Options Chain for HUMANA INC COM (HUM) - $406.52 as of 9/4/2026 7:48:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 192.20 | 200.40 | 196.30 | % | 0.96 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 210.00 | 187.30 | 195.30 | 191.30 | % | 0.91 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 215.00 | 182.30 | 190.40 | 186.35 | % | 0.87 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 220.00 | 177.30 | 185.40 | 181.35 | % | 0.82 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 225.00 | 172.20 | 180.30 | 176.25 | % | 0.78 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 230.00 | 167.20 | 175.30 | 171.25 | % | 0.74 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 235.00 | 162.20 | 170.30 | 166.25 | % | 0.71 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 240.00 | 157.20 | 165.30 | 161.25 | 140.30 | 0.00 | 0.00% | 0.67 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:05 PM EST |
| 245.00 | 152.20 | 160.30 | 156.25 | 125.50 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 9/4/2026 4:00:05 PM EST |
| 250.00 | 147.20 | 155.30 | 151.25 | % | 0.60 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 255.00 | 142.20 | 150.30 | 146.25 | % | 0.57 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 260.00 | 137.20 | 145.30 | 141.25 | % | 0.54 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 265.00 | 132.30 | 140.30 | 136.30 | % | 0.51 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 270.00 | 127.30 | 135.50 | 131.40 | % | 0.49 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 275.00 | 122.30 | 130.30 | 126.30 | % | 0.46 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 280.00 | 117.30 | 125.40 | 121.35 | % | 0.43 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 285.00 | 112.30 | 120.40 | 116.35 | % | 0.41 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 290.00 | 107.30 | 115.40 | 111.35 | % | 0.38 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 295.00 | 102.30 | 110.40 | 106.35 | % | 0.36 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 300.00 | 97.20 | 105.50 | 101.35 | 85.00 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:05 PM EST |
| 305.00 | 92.30 | 100.50 | 96.40 | 85.59 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/4/2026 4:00:05 PM EST |
| 310.00 | 87.40 | 95.50 | 91.45 | % | 0.29 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 315.00 | 82.30 | 90.40 | 86.35 | % | 0.27 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 320.00 | 77.40 | 85.40 | 81.40 | % | 0.25 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 325.00 | 72.40 | 80.50 | 76.45 | 61.50 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.40 | 1.00 | 0.00 | -0.01 | 8/17/2026 | 9/4/2026 4:00:05 PM EST |
| 327.50 | 69.90 | 78.10 | 74.00 | % | 0.23 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 9/4/2026 4:00:05 PM EST | |||
| 330.00 | 67.40 | 75.60 | 71.50 | 57.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.31 | 1.00 | 0.00 | -0.02 | 8/17/2026 | 9/4/2026 4:00:05 PM EST |
| 332.50 | 64.90 | 73.00 | 68.95 | % | 0.21 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.03 | 9/4/2026 4:00:05 PM EST | |||
| 335.00 | 62.40 | 70.50 | 66.45 | 52.70 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.28 | 1.00 | 0.00 | -0.04 | 8/17/2026 | 9/4/2026 4:00:05 PM EST |
| 337.50 | 60.00 | 68.10 | 64.05 | % | 0.19 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.05 | 9/4/2026 4:00:05 PM EST | |||
| 340.00 | 57.60 | 65.70 | 61.65 | 48.20 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.20 | 0.99 | 0.00 | -0.09 | 8/17/2026 | 9/4/2026 4:00:05 PM EST |
| 342.50 | 55.00 | 63.30 | 59.15 | % | 0.17 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.10 | 9/4/2026 4:00:05 PM EST | |||
| 345.00 | 52.50 | 60.70 | 56.60 | % | 0.16 | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.11 | 9/4/2026 4:00:05 PM EST | |||
| 347.50 | 50.00 | 58.40 | 54.20 | % | 0.16 | 0 | 0 | 1.09 | 0.98 | 0.00 | -0.13 | 9/4/2026 4:00:05 PM EST | |||
| 350.00 | 47.60 | 54.10 | 50.85 | 54.69 | % | 0.15 | 1 | 0 | 0.93 | 0.98 | 0.00 | -0.16 | 9/4/2026 | 9/4/2026 4:00:05 PM EST | |
| 352.50 | 45.20 | 53.00 | 49.10 | % | 0.14 | 0 | 0 | 1.02 | 0.97 | 0.00 | -0.17 | 9/4/2026 4:00:05 PM EST | |||
| 355.00 | 42.90 | 51.10 | 47.00 | 46.83 | +14.02 | +42.74% | 0.13 | 1 | 2 | 1.00 | 0.96 | 0.00 | -0.22 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 357.50 | 40.50 | 48.60 | 44.55 | 36.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.84 | 0.96 | 0.00 | -0.24 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 360.00 | 38.10 | 43.90 | 41.00 | 40.00 | +15.50 | +63.27% | 0.11 | 2 | 1 | 0.80 | 0.94 | 0.00 | -0.28 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 362.50 | 35.60 | 41.70 | 38.65 | 32.30 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.79 | 0.93 | 0.00 | -0.32 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 365.00 | 33.40 | 40.90 | 37.15 | 38.69 | +8.39 | +27.69% | 0.10 | 2 | 5 | 0.77 | 0.92 | 0.01 | -0.35 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 367.50 | 31.10 | 38.90 | 35.00 | 28.10 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.74 | 0.91 | 0.01 | -0.40 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 370.00 | 28.80 | 36.70 | 32.75 | 24.00 | 0.00 | 0.00% | 0.09 | 0 | 81 | 0.75 | 0.89 | 0.01 | -0.43 | 8/24/2026 | 9/4/2026 4:00:05 PM EST |
| 372.50 | 26.30 | 34.60 | 30.45 | % | 0.08 | 0 | 0 | 0.80 | 0.87 | 0.01 | -0.47 | 9/4/2026 4:00:05 PM EST | |||
| 375.00 | 25.00 | 31.70 | 28.35 | 23.00 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.68 | 0.85 | 0.01 | -0.53 | 8/27/2026 | 9/4/2026 4:00:05 PM EST |
| 377.50 | 22.10 | 28.40 | 25.25 | 17.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.67 | 0.83 | 0.01 | -0.56 | 8/31/2026 | 9/4/2026 4:00:05 PM EST |
| 380.00 | 20.20 | 26.40 | 23.30 | 25.00 | +0.15 | +0.61% | 0.06 | 41 | 18 | 0.37 | 0.80 | 0.01 | -0.60 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 382.50 | 18.50 | 25.00 | 21.75 | 22.60 | +0.80 | +3.67% | 0.06 | 15 | 25 | 0.43 | 0.77 | 0.01 | -0.64 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 385.00 | 17.30 | 22.30 | 19.80 | 15.40 | 0.00 | 0.00% | 0.05 | 0 | 103 | 0.44 | 0.74 | 0.01 | -0.67 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 387.50 | 15.50 | 21.30 | 18.40 | 14.30 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.46 | 0.71 | 0.01 | -0.69 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 390.00 | 13.60 | 19.60 | 16.60 | 20.00 | -1.89 | -8.64% | 0.04 | 2 | 108 | 0.45 | 0.68 | 0.01 | -0.72 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 392.50 | 11.60 | 17.50 | 14.55 | 14.20 | 0.00 | 0.00% | 0.04 | 0 | 48 | 0.44 | 0.65 | 0.01 | -0.74 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 395.00 | 11.10 | 15.70 | 13.40 | 13.73 | +5.53 | +67.44% | 0.03 | 4 | 8 | 0.45 | 0.61 | 0.02 | -0.75 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 397.50 | 9.10 | 14.00 | 11.55 | 13.40 | +3.50 | +35.36% | 0.03 | 8 | 5 | 0.43 | 0.57 | 0.02 | -0.75 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 400.00 | 8.40 | 12.50 | 10.45 | 11.11 | -3.29 | -22.85% | 0.03 | 6 | 42 | 0.44 | 0.53 | 0.02 | -0.75 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 402.50 | 7.40 | 11.50 | 9.45 | 10.60 | -2.17 | -17.00% | 0.02 | 2 | 4 | 0.45 | 0.49 | 0.02 | -0.74 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 405.00 | 5.60 | 9.80 | 7.70 | 8.03 | -4.68 | -36.83% | 0.02 | 8 | 112 | 0.42 | 0.45 | 0.02 | -0.72 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 407.50 | 4.60 | 8.80 | 6.70 | 9.58 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.42 | 0.41 | 0.02 | -0.70 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 410.00 | 5.00 | 7.70 | 6.35 | 6.73 | -2.77 | -29.16% | 0.02 | 2 | 106 | 0.45 | 0.37 | 0.02 | -0.67 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 412.50 | 2.35 | 6.90 | 4.63 | % | 0.01 | 0 | 0 | 0.40 | 0.33 | 0.01 | -0.63 | 9/4/2026 4:00:05 PM EST | |||
| 415.00 | 1.55 | 5.80 | 3.68 | 11.65 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.39 | 0.30 | 0.01 | -0.59 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 417.50 | 1.50 | 4.90 | 3.20 | 4.40 | -5.65 | -56.22% | 0.01 | 1 | 279 | 0.40 | 0.26 | 0.01 | -0.54 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 420.00 | 2.55 | 4.40 | 3.48 | 3.17 | -3.63 | -53.39% | 0.01 | 10 | 49 | 0.45 | 0.23 | 0.01 | -0.50 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 422.50 | 2.05 | 4.00 | 3.03 | 3.10 | % | 0.01 | 1 | 0 | 0.46 | 0.20 | 0.01 | -0.45 | 9/4/2026 | 9/4/2026 4:00:05 PM EST | |
| 425.00 | 0.30 | 3.50 | 1.90 | 2.82 | -2.45 | -46.49% | 0.00 | 5 | 160 | 0.39 | 0.16 | 0.01 | -0.40 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 427.50 | 0.10 | 2.80 | 1.45 | 4.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.36 | 0.14 | 0.01 | -0.35 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 430.00 | 0.00 | 4.70 | 2.35 | 3.46 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.54 | 0.12 | 0.01 | -0.33 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 432.50 | 0.85 | 3.70 | 2.28 | % | 0.01 | 0 | 0 | 0.51 | 0.10 | 0.01 | -0.28 | 9/4/2026 4:00:05 PM EST | |||
| 435.00 | 0.00 | 5.00 | 2.50 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.74 | 0.09 | 0.01 | -0.26 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 437.50 | 0.50 | 5.70 | 3.10 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.59 | 0.07 | 0.01 | -0.21 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 440.00 | 0.00 | 3.20 | 1.60 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.66 | 0.06 | 0.00 | -0.18 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 442.50 | 0.30 | 5.50 | 2.90 | 0.50 | % | 0.01 | 7 | 0 | 0.62 | 0.05 | 0.00 | -0.15 | 9/4/2026 | 9/4/2026 4:00:05 PM EST | |
| 445.00 | 0.00 | 4.30 | 2.15 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.81 | 0.04 | 0.00 | -0.13 | 8/25/2026 | 9/4/2026 4:00:05 PM EST |
| 447.50 | 0.05 | 4.70 | 2.38 | 0.20 | % | 0.01 | 2 | 0 | 0.59 | 0.03 | 0.00 | -0.10 | 9/4/2026 | 9/4/2026 4:00:05 PM EST | |
| 450.00 | 0.00 | 4.70 | 2.35 | 0.66 | -0.34 | -34.00% | 0.01 | 7 | 3 | 0.89 | 0.03 | 0.00 | -0.09 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 452.50 | 0.05 | 2.35 | 1.20 | 0.20 | % | 0.00 | 7 | 0 | 0.54 | 0.02 | 0.00 | -0.06 | 9/4/2026 | 9/4/2026 4:00:05 PM EST | |
| 455.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.93 | 0.02 | 0.00 | -0.06 | 9/4/2026 4:00:05 PM EST | |||
| 457.50 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.96 | 0.01 | 0.00 | -0.05 | 9/4/2026 4:00:05 PM EST | |||
| 460.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.04 | 9/4/2026 4:00:05 PM EST | |||
| 462.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.99 | 0.01 | 0.00 | -0.03 | 9/4/2026 4:00:05 PM EST | |||
| 465.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.01 | 0.01 | 0.00 | -0.02 | 9/4/2026 4:00:05 PM EST | |||
| 467.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 9/4/2026 4:00:05 PM EST | |||
| 470.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 9/4/2026 4:00:05 PM EST | |||
| 472.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 9/4/2026 4:00:05 PM EST | |||
| 475.00 | 0.00 | 4.30 | 2.15 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.10 | 0.00 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 480.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:05 PM EST |
| 490.00 | 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 | |||
| 500.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.31 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 510.00 | 0.00 | 1.50 | 0.75 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.08 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:05 PM EST |
| 520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 530.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 540.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 0.00 | 4.30 | 2.15 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.34 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:05 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.24 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 4:00:05 PM EST |
| 215.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 225.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 235.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 245.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 255.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.32 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 265.00 | 0.00 | 4.30 | 2.15 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.24 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 275.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 285.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 4.30 | 2.15 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 4:00:05 PM EST |
| 295.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 300.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.70 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 305.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 310.00 | 0.00 | 4.30 | 2.15 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:05 PM EST |
| 315.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.40 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 325.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.40 | -80.00% | 0.00 | 2 | 20 | 0.68 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 327.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 9/4/2026 4:00:05 PM EST | |||
| 330.00 | 0.00 | 0.20 | 0.10 | 0.18 | -0.32 | -64.00% | 0.00 | 5 | 3 | 0.66 | 0.00 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 332.50 | 0.00 | 4.30 | 2.15 | 0.23 | % | 0.01 | 3 | 0 | 1.22 | 0.00 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 4:00:05 PM EST | |
| 335.00 | 0.00 | 1.05 | 0.53 | 0.20 | -1.47 | -88.03% | 0.00 | 22 | 5 | 0.79 | 0.00 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 337.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.05 | 9/4/2026 4:00:05 PM EST | |||
| 340.00 | 0.00 | 1.80 | 0.90 | 0.30 | % | 0.00 | 1 | 0 | 0.60 | -0.01 | 0.00 | -0.09 | 9/4/2026 | 9/4/2026 4:00:05 PM EST | |
| 342.50 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.10 | 9/4/2026 4:00:05 PM EST | |||
| 345.00 | 0.00 | 7.60 | 3.80 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.06 | -0.01 | 0.00 | -0.11 | 8/31/2026 | 9/4/2026 4:00:05 PM EST |
| 347.50 | 0.00 | 4.50 | 2.25 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.03 | -0.02 | 0.00 | -0.13 | 8/31/2026 | 9/4/2026 4:00:05 PM EST |
| 350.00 | 0.20 | 1.95 | 1.08 | 0.45 | -0.05 | -10.00% | 0.00 | 19 | 117 | 0.75 | -0.02 | 0.00 | -0.16 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 352.50 | 0.00 | 4.60 | 2.30 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.96 | -0.03 | 0.00 | -0.17 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 355.00 | 0.25 | 1.20 | 0.73 | 0.55 | -3.03 | -84.64% | 0.00 | 7 | 76 | 0.55 | -0.04 | 0.00 | -0.22 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 357.50 | 0.00 | 3.20 | 1.60 | 2.62 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.59 | -0.04 | 0.00 | -0.24 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 360.00 | 0.25 | 1.30 | 0.78 | 0.62 | +0.17 | +37.78% | 0.00 | 8 | 67 | 0.50 | -0.06 | 0.00 | -0.28 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 362.50 | 0.45 | 1.80 | 1.13 | 0.37 | -1.53 | -80.53% | 0.00 | 7 | 7 | 0.52 | -0.07 | 0.00 | -0.32 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 365.00 | 0.55 | 2.40 | 1.48 | 1.00 | -3.00 | -75.00% | 0.00 | 9 | 22 | 0.53 | -0.08 | 0.01 | -0.35 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 367.50 | 0.50 | 3.20 | 1.85 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.53 | -0.09 | 0.01 | -0.40 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 370.00 | 0.35 | 5.70 | 3.03 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.57 | -0.11 | 0.01 | -0.43 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 372.50 | 0.75 | 5.80 | 3.28 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.57 | -0.13 | 0.01 | -0.47 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 375.00 | 0.05 | 3.30 | 1.68 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.40 | -0.15 | 0.01 | -0.53 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 377.50 | 1.65 | 3.90 | 2.78 | 2.25 | % | 0.01 | 2 | 0 | 0.50 | -0.17 | 0.01 | -0.56 | 9/4/2026 | 9/4/2026 4:00:05 PM EST | |
| 380.00 | 1.20 | 4.40 | 2.80 | 3.33 | +1.50 | +81.97% | 0.01 | 367 | 31 | 0.46 | -0.20 | 0.01 | -0.60 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 382.50 | 1.60 | 6.10 | 3.85 | 2.75 | -7.35 | -72.78% | 0.01 | 813 | 15 | 0.48 | -0.23 | 0.01 | -0.64 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 385.00 | 3.00 | 5.60 | 4.30 | 4.10 | -0.13 | -3.08% | 0.01 | 28 | 181 | 0.48 | -0.26 | 0.01 | -0.67 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 387.50 | 3.30 | 8.30 | 5.80 | 4.37 | -8.23 | -65.32% | 0.01 | 2 | 3 | 0.52 | -0.29 | 0.01 | -0.69 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 390.00 | 4.40 | 9.10 | 6.75 | 5.00 | +0.90 | +21.96% | 0.02 | 29 | 20 | 0.52 | -0.32 | 0.01 | -0.72 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 392.50 | 5.30 | 8.20 | 6.75 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.48 | -0.35 | 0.01 | -0.74 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 395.00 | 5.80 | 8.80 | 7.30 | 8.20 | -4.80 | -36.93% | 0.02 | 3 | 21 | 0.46 | -0.39 | 0.02 | -0.75 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 397.50 | 6.90 | 10.00 | 8.45 | 15.11 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.46 | -0.43 | 0.02 | -0.75 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 400.00 | 8.00 | 10.30 | 9.15 | 6.35 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.44 | -0.47 | 0.02 | -0.75 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 402.50 | 8.50 | 15.10 | 11.80 | 10.30 | 0.00 | 0.00% | 0.03 | 15 | 11 | 0.50 | -0.51 | 0.02 | -0.74 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 405.00 | 10.40 | 15.90 | 13.15 | 10.70 | -0.60 | -5.31% | 0.03 | 16 | 13 | 0.50 | -0.55 | 0.02 | -0.72 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 407.50 | 12.00 | 16.50 | 14.25 | 11.50 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.48 | -0.59 | 0.02 | -0.70 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 410.00 | 13.50 | 19.00 | 16.25 | 14.70 | -2.20 | -13.02% | 0.04 | 9 | 2 | 0.50 | -0.63 | 0.02 | -0.67 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 412.50 | 14.00 | 21.00 | 17.50 | 11.30 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.48 | -0.67 | 0.01 | -0.63 | 9/3/2026 | 9/4/2026 4:00:05 PM EST |
| 415.00 | 16.50 | 21.70 | 19.10 | 18.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.48 | -0.70 | 0.01 | -0.59 | 9/2/2026 | 9/4/2026 4:00:05 PM EST |
| 417.50 | 18.30 | 23.60 | 20.95 | % | 0.05 | 0 | 0 | 0.48 | -0.74 | 0.01 | -0.54 | 9/4/2026 4:00:05 PM EST | |||
| 420.00 | 19.60 | 26.20 | 22.90 | 37.20 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.62 | -0.77 | 0.01 | -0.50 | 8/18/2026 | 9/4/2026 4:00:05 PM EST |
| 422.50 | 21.70 | 26.70 | 24.20 | % | 0.06 | 0 | 0 | 0.65 | -0.80 | 0.01 | -0.45 | 9/4/2026 4:00:05 PM EST | |||
| 425.00 | 24.00 | 30.40 | 27.20 | 32.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.64 | -0.84 | 0.01 | -0.40 | 9/1/2026 | 9/4/2026 4:00:05 PM EST |
| 427.50 | 25.90 | 32.50 | 29.20 | % | 0.07 | 0 | 0 | 0.66 | -0.86 | 0.01 | -0.35 | 9/4/2026 4:00:05 PM EST | |||
| 430.00 | 27.10 | 34.60 | 30.85 | 29.84 | -16.94 | -36.22% | 0.07 | 1 | 2 | 0.68 | -0.88 | 0.01 | -0.33 | 9/4/2026 | 9/4/2026 4:00:05 PM EST |
| 432.50 | 30.40 | 36.80 | 33.60 | % | 0.08 | 0 | 0 | 0.72 | -0.90 | 0.01 | -0.28 | 9/4/2026 4:00:05 PM EST | |||
| 435.00 | 30.50 | 39.30 | 34.90 | % | 0.08 | 0 | 0 | 0.72 | -0.91 | 0.01 | -0.26 | 9/4/2026 4:00:05 PM EST | |||
| 437.50 | 32.90 | 41.50 | 37.20 | % | 0.09 | 0 | 0 | 0.74 | -0.93 | 0.01 | -0.21 | 9/4/2026 4:00:05 PM EST | |||
| 440.00 | 35.80 | 43.90 | 39.85 | 56.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.74 | -0.94 | 0.00 | -0.18 | 8/25/2026 | 9/4/2026 4:00:05 PM EST |
| 442.50 | 38.90 | 46.00 | 42.45 | % | 0.10 | 0 | 0 | 0.77 | -0.95 | 0.00 | -0.15 | 9/4/2026 4:00:05 PM EST | |||
| 445.00 | 40.30 | 48.40 | 44.35 | % | 0.10 | 0 | 0 | 0.79 | -0.96 | 0.00 | -0.13 | 9/4/2026 4:00:05 PM EST | |||
| 447.50 | 42.70 | 51.00 | 46.85 | % | 0.10 | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.10 | 9/4/2026 4:00:05 PM EST | |||
| 450.00 | 45.40 | 53.40 | 49.40 | 65.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.83 | -0.97 | 0.00 | -0.09 | 8/25/2026 | 9/4/2026 4:00:05 PM EST |
| 452.50 | 47.50 | 55.70 | 51.60 | % | 0.11 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.06 | 9/4/2026 4:00:05 PM EST | |||
| 455.00 | 50.00 | 58.10 | 54.05 | % | 0.12 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.06 | 9/4/2026 4:00:05 PM EST | |||
| 457.50 | 52.10 | 60.70 | 56.40 | % | 0.12 | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.05 | 9/4/2026 4:00:05 PM EST | |||
| 460.00 | 54.90 | 63.20 | 59.05 | % | 0.13 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.04 | 9/4/2026 4:00:05 PM EST | |||
| 462.50 | 57.40 | 65.50 | 61.45 | % | 0.13 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.03 | 9/4/2026 4:00:05 PM EST | |||
| 465.00 | 59.80 | 68.00 | 63.90 | % | 0.14 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 9/4/2026 4:00:05 PM EST | |||
| 467.50 | 62.30 | 70.40 | 66.35 | % | 0.14 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.02 | 9/4/2026 4:00:05 PM EST | |||
| 470.00 | 64.70 | 72.90 | 68.80 | % | 0.15 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 9/4/2026 4:00:05 PM EST | |||
| 472.50 | 67.40 | 75.50 | 71.45 | % | 0.15 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 9/4/2026 4:00:05 PM EST | |||
| 475.00 | 69.60 | 77.80 | 73.70 | % | 0.16 | 0 | 0 | 1.04 | -1.00 | 0.00 | -0.01 | 9/4/2026 4:00:05 PM EST | |||
| 480.00 | 74.70 | 82.90 | 78.80 | % | 0.16 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 490.00 | 84.70 | 92.90 | 88.80 | % | 0.18 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 500.00 | 94.90 | 102.80 | 98.85 | % | 0.20 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 510.00 | 104.70 | 112.90 | 108.80 | % | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 520.00 | 114.80 | 122.80 | 118.80 | % | 0.23 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 530.00 | 124.70 | 132.80 | 128.75 | % | 0.24 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST | |||
| 540.00 | 134.90 | 142.90 | 138.90 | % | 0.26 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:05 PM EST |