Options Chain for HUMANA INC COM (HUM) - $294.80 as of 10/29/2025 3:20:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 133.40 | 141.70 | 137.55 | 144.03 | % | 0.89 | 9 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST | |
| 160.00 | 128.40 | 136.70 | 132.55 | 139.10 | % | 0.83 | 9 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST | |
| 165.00 | 123.50 | 131.60 | 127.55 | 123.30 | -11.10 | -8.26% | 0.77 | 1 | 1 | 5.79 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 170.00 | 118.80 | 126.60 | 122.70 | 118.31 | -11.19 | -8.65% | 0.72 | 1 | 1 | 5.54 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 175.00 | 113.10 | 121.60 | 117.35 | % | 0.67 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 180.00 | 108.20 | 116.60 | 112.40 | % | 0.62 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 185.00 | 103.40 | 111.60 | 107.50 | % | 0.58 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 190.00 | 98.80 | 106.60 | 102.70 | % | 0.54 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 195.00 | 94.30 | 101.60 | 97.95 | 100.36 | -2.23 | -2.18% | 0.50 | 2 | 1 | 4.50 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 200.00 | 89.00 | 96.70 | 92.85 | 95.37 | -2.23 | -2.29% | 0.46 | 2 | 1 | 4.15 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 205.00 | 83.40 | 91.70 | 87.55 | 83.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 210.00 | 78.40 | 86.70 | 82.55 | 78.71 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 215.00 | 73.30 | 81.70 | 77.50 | 66.10 | 0.00 | 0.00% | 0.36 | 0 | 3 | 3.64 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:03 PM EST |
| 220.00 | 69.50 | 76.70 | 73.10 | 62.05 | 0.00 | 0.00% | 0.33 | 0 | 2 | 3.43 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:03 PM EST |
| 225.00 | 63.40 | 71.70 | 67.55 | 69.78 | 0.00 | 0.00% | 0.30 | 0 | 3 | 3.23 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 4:00:03 PM EST |
| 230.00 | 58.40 | 66.70 | 62.55 | % | 0.27 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 235.00 | 53.60 | 61.70 | 57.65 | 40.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 4:00:03 PM EST |
| 237.50 | 51.00 | 59.30 | 55.15 | 56.11 | -7.19 | -11.36% | 0.23 | 2 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 240.00 | 48.90 | 56.80 | 52.85 | 53.62 | -7.28 | -11.96% | 0.22 | 2 | 3 | 2.64 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 242.50 | 46.00 | 54.30 | 50.15 | 44.51 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 245.00 | 45.60 | 51.40 | 48.50 | 48.14 | 0.00 | 0.00% | 0.20 | 0 | 5 | 2.20 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:03 PM EST |
| 247.50 | 42.80 | 48.90 | 45.85 | 52.00 | % | 0.19 | 1 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST | |
| 250.00 | 40.70 | 45.70 | 43.20 | 49.59 | +9.81 | +24.67% | 0.17 | 1 | 41 | 1.85 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 252.50 | 37.80 | 43.90 | 40.85 | % | 0.16 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 255.00 | 34.10 | 41.80 | 37.95 | 35.73 | 0.00 | 0.00% | 0.15 | 0 | 10 | 2.08 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 257.50 | 33.10 | 38.90 | 36.00 | 14.85 | 0.00 | 0.00% | 0.14 | 0 | 6 | 1.75 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:03 PM EST |
| 260.00 | 30.80 | 35.40 | 33.10 | 32.63 | 0.00 | 0.00% | 0.13 | 0 | 35 | 1.45 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 262.50 | 27.90 | 33.80 | 30.85 | 10.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:03 PM EST |
| 265.00 | 26.10 | 31.50 | 28.80 | 26.07 | 0.00 | 0.00% | 0.11 | 0 | 411 | 1.50 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 267.50 | 23.20 | 28.80 | 26.00 | % | 0.10 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 270.00 | 20.70 | 26.70 | 23.70 | 23.20 | 0.00 | 0.00% | 0.09 | 0 | 524 | 1.35 | 0.99 | 0.00 | -0.02 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 272.50 | 16.70 | 23.90 | 20.30 | 23.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.21 | 0.99 | 0.00 | -0.04 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 275.00 | 14.00 | 21.30 | 17.65 | 18.98 | 0.00 | 0.00% | 0.06 | 0 | 128 | 1.10 | 0.96 | 0.01 | -0.16 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 277.50 | 11.90 | 19.30 | 15.60 | 16.60 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.08 | 0.96 | 0.01 | -0.17 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 280.00 | 9.10 | 16.20 | 12.65 | 14.38 | +1.51 | +11.74% | 0.05 | 15 | 48 | 0.89 | 0.90 | 0.02 | -0.47 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 282.50 | 7.00 | 13.90 | 10.45 | 11.00 | -2.15 | -16.35% | 0.04 | 6 | 68 | 0.83 | 0.89 | 0.02 | -0.47 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 285.00 | 7.20 | 11.00 | 9.10 | 8.95 | -2.13 | -19.23% | 0.03 | 8 | 85 | 0.67 | 0.83 | 0.03 | -0.81 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 287.50 | 3.00 | 9.90 | 6.45 | 6.75 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.75 | 0.75 | 0.03 | -1.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 290.00 | 4.70 | 7.00 | 5.85 | 7.21 | -0.59 | -7.57% | 0.02 | 1 | 359 | 0.48 | 0.66 | 0.04 | -1.04 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 292.50 | 1.50 | 5.50 | 3.50 | 3.85 | -2.05 | -34.75% | 0.01 | 5 | 263 | 0.35 | 0.55 | 0.05 | -1.07 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 295.00 | 2.60 | 4.30 | 3.45 | 3.24 | -0.83 | -20.40% | 0.01 | 38 | 127 | 0.48 | 0.43 | 0.05 | -1.03 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 297.50 | 0.25 | 3.00 | 1.63 | 2.05 | -1.85 | -47.44% | 0.01 | 29 | 57 | 0.49 | 0.33 | 0.04 | -0.94 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 300.00 | 1.40 | 1.75 | 1.58 | 1.42 | -1.48 | -51.04% | 0.01 | 156 | 770 | 0.46 | 0.24 | 0.04 | -0.81 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 302.50 | 0.05 | 2.10 | 1.08 | 1.40 | -0.65 | -31.71% | 0.00 | 5 | 76 | 0.42 | 0.17 | 0.03 | -0.69 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 305.00 | 0.55 | 0.90 | 0.73 | 0.68 | -0.88 | -56.41% | 0.00 | 44 | 162 | 0.47 | 0.12 | 0.02 | -0.55 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 307.50 | 0.00 | 1.90 | 0.95 | 0.87 | -0.38 | -30.40% | 0.00 | 5 | 63 | 0.75 | 0.07 | 0.01 | -0.29 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 310.00 | 0.10 | 0.75 | 0.43 | 0.35 | -0.47 | -57.32% | 0.00 | 16 | 133 | 0.50 | 0.06 | 0.01 | -0.28 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 312.50 | 0.00 | 1.45 | 0.73 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.82 | 0.02 | 0.01 | -0.09 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 315.00 | 0.00 | 1.45 | 0.73 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.89 | 0.01 | 0.00 | -0.05 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 317.50 | 0.00 | 2.10 | 1.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.08 | 0.01 | 0.00 | -0.02 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 320.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 2 | 259 | 0.61 | 0.00 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 322.50 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.02 | 0.00 | 0.00 | -0.01 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 325.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.14 | -93.34% | 0.00 | 2 | 46 | 0.84 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 327.50 | 0.00 | 4.80 | 2.40 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.80 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 330.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 89 | 151 | 0.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 332.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 335.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.75 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 337.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 340.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 345.00 | 0.00 | 4.80 | 2.40 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 4:00:03 PM EST |
| 350.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 361 | 1.05 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 355.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 61 | 1.66 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.63 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 385.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 395.00 | 0.00 | 0.70 | 0.35 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.18 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 160.00 | 0.00 | 4.80 | 2.40 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.39 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 10 | 5.15 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.92 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.69 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 4:00:03 PM EST |
| 205.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.24 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 4.80 | 2.40 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 25 | 4.03 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 4:00:03 PM EST |
| 215.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.82 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:03 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 129 | 3.61 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 225.00 | 0.00 | 4.80 | 2.40 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 106 | 3.40 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 56 | 3.20 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 235.00 | 0.00 | 4.80 | 2.40 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:03 PM EST |
| 237.50 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.90 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 163 | 2.80 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:03 PM EST |
| 242.50 | 0.00 | 4.80 | 2.40 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:03 PM EST |
| 245.00 | 0.00 | 4.80 | 2.40 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 178 | 2.60 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 247.50 | 0.00 | 4.80 | 2.40 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.50 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.10 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 252.50 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.31 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 4:00:03 PM EST |
| 255.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 116 | 2.21 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 257.50 | 0.00 | 4.80 | 2.40 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.11 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 232 | 0.99 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 262.50 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.91 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 265.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.81 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 267.50 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.71 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 1.00 | 0.50 | 0.31 | +0.16 | +106.67% | 0.00 | 1 | 133 | 0.92 | -0.01 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 272.50 | 0.05 | 4.40 | 2.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.95 | -0.01 | 0.00 | -0.04 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 275.00 | 0.10 | 1.70 | 0.90 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.53 | -0.04 | 0.01 | -0.16 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 277.50 | 0.00 | 0.85 | 0.43 | 0.38 | -0.27 | -41.54% | 0.00 | 1 | 37 | 0.66 | -0.04 | 0.01 | -0.17 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 280.00 | 0.20 | 0.75 | 0.48 | 0.40 | -0.42 | -51.22% | 0.00 | 8 | 102 | 0.47 | -0.10 | 0.02 | -0.47 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 282.50 | 0.00 | 1.25 | 0.63 | 0.80 | -0.15 | -15.79% | 0.00 | 21 | 125 | 0.58 | -0.11 | 0.02 | -0.47 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 285.00 | 0.80 | 1.90 | 1.35 | 1.16 | -0.14 | -10.77% | 0.00 | 21 | 241 | 0.50 | -0.17 | 0.03 | -0.81 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 287.50 | 0.05 | 2.50 | 1.28 | 1.45 | -0.39 | -21.20% | 0.00 | 16 | 71 | 0.36 | -0.25 | 0.03 | -1.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 290.00 | 2.30 | 3.60 | 2.95 | 2.80 | +0.25 | +9.81% | 0.01 | 71 | 81 | 0.46 | -0.34 | 0.04 | -1.04 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 292.50 | 0.05 | 4.70 | 2.38 | 3.38 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.31 | -0.45 | 0.05 | -1.07 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 295.00 | 4.20 | 7.60 | 5.90 | 4.84 | +0.22 | +4.77% | 0.02 | 51 | 71 | 0.57 | -0.57 | 0.05 | -1.03 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 297.50 | 2.40 | 8.10 | 5.25 | 9.65 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.67 | -0.67 | 0.04 | -0.94 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 300.00 | 7.10 | 11.30 | 9.20 | 8.60 | +1.00 | +13.16% | 0.03 | 13 | 29 | 0.52 | -0.76 | 0.04 | -0.81 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 302.50 | 6.40 | 12.40 | 9.40 | % | 0.03 | 0 | 0 | 0.79 | -0.83 | 0.03 | -0.69 | 10/29/2025 4:00:03 PM EST | |||
| 305.00 | 8.60 | 14.80 | 11.70 | 15.90 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.87 | -0.88 | 0.02 | -0.55 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 307.50 | 10.90 | 17.40 | 14.15 | 12.00 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.97 | -0.93 | 0.01 | -0.29 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 310.00 | 13.60 | 20.20 | 16.90 | 15.00 | 0.00 | 0.00% | 0.05 | 0 | 11 | 1.10 | -0.94 | 0.01 | -0.28 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 312.50 | 16.00 | 22.30 | 19.15 | % | 0.06 | 0 | 0 | 1.09 | -0.98 | 0.01 | -0.09 | 10/29/2025 4:00:03 PM EST | |||
| 315.00 | 18.40 | 25.00 | 21.70 | 23.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.23 | -0.99 | 0.00 | -0.05 | 10/9/2025 | 10/29/2025 4:00:03 PM EST |
| 317.50 | 21.40 | 27.40 | 24.40 | % | 0.08 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.02 | 10/29/2025 4:00:03 PM EST | |||
| 320.00 | 23.90 | 29.80 | 26.85 | % | 0.08 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.02 | 10/29/2025 4:00:03 PM EST | |||
| 322.50 | 26.20 | 32.20 | 29.20 | % | 0.09 | 0 | 0 | 1.40 | -1.00 | 0.00 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 325.00 | 28.70 | 34.70 | 31.70 | % | 0.10 | 0 | 0 | 1.47 | -1.00 | 0.00 | -0.01 | 10/29/2025 4:00:03 PM EST | |||
| 327.50 | 31.20 | 38.10 | 34.65 | % | 0.11 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 330.00 | 33.70 | 39.90 | 36.80 | % | 0.11 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 332.50 | 36.20 | 42.20 | 39.20 | % | 0.12 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 335.00 | 38.70 | 44.80 | 41.75 | % | 0.12 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 337.50 | 41.20 | 47.40 | 44.30 | % | 0.13 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 340.00 | 43.70 | 49.70 | 46.70 | % | 0.14 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 345.00 | 48.70 | 54.90 | 51.80 | 51.80 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/29/2025 4:00:03 PM EST |
| 350.00 | 53.70 | 59.80 | 56.75 | % | 0.16 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 355.00 | 58.50 | 64.80 | 61.65 | % | 0.17 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 360.00 | 63.70 | 69.60 | 66.65 | % | 0.19 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 365.00 | 68.70 | 74.70 | 71.70 | 71.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 370.00 | 73.70 | 79.80 | 76.75 | 76.73 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/29/2025 4:00:03 PM EST |
| 375.00 | 78.70 | 84.80 | 81.75 | 73.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/29/2025 4:00:03 PM EST |
| 380.00 | 83.70 | 89.80 | 86.75 | % | 0.23 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 385.00 | 88.70 | 94.80 | 91.75 | % | 0.24 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 390.00 | 93.70 | 99.80 | 96.75 | % | 0.25 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 395.00 | 98.70 | 104.80 | 101.75 | % | 0.26 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST |