | 0.39 | 0.05 | -0.60 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 300.00 | 0.85 | 2.30 | 1.58 | 1.22 | -1.38 | -53.08% | 0.01 | 253 | 669 | 0.33 | 0.27 | 0.04 | -0.48 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 302.50 | 0.35 | 0.80 | 0.58 | 0.75 | -1.01 | -57.39% | 0.00 | 20 | 37 | 0.26 | 0.18 | 0.03 | -0.36 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 305.00 | 0.15 | 0.40 | 0.28 | 0.45 | -0.65 | -59.10% | 0.00 | 11 | 151 | 0.25 | 0.11 | 0.02 | -0.24 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 307.50 | 0.10 | 0.25 | 0.18 | 0.14 | -0.51 | -78.47% | 0.00 | 194 | 467 | 0.27 | 0.06 | 0.01 | -0.15 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 310.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.15 | -42.86% | 0.00 | 1 | 1,506 | 0.38 | 0.03 | 0.01 | -0.07 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 312.50 | 0.00 | 0.20 | 0.10 | 0.29 | +0.06 | +26.09% | 0.00 | 1 | 32 | 0.39 | 0.01 | 0.00 | -0.03 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 315.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 614 | 0.38 | 0.01 | 0.00 | -0.01 | 9/15/2025 | 9/16/2025 4:00:05 PM EST |
| 317.50 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.58 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:05 PM EST |
| 320.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,453 | 0.45 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:05 PM EST |
| 322.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/16/2025 4:00:05 PM EST |
| 325.00 | 0.00 | 0.10 | 0.05 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.52 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/16/2025 4:00:05 PM EST |
| 327.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 330.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.63 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 4:00:05 PM EST |
| 332.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 335.00 | 0.00 | 1.20 | 0.60 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.05 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/16/2025 4:00:05 PM EST |
| 337.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 340.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 415 | 0.85 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 4:00:05 PM EST |
| 342.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 345.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 350.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 462 | 0.99 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:05 PM EST |
| 355.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 360.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,063 | 1.57 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 4:00:05 PM EST |
| 370.00 | 0.00 | 0.30 | 0.15 | 0.10 | +0.08 | +400.00% | 0.00 | 2 | 577 | 1.25 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 380.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 663 | 1.48 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 4:00:05 PM EST |
| 390.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.61 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 4:00:05 PM EST |
| 400.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.80 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 4:00:05 PM EST |
| 410.00 | 0.00 | 1.25 | 0.63 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 9/16/2025 4:00:05 PM EST |
| 420.00 | 0.00 | 0.40 | 0.20 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.88 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 9/16/2025 4:00:05 PM EST |
| 430.00 | 0.00 | 0.40 | 0.20 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.98 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 9/16/2025 4:00:05 PM EST |
| 440.00 | 0.00 | 0.70 | 0.35 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.27 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 9/16/2025 4:00:05 PM EST |
| 450.00 | 0.00 | 1.55 | 0.78 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.72 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 9/16/2025 4:00:05 PM EST |
| 460.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 470.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.74 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/16/2025 4:00:05 PM EST |
| 480.00 | 0.00 | 1.05 | 0.53 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/16/2025 4:00:05 PM EST |
| 490.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.91 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 9/16/2025 4:00:05 PM EST |
| 500.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 510.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 520.00 | 0.00 | 1.65 | 0.83 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.45 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 9/16/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.85 | 0.43 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 4:00:05 PM EST |
| 145.00 | 0.00 | 1.05 | 0.53 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 9/16/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 160.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.65 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 9/16/2025 4:00:05 PM EST |
| 165.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 170.00 | 0.00 | 1.10 | 0.55 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.45 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 9/16/2025 4:00:05 PM EST |
| 175.00 | 0.00 | 1.30 | 0.65 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.41 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/16/2025 4:00:05 PM EST |
| 180.00 | 0.00 | 0.90 | 0.45 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.03 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/16/2025 4:00:05 PM EST |
| 185.00 | 0.00 | 1.65 | 0.83 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.25 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 9/16/2025 4:00:05 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/16/2025 4:00:05 PM EST |
| 195.00 | 0.00 | 0.90 | 0.45 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 9/16/2025 4:00:05 PM EST |
| 200.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 177 | 2.67 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/16/2025 4:00:05 PM EST |
| 210.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 135 | 2.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 4:00:05 PM EST |
| 220.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.71 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/16/2025 4:00:05 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 273 | 1.39 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 4:00:05 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.92 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:05 PM EST |
| 245.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 250.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.08 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:05 PM EST |
| 255.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 257.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 260.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.14 | -73.69% | 0.00 | 6 | 273 | 0.75 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 262.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 265.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:05 PM EST |
| 267.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 270.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.68 | 0.00 | 0.00 | -0.01 | 9/15/2025 | 9/16/2025 4:00:05 PM EST |
| 272.50 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 9/16/2025 4:00:05 PM EST | |||
| 275.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.44 | -0.02 | 0.00 | -0.07 | 9/10/2025 | 9/16/2025 4:00:05 PM EST |
| 277.50 | 0.00 | 0.40 | 0.20 | 0.15 | -0.85 | -85.00% | 0.00 | 1 | 1 | 0.46 | -0.03 | 0.01 | -0.11 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 280.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 278 | 0.44 | -0.05 | 0.01 | -0.21 | 9/12/2025 | 9/16/2025 4:00:05 PM EST |
| 282.50 | 0.00 | 0.85 | 0.43 | 0.51 | +0.12 | +30.77% | 0.00 | 1 | 17 | 0.44 | -0.07 | 0.02 | -0.35 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 285.00 | 0.50 | 0.75 | 0.63 | 0.73 | +0.23 | +46.00% | 0.00 | 5 | 599 | 0.35 | -0.13 | 0.02 | -0.59 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 287.50 | 0.80 | 1.70 | 1.25 | 1.15 | +0.37 | +47.44% | 0.00 | 2 | 35 | 0.37 | -0.18 | 0.03 | -0.64 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 290.00 | 1.20 | 1.80 | 1.50 | 1.04 | -0.11 | -9.57% | 0.01 | 8 | 873 | 0.33 | -0.27 | 0.04 | -0.69 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 292.50 | 2.00 | 2.55 | 2.28 | 2.64 | +0.69 | +35.39% | 0.01 | 72 | 230 | 0.32 | -0.37 | 0.05 | -0.71 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 295.00 | 3.20 | 3.80 | 3.50 | 3.50 | +0.75 | +27.28% | 0.01 | 44 | 161 | 0.33 | -0.49 | 0.05 | -0.68 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 297.50 | 4.20 | 5.60 | 4.90 | 5.06 | +1.83 | +56.66% | 0.02 | 5 | 30 | 0.32 | -0.61 | 0.05 | -0.60 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 300.00 | 6.00 | 7.30 | 6.65 | 6.60 | +1.88 | +39.84% | 0.02 | 11 | 376 | 0.36 | -0.73 | 0.04 | -0.48 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 302.50 | 7.80 | 10.30 | 9.05 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.37 | -0.82 | 0.03 | -0.36 | 9/15/2025 | 9/16/2025 4:00:05 PM EST |
| 305.00 | 10.10 | 11.80 | 10.95 | 11.17 | +2.96 | +36.06% | 0.04 | 3 | 106 | 0.42 | -0.89 | 0.02 | -0.24 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 307.50 | 12.20 | 14.40 | 13.30 | 5.70 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.44 | -0.94 | 0.01 | -0.15 | 9/12/2025 | 9/16/2025 4:00:05 PM EST |
| 310.00 | 15.00 | 17.30 | 16.15 | 5.90 | 0.00 | 0.00% | 0.05 | 0 | 143 | 0.62 | -0.97 | 0.01 | -0.07 | 9/12/2025 | 9/16/2025 4:00:05 PM EST |
| 312.50 | 17.30 | 19.80 | 18.55 | % | 0.06 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.03 | 9/16/2025 4:00:05 PM EST | |||
| 315.00 | 19.90 | 22.20 | 21.05 | % | 0.07 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 9/16/2025 4:00:05 PM EST | |||
| 317.50 | 22.30 | 25.00 | 23.65 | % | 0.07 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 320.00 | 25.30 | 26.70 | 26.00 | 25.85 | +10.36 | +66.89% | 0.08 | 440 | 200 | 0.72 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 322.50 | 27.40 | 29.20 | 28.30 | % | 0.09 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 325.00 | 30.00 | 31.70 | 30.85 | % | 0.09 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 327.50 | 32.30 | 35.00 | 33.65 | 33.90 | % | 0.10 | 1 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:05 PM EST | |
| 330.00 | 34.90 | 37.50 | 36.20 | 35.85 | +3.41 | +10.52% | 0.11 | 440 | 18 | 1.08 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
| 332.50 | 37.30 | 39.10 | 38.20 | 34.96 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:05 PM EST |
| 335.00 | 39.60 | 41.90 | 40.75 | % | 0.12 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 337.50 | 42.20 | 44.40 | 43.30 | % | 0.13 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 340.00 | 44.90 | 47.30 | 46.10 | 33.59 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 4:00:05 PM EST |
| 342.50 | 47.30 | 49.20 | 48.25 | 36.11 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 4:00:05 PM EST |
| 345.00 | 49.80 | 51.70 | 50.75 | % | 0.15 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 350.00 | 54.60 | 56.70 | 55.65 | 44.84 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 4:00:05 PM EST |
| 355.00 | 59.60 | 62.40 | 61.00 | % | 0.17 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 360.00 | 65.00 | 66.70 | 65.85 | 35.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 9/16/2025 4:00:05 PM EST |
| 370.00 | 75.10 | 77.60 | 76.35 | 71.65 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 4:00:05 PM EST |
| 380.00 | 85.00 | 86.70 | 85.85 | 79.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/16/2025 4:00:05 PM EST |
| 390.00 | 95.10 | 96.80 | 95.95 | % | 0.25 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 400.00 | 104.80 | 106.90 | 105.85 | % | 0.26 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 410.00 | 114.60 | 117.40 | 116.00 | % | 0.28 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 420.00 | 124.60 | 126.60 | 125.60 | % | 0.30 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 430.00 | 134.60 | 136.70 | 135.65 | % | 0.32 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 440.00 | 144.60 | 146.80 | 145.70 | % | 0.33 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 450.00 | 154.20 | 157.00 | 155.60 | % | 0.35 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 460.00 | 164.60 | 166.60 | 165.60 | % | 0.36 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 470.00 | 174.40 | 176.80 | 175.60 | 129.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 9/16/2025 4:00:05 PM EST |
| 480.00 | 184.40 | 186.60 | 185.50 | % | 0.39 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 490.00 | 194.60 | 196.60 | 195.60 | 189.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/16/2025 4:00:05 PM EST |
| 500.00 | 204.80 | 206.70 | 205.75 | % | 0.41 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 510.00 | 214.80 | 216.70 | 215.75 | % | 0.42 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
| 520.00 | 224.80 | 226.80 | 225.80 | % | 0.43 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST |