Options Chain for HUMANA INC COM (HUM) - $278.72 as of 9/12/2025 3:42:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 162.60 | 170.50 | 166.55 | 190.11 | 0.00 | 0.00% | 1.51 | 0 | 20 | 4.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:55 PM EST |
| 115.00 | 158.00 | 165.20 | 161.60 | % | 1.41 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 120.00 | 152.70 | 160.50 | 156.60 | % | 1.30 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 125.00 | 147.70 | 155.50 | 151.60 | % | 1.21 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 130.00 | 142.70 | 150.90 | 146.80 | % | 1.13 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 135.00 | 137.70 | 145.30 | 141.50 | 83.80 | 0.00 | 0.00% | 1.05 | 0 | 2 | 3.69 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 9/12/2025 3:59:55 PM EST |
| 140.00 | 132.70 | 141.00 | 136.85 | 95.00 | 0.00 | 0.00% | 0.98 | 0 | 1 | 3.70 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 9/12/2025 3:59:55 PM EST |
| 145.00 | 127.70 | 136.00 | 131.85 | 92.30 | 0.00 | 0.00% | 0.91 | 0 | 1 | 3.54 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 9/12/2025 3:59:55 PM EST |
| 150.00 | 122.70 | 131.00 | 126.85 | 80.99 | 0.00 | 0.00% | 0.85 | 0 | 2 | 3.39 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:55 PM EST |
| 155.00 | 117.70 | 125.60 | 121.65 | % | 0.78 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 160.00 | 113.00 | 120.10 | 116.55 | 53.00 | 0.00 | 0.00% | 0.73 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 3:59:55 PM EST |
| 165.00 | 107.70 | 116.00 | 111.85 | % | 0.68 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 170.00 | 103.00 | 111.00 | 107.00 | 93.70 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 9/12/2025 3:59:55 PM EST |
| 175.00 | 97.70 | 105.40 | 101.55 | 71.86 | 0.00 | 0.00% | 0.58 | 0 | 9 | 2.57 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 9/12/2025 3:59:55 PM EST |
| 180.00 | 93.00 | 99.30 | 96.15 | 76.50 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:55 PM EST |
| 185.00 | 88.00 | 94.30 | 91.15 | 48.98 | 0.00 | 0.00% | 0.49 | 0 | 7 | 2.10 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:55 PM EST |
| 190.00 | 83.00 | 90.40 | 86.70 | 65.10 | 0.00 | 0.00% | 0.46 | 0 | 10 | 2.19 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 9/12/2025 3:59:55 PM EST |
| 195.00 | 77.70 | 85.70 | 81.70 | 87.61 | 0.00 | 0.00% | 0.42 | 0 | 60 | 2.14 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:55 PM EST |
| 200.00 | 73.00 | 80.60 | 76.80 | 106.10 | 0.00 | 0.00% | 0.38 | 0 | 63 | 1.99 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 205.00 | 67.70 | 75.00 | 71.35 | 29.55 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.78 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 3:59:55 PM EST |
| 210.00 | 63.20 | 71.00 | 67.10 | 102.65 | 0.00 | 0.00% | 0.32 | 0 | 32 | 1.85 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:55 PM EST |
| 215.00 | 58.50 | 64.00 | 61.25 | 23.15 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.44 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 3:59:55 PM EST |
| 220.00 | 53.70 | 59.40 | 56.55 | 59.70 | 0.00 | 0.00% | 0.26 | 0 | 22 | 1.37 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 225.00 | 47.70 | 54.30 | 51.00 | 75.50 | 0.00 | 0.00% | 0.23 | 0 | 47 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:55 PM EST |
| 230.00 | 43.30 | 49.10 | 46.20 | 82.80 | 0.00 | 0.00% | 0.20 | 0 | 133 | 1.18 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:55 PM EST |
| 235.00 | 40.10 | 45.60 | 42.85 | 46.22 | 0.00 | 0.00% | 0.18 | 0 | 78 | 1.22 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 240.00 | 35.40 | 37.90 | 36.65 | 38.50 | -24.50 | -38.89% | 0.15 | 1 | 657 | 1.13 | 0.99 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 245.00 | 30.50 | 35.70 | 33.10 | 34.14 | 0.00 | 0.00% | 0.14 | 0 | 115 | 1.01 | 0.99 | 0.00 | -0.02 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 250.00 | 23.60 | 29.40 | 26.50 | 24.70 | 0.00 | 0.00% | 0.11 | 0 | 491 | 0.77 | 0.95 | 0.01 | -0.11 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 252.50 | 21.10 | 26.70 | 23.90 | 20.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.70 | 0.93 | 0.01 | -0.12 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 255.00 | 20.60 | 25.40 | 23.00 | 27.40 | 0.00 | 0.00% | 0.09 | 0 | 122 | 0.80 | 0.92 | 0.01 | -0.14 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 257.50 | 16.50 | 22.80 | 19.65 | % | 0.08 | 0 | 0 | 0.70 | 0.90 | 0.01 | -0.15 | 9/12/2025 3:59:55 PM EST | |||
| 260.00 | 16.00 | 19.90 | 17.95 | 17.80 | 0.00 | 0.00% | 0.07 | 0 | 1,174 | 0.74 | 0.87 | 0.01 | -0.20 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 262.50 | 13.80 | 19.70 | 16.75 | 11.50 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.74 | 0.84 | 0.02 | -0.21 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 265.00 | 12.10 | 15.20 | 13.65 | 17.22 | 0.00 | 0.00% | 0.05 | 0 | 501 | 0.70 | 0.79 | 0.02 | -0.26 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 267.50 | 11.10 | 12.30 | 11.70 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 184 | 0.46 | 0.74 | 0.02 | -0.29 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 270.00 | 9.40 | 10.50 | 9.95 | 9.00 | -3.80 | -29.69% | 0.04 | 12 | 923 | 0.43 | 0.68 | 0.03 | -0.32 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 272.50 | 7.80 | 8.70 | 8.25 | 8.90 | -2.00 | -18.35% | 0.03 | 4 | 11 | 0.42 | 0.61 | 0.03 | -0.35 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 275.00 | 6.40 | 7.00 | 6.70 | 6.70 | -2.40 | -26.38% | 0.02 | 109 | 435 | 0.41 | 0.54 | 0.03 | -0.38 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 277.50 | 5.10 | 6.00 | 5.55 | 5.25 | -2.35 | -30.93% | 0.02 | 24 | 35 | 0.40 | 0.47 | 0.03 | -0.39 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 280.00 | 4.30 | 4.80 | 4.55 | 4.51 | -2.09 | -31.67% | 0.02 | 111 | 599 | 0.42 | 0.40 | 0.03 | -0.40 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 282.50 | 3.30 | 3.90 | 3.60 | 3.80 | -1.95 | -33.92% | 0.01 | 8 | 13 | 0.41 | 0.34 | 0.03 | -0.39 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 285.00 | 2.75 | 3.20 | 2.98 | 3.02 | -1.48 | -32.89% | 0.01 | 23 | 97 | 0.42 | 0.29 | 0.02 | -0.38 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 287.50 | 2.25 | 2.65 | 2.45 | 2.50 | -2.70 | -51.93% | 0.01 | 25 | 19 | 0.43 | 0.24 | 0.02 | -0.36 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 290.00 | 1.80 | 2.25 | 2.03 | 1.95 | -1.18 | -37.70% | 0.01 | 345 | 988 | 0.44 | 0.21 | 0.02 | -0.34 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 292.50 | 1.40 | 1.85 | 1.63 | 1.63 | -0.95 | -36.83% | 0.01 | 31 | 166 | 0.44 | 0.17 | 0.02 | -0.31 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 295.00 | 1.10 | 1.45 | 1.28 | 1.30 | -1.29 | -49.81% | 0.00 | 7 | 389 | 0.45 | 0.15 | 0.01 | -0.30 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 297.50 | 0.80 | 1.45 | 1.13 | 1.20 | -1.04 | -46.43% | 0.00 | 11 | 23 | 0.47 | 0.12 | 0.01 | -0.27 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 300.00 | 0.65 | 0.95 | 0.80 | 0.94 | -0.66 | -41.25% | 0.00 | 561 | 1,127 | 0.46 | 0.10 | 0.01 | -0.25 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 302.50 | 0.00 | 1.00 | 0.50 | 0.55 | -0.53 | -49.08% | 0.00 | 7 | 23 | 0.51 | 0.08 | 0.01 | -0.19 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 305.00 | 0.35 | 0.90 | 0.63 | 0.85 | -0.55 | -39.29% | 0.00 | 14 | 2,299 | 0.48 | 0.07 | 0.01 | -0.19 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 307.50 | 0.00 | 0.95 | 0.48 | 0.59 | -0.63 | -51.64% | 0.00 | 40 | 55 | 0.60 | 0.05 | 0.01 | -0.13 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 310.00 | 0.15 | 0.95 | 0.55 | 0.60 | -0.42 | -41.18% | 0.00 | 29 | 862 | 0.51 | 0.04 | 0.01 | -0.12 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 312.50 | 0.00 | 1.70 | 0.85 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.73 | 0.02 | 0.00 | -0.08 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 315.00 | 0.10 | 1.40 | 0.75 | 0.40 | -0.30 | -42.86% | 0.00 | 2 | 1,583 | 0.59 | 0.02 | 0.00 | -0.08 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 317.50 | 0.00 | 1.45 | 0.73 | 5.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.77 | 0.01 | 0.00 | -0.05 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 320.00 | 0.15 | 0.85 | 0.50 | 0.32 | -0.28 | -46.67% | 0.00 | 2 | 846 | 0.61 | 0.01 | 0.00 | -0.05 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 322.50 | 0.20 | 1.80 | 1.00 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.58 | 0.01 | 0.00 | -0.05 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 325.00 | 0.00 | 1.00 | 0.50 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.78 | 0.01 | 0.00 | -0.03 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 327.50 | 0.00 | 1.05 | 0.53 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.82 | 0.00 | 0.00 | -0.02 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 1.80 | 0.90 | 0.30 | +0.12 | +66.67% | 0.00 | 1 | 7,528 | 0.59 | 0.00 | 0.00 | -0.02 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 332.50 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 335.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.21 | -67.75% | 0.00 | 14 | 40 | 0.60 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 337.50 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.74 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 342.50 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 345.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 20 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 347.50 | 0.00 | 4.30 | 2.15 | 0.04 | % | 0.01 | 2 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST | |
| 350.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.95 | -95.00% | 0.00 | 10 | 939 | 0.96 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 352.50 | 0.00 | 2.80 | 1.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 355.00 | 0.00 | 0.65 | 0.33 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.01 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:55 PM EST |
| 360.00 | 0.00 | 1.55 | 0.78 | 0.05 | -0.05 | -50.00% | 0.00 | 9 | 586 | 0.74 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 370.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.95 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 375.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 380.00 | 0.00 | 1.25 | 0.63 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.38 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.95 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 400.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.54 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.05 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:55 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.23 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 9/12/2025 3:59:55 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.32 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 9/12/2025 3:59:55 PM EST |
| 440.00 | 0.00 | 4.30 | 2.15 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.41 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 9/12/2025 3:59:55 PM EST |
| 450.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.49 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:55 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.57 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.43 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 4.20 | 2.10 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.60 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 9/12/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 4.20 | 2.10 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.40 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 9/12/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.24 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 9/12/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 42 | 4.06 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 108 | 3.89 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/12/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 16 | 3.72 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 9/12/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 46 | 3.56 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.65 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 43 | 3.26 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 2.60 | 1.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 150 | 2.74 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 2.80 | 1.40 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 284 | 2.66 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 2.60 | 1.30 | 0.02 | -0.03 | -60.00% | 0.01 | 2 | 83 | 2.48 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 190 | 2.36 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 2.75 | 1.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 95 | 2.28 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 0.80 | 0.40 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.65 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 4.20 | 2.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 241 | 2.30 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 2.60 | 1.30 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.90 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.92 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 205.00 | 0.00 | 2.60 | 1.30 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.69 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 2.60 | 1.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 145 | 1.58 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 215.00 | 0.00 | 2.60 | 1.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.48 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 1.75 | 0.88 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 465 | 0.84 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 225.00 | 0.00 | 0.70 | 0.35 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 499 | 0.92 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.12 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 235.00 | 0.00 | 1.70 | 0.85 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.95 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.45 | 0.23 | 0.15 | -0.05 | -25.00% | 0.00 | 36 | 444 | 0.57 | -0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 245.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.56 | -0.01 | 0.00 | -0.02 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 250.00 | 0.15 | 1.95 | 1.05 | 0.32 | -0.10 | -23.81% | 0.00 | 27 | 549 | 0.42 | -0.05 | 0.01 | -0.11 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 252.50 | 0.05 | 0.45 | 0.25 | 0.50 | -0.10 | -16.67% | 0.00 | 2 | 13 | 0.41 | -0.07 | 0.01 | -0.12 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 255.00 | 0.45 | 0.70 | 0.58 | 0.64 | -0.06 | -8.58% | 0.00 | 11 | 184 | 0.41 | -0.08 | 0.01 | -0.14 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 257.50 | 0.00 | 0.90 | 0.45 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.43 | -0.10 | 0.01 | -0.15 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 260.00 | 0.90 | 2.55 | 1.73 | 1.00 | -0.40 | -28.58% | 0.01 | 28 | 2,890 | 0.39 | -0.13 | 0.01 | -0.20 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 262.50 | 1.20 | 3.30 | 2.25 | 1.80 | -0.55 | -23.41% | 0.01 | 3 | 94 | 0.46 | -0.16 | 0.02 | -0.21 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 265.00 | 1.65 | 2.40 | 2.03 | 1.70 | -0.30 | -15.00% | 0.01 | 72 | 81 | 0.41 | -0.21 | 0.02 | -0.26 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 267.50 | 2.15 | 4.40 | 3.28 | 3.09 | +0.39 | +14.45% | 0.01 | 34 | 43 | 0.45 | -0.26 | 0.02 | -0.29 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 270.00 | 3.00 | 3.20 | 3.10 | 3.20 | +0.23 | +7.75% | 0.01 | 19 | 320 | 0.37 | -0.32 | 0.03 | -0.32 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 272.50 | 3.80 | 4.20 | 4.00 | 4.10 | -0.67 | -14.05% | 0.01 | 20 | 48 | 0.36 | -0.39 | 0.03 | -0.35 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 275.00 | 4.90 | 5.40 | 5.15 | 5.10 | -0.55 | -9.74% | 0.02 | 35 | 145 | 0.37 | -0.46 | 0.03 | -0.38 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 277.50 | 6.10 | 6.80 | 6.45 | 6.66 | +0.86 | +14.83% | 0.02 | 146 | 61 | 0.37 | -0.53 | 0.03 | -0.39 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 280.00 | 7.50 | 8.60 | 8.05 | 7.78 | +0.18 | +2.37% | 0.03 | 80 | 162 | 0.38 | -0.60 | 0.03 | -0.40 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 282.50 | 9.20 | 10.10 | 9.65 | 9.70 | +1.20 | +14.12% | 0.03 | 3 | 53 | 0.37 | -0.66 | 0.03 | -0.39 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 285.00 | 11.00 | 12.10 | 11.55 | 10.91 | +0.54 | +5.21% | 0.04 | 25 | 46 | 0.38 | -0.71 | 0.02 | -0.38 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 287.50 | 12.70 | 14.00 | 13.35 | 12.65 | +1.15 | +10.00% | 0.05 | 2 | 43 | 0.67 | -0.76 | 0.02 | -0.36 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 290.00 | 12.50 | 16.10 | 14.30 | 14.44 | +2.04 | +16.46% | 0.05 | 7 | 488 | 0.57 | -0.79 | 0.02 | -0.34 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 292.50 | 15.70 | 18.10 | 16.90 | 17.60 | -8.95 | -33.71% | 0.06 | 3 | 74 | 0.23 | -0.83 | 0.02 | -0.31 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 295.00 | 17.50 | 20.30 | 18.90 | 19.40 | +0.62 | +3.31% | 0.06 | 22 | 177 | 0.52 | -0.85 | 0.01 | -0.30 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 297.50 | 18.00 | 23.40 | 20.70 | 22.00 | +0.96 | +4.57% | 0.07 | 1 | 56 | 0.73 | -0.88 | 0.01 | -0.27 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 300.00 | 21.30 | 25.20 | 23.25 | 23.92 | +1.67 | +7.51% | 0.08 | 8 | 244 | 0.59 | -0.90 | 0.01 | -0.25 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 302.50 | 24.30 | 30.30 | 27.30 | 7.90 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.86 | -0.92 | 0.01 | -0.19 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 305.00 | 24.70 | 30.30 | 27.50 | 29.40 | -9.15 | -23.74% | 0.09 | 29 | 51 | 0.80 | -0.93 | 0.01 | -0.19 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 307.50 | 29.30 | 35.10 | 32.20 | 55.60 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.93 | -0.95 | 0.01 | -0.13 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 310.00 | 30.50 | 35.70 | 33.10 | 39.47 | 0.00 | 0.00% | 0.11 | 0 | 76 | 0.79 | -0.96 | 0.01 | -0.12 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 312.50 | 34.00 | 39.50 | 36.75 | 11.50 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.96 | -0.98 | 0.00 | -0.08 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 315.00 | 36.10 | 42.00 | 39.05 | 48.00 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.00 | -0.98 | 0.00 | -0.08 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 317.50 | 38.60 | 44.80 | 41.70 | % | 0.13 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.05 | 9/12/2025 3:59:55 PM EST | |||
| 320.00 | 41.60 | 47.70 | 44.65 | 13.40 | 0.00 | 0.00% | 0.14 | 0 | 4 | 1.14 | -0.99 | 0.00 | -0.05 | 9/3/2025 | 9/12/2025 3:59:55 PM EST |
| 322.50 | 44.20 | 49.70 | 46.95 | % | 0.15 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.05 | 9/12/2025 3:59:55 PM EST | |||
| 325.00 | 46.20 | 52.20 | 49.20 | 17.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.16 | -0.99 | 0.00 | -0.03 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 327.50 | 48.00 | 54.70 | 51.35 | % | 0.16 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.02 | 9/12/2025 3:59:55 PM EST | |||
| 330.00 | 51.20 | 57.20 | 54.20 | 87.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.23 | -1.00 | 0.00 | -0.02 | 6/30/2025 | 9/12/2025 3:59:55 PM EST |
| 332.50 | 52.10 | 59.60 | 55.85 | % | 0.17 | 0 | 0 | 1.25 | -1.00 | 0.00 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 335.00 | 56.50 | 62.00 | 59.25 | % | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 9/12/2025 3:59:55 PM EST | |||
| 337.50 | 58.70 | 64.60 | 61.65 | % | 0.18 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 340.00 | 60.70 | 67.40 | 64.05 | 53.75 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:55 PM EST |
| 342.50 | 63.70 | 69.60 | 66.65 | % | 0.19 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 345.00 | 64.60 | 72.10 | 68.35 | % | 0.20 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 347.50 | 68.60 | 74.50 | 71.55 | % | 0.21 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 350.00 | 71.50 | 77.00 | 74.25 | 118.01 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 9/12/2025 3:59:55 PM EST |
| 352.50 | 73.90 | 79.30 | 76.60 | % | 0.22 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 355.00 | 76.00 | 82.10 | 79.05 | % | 0.22 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 360.00 | 81.10 | 86.80 | 83.95 | 127.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 9/12/2025 3:59:55 PM EST |
| 370.00 | 89.00 | 97.00 | 93.00 | 139.14 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 9/12/2025 3:59:55 PM EST |
| 375.00 | 96.10 | 101.90 | 99.00 | % | 0.26 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 380.00 | 101.10 | 107.30 | 104.20 | 149.89 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 9/12/2025 3:59:55 PM EST |
| 390.00 | 111.00 | 117.50 | 114.25 | 159.89 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 9/12/2025 3:59:55 PM EST |
| 400.00 | 121.00 | 127.00 | 124.00 | % | 0.31 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 410.00 | 131.00 | 137.10 | 134.05 | 153.97 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 9/12/2025 3:59:55 PM EST |
| 420.00 | 141.30 | 147.00 | 144.15 | % | 0.34 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 430.00 | 151.10 | 157.10 | 154.10 | % | 0.36 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 440.00 | 161.20 | 166.90 | 164.05 | % | 0.37 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 450.00 | 171.00 | 176.90 | 173.95 | % | 0.39 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 460.00 | 181.00 | 187.10 | 184.05 | % | 0.40 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST |