Options Chain for HUMANA INC COM (HUM) - $308.70 as of 5/29/2026 2:34:48 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 | 191.60 | 199.90 | 195.75 | % | 1.78 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 115.00 | 186.60 | 195.00 | 190.80 | % | 1.66 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 120.00 | 181.60 | 190.00 | 185.80 | % | 1.55 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 125.00 | 176.60 | 185.00 | 180.80 | % | 1.45 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 130.00 | 171.60 | 180.00 | 175.80 | % | 1.35 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 135.00 | 166.40 | 175.00 | 170.70 | 107.10 | 0.00 | 0.00% | 1.26 | 0 | 1 | 3.92 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 3:59:57 PM EST |
| 140.00 | 161.40 | 170.00 | 165.70 | % | 1.18 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 145.00 | 156.40 | 165.00 | 160.70 | % | 1.11 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 150.00 | 151.40 | 160.00 | 155.70 | 92.40 | 0.00 | 0.00% | 1.04 | 0 | 2 | 3.48 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 3:59:57 PM EST |
| 155.00 | 146.40 | 155.00 | 150.70 | % | 0.97 | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 160.00 | 141.40 | 150.00 | 145.70 | 94.44 | 0.00 | 0.00% | 0.91 | 0 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:57 PM EST |
| 165.00 | 136.40 | 145.10 | 140.75 | % | 0.85 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 170.00 | 131.60 | 138.60 | 135.10 | 136.16 | 0.00 | 0.00% | 0.79 | 0 | 148 | 2.95 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:57 PM EST |
| 175.00 | 126.40 | 135.10 | 130.75 | 75.07 | 0.00 | 0.00% | 0.75 | 0 | 3 | 3.15 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:57 PM EST |
| 180.00 | 121.40 | 130.20 | 125.80 | 128.10 | 0.00 | 0.00% | 0.70 | 0 | 46 | 2.71 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:57 PM EST |
| 185.00 | 116.40 | 125.00 | 120.70 | 57.07 | 0.00 | 0.00% | 0.65 | 0 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:57 PM EST |
| 190.00 | 111.80 | 120.10 | 115.95 | 93.67 | 0.00 | 0.00% | 0.61 | 0 | 55 | 2.75 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 3:59:57 PM EST |
| 195.00 | 106.70 | 115.00 | 110.85 | 47.24 | 0.00 | 0.00% | 0.57 | 0 | 8 | 2.39 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 3:59:57 PM EST |
| 200.00 | 101.70 | 110.10 | 105.90 | % | 0.53 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 205.00 | 96.70 | 105.10 | 100.90 | 99.77 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:57 PM EST |
| 210.00 | 91.40 | 100.00 | 95.70 | 32.40 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 3:59:57 PM EST |
| 215.00 | 86.40 | 95.00 | 90.70 | 90.72 | 0.00 | 0.00% | 0.42 | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:57 PM EST |
| 220.00 | 81.50 | 90.10 | 85.80 | 89.56 | 0.00 | 0.00% | 0.39 | 0 | 6 | 1.88 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:57 PM EST |
| 225.00 | 76.60 | 83.90 | 80.25 | 22.29 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.78 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 3:59:57 PM EST |
| 230.00 | 71.70 | 80.00 | 75.85 | 61.68 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.71 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:57 PM EST |
| 235.00 | 66.70 | 75.10 | 70.90 | 34.57 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.57 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:57 PM EST |
| 240.00 | 61.70 | 70.10 | 65.90 | 67.62 | 0.00 | 0.00% | 0.27 | 0 | 7 | 1.47 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:57 PM EST |
| 245.00 | 56.80 | 63.50 | 60.15 | 63.50 | 0.00 | 0.00% | 0.25 | 0 | 31 | 1.35 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:57 PM EST |
| 250.00 | 52.10 | 59.60 | 55.85 | 56.29 | +3.29 | +6.21% | 0.22 | 3 | 36 | 1.25 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 255.00 | 47.10 | 53.40 | 50.25 | 53.35 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.16 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:57 PM EST |
| 260.00 | 42.20 | 48.50 | 45.35 | 45.25 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:57 PM EST |
| 262.50 | 39.80 | 46.10 | 42.95 | % | 0.16 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 265.00 | 37.30 | 43.70 | 40.50 | 41.80 | -0.96 | -2.25% | 0.15 | 2 | 7 | 1.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 267.50 | 34.90 | 41.30 | 38.10 | % | 0.14 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 270.00 | 32.50 | 40.60 | 36.55 | 35.47 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.94 | 0.99 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 3:59:57 PM EST |
| 272.50 | 30.10 | 36.50 | 33.30 | % | 0.12 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.05 | 5/29/2026 3:59:57 PM EST | |||
| 275.00 | 27.70 | 34.20 | 30.95 | 27.13 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.87 | 0.96 | 0.01 | -0.09 | 5/18/2026 | 5/29/2026 3:59:57 PM EST |
| 277.50 | 25.40 | 31.90 | 28.65 | % | 0.10 | 0 | 0 | 0.84 | 0.94 | 0.01 | -0.13 | 5/29/2026 3:59:57 PM EST | |||
| 280.00 | 23.10 | 29.60 | 26.35 | 27.19 | +0.79 | +3.00% | 0.09 | 1 | 10 | 0.81 | 0.91 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 282.50 | 20.80 | 27.50 | 24.15 | % | 0.09 | 0 | 0 | 0.78 | 0.89 | 0.01 | -0.22 | 5/29/2026 3:59:57 PM EST | |||
| 285.00 | 18.60 | 25.20 | 21.90 | 21.97 | +2.72 | +14.13% | 0.08 | 4 | 5 | 0.76 | 0.87 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 287.50 | 18.00 | 23.10 | 20.55 | % | 0.07 | 0 | 0 | 0.74 | 0.84 | 0.01 | -0.29 | 5/29/2026 3:59:57 PM EST | |||
| 290.00 | 14.80 | 20.60 | 17.70 | 18.17 | -1.86 | -9.29% | 0.06 | 1 | 15 | 0.68 | 0.80 | 0.01 | -0.33 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 292.50 | 12.00 | 20.60 | 16.30 | % | 0.06 | 0 | 0 | 0.70 | 0.76 | 0.02 | -0.37 | 5/29/2026 3:59:57 PM EST | |||
| 295.00 | 10.80 | 15.50 | 13.15 | 22.16 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.56 | 0.72 | 0.02 | -0.41 | 5/13/2026 | 5/29/2026 3:59:57 PM EST |
| 297.50 | 9.10 | 14.40 | 11.75 | % | 0.04 | 0 | 0 | 0.44 | 0.67 | 0.02 | -0.44 | 5/29/2026 3:59:57 PM EST | |||
| 300.00 | 8.00 | 12.50 | 10.25 | 10.55 | -0.55 | -4.96% | 0.03 | 2 | 53 | 0.45 | 0.62 | 0.02 | -0.46 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 302.50 | 6.90 | 11.90 | 9.40 | 11.00 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.48 | 0.57 | 0.02 | -0.48 | 5/27/2026 | 5/29/2026 3:59:57 PM EST |
| 305.00 | 6.70 | 12.30 | 9.50 | 7.70 | -0.80 | -9.42% | 0.03 | 12 | 26 | 0.58 | 0.51 | 0.02 | -0.49 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 307.50 | 5.30 | 6.90 | 6.10 | 6.90 | -1.43 | -17.17% | 0.02 | 5 | 2 | 0.42 | 0.46 | 0.02 | -0.49 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 310.00 | 2.70 | 5.70 | 4.20 | 6.30 | -1.20 | -16.00% | 0.01 | 4 | 61 | 0.44 | 0.40 | 0.02 | -0.49 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 312.50 | 3.70 | 4.70 | 4.20 | 4.73 | -1.37 | -22.46% | 0.01 | 3 | 21 | 0.44 | 0.35 | 0.02 | -0.48 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 315.00 | 3.00 | 3.90 | 3.45 | 3.62 | -1.56 | -30.12% | 0.01 | 23 | 13 | 0.44 | 0.31 | 0.02 | -0.46 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 317.50 | 1.50 | 3.20 | 2.35 | 3.40 | -0.80 | -19.05% | 0.01 | 6 | 17 | 0.39 | 0.27 | 0.02 | -0.43 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 320.00 | 0.90 | 2.65 | 1.78 | 2.35 | -2.49 | -51.45% | 0.01 | 3 | 7 | 0.39 | 0.23 | 0.02 | -0.42 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 322.50 | 0.00 | 2.95 | 1.48 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.19 | 0.01 | -0.36 | 5/26/2026 | 5/29/2026 3:59:57 PM EST |
| 325.00 | 0.65 | 2.60 | 1.63 | 1.70 | -0.50 | -22.73% | 0.01 | 29 | 32 | 0.45 | 0.17 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 327.50 | 0.55 | 4.30 | 2.43 | 4.34 | % | 0.01 | 1 | 0 | 0.54 | 0.14 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 3:59:57 PM EST | |
| 330.00 | 0.10 | 1.60 | 0.85 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | 0.13 | 0.01 | -0.30 | 5/28/2026 | 5/29/2026 3:59:57 PM EST |
| 332.50 | 0.10 | 2.70 | 1.40 | 1.59 | % | 0.00 | 7 | 0 | 0.50 | 0.10 | 0.01 | -0.25 | 5/29/2026 | 5/29/2026 3:59:57 PM EST | |
| 335.00 | 0.00 | 4.80 | 2.40 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.86 | 0.07 | 0.01 | -0.19 | 5/26/2026 | 5/29/2026 3:59:57 PM EST |
| 337.50 | 0.00 | 4.80 | 2.40 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.06 | 0.01 | -0.16 | 5/27/2026 | 5/29/2026 3:59:57 PM EST |
| 340.00 | 0.00 | 1.00 | 0.50 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.57 | 0.05 | 0.01 | -0.16 | 5/19/2026 | 5/29/2026 3:59:57 PM EST |
| 342.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.97 | 0.04 | 0.00 | -0.11 | 5/29/2026 3:59:57 PM EST | |||
| 345.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.11 | 5/29/2026 3:59:57 PM EST | |||
| 347.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.93 | 0.02 | 0.00 | -0.08 | 5/29/2026 3:59:57 PM EST | |||
| 350.00 | 0.00 | 0.35 | 0.18 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.55 | 0.02 | 0.00 | -0.08 | 5/28/2026 | 5/29/2026 3:59:57 PM EST |
| 352.50 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.06 | 5/29/2026 3:59:57 PM EST | |||
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.04 | 0.01 | 0.00 | -0.04 | 5/29/2026 3:59:57 PM EST | |||
| 357.50 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.83 | 0.01 | 0.00 | -0.04 | 5/28/2026 | 5/29/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.86 | 0.01 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 3:59:57 PM EST |
| 362.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.02 | 5/29/2026 3:59:57 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 5/29/2026 3:59:57 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 5/29/2026 3:59:57 PM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 380.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.92 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:57 PM EST |
| 385.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.72 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:57 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 460.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 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 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 115.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 4.80 | 2.40 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.57 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 163 | 3.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 3:59:57 PM EST |
| 170.00 | 0.00 | 4.80 | 2.40 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 190 | 3.30 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 4.80 | 2.40 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.16 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 4.80 | 2.40 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 114 | 3.03 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 183 | 2.90 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 126 | 2.78 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 0.45 | 0.23 | 3.84 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.48 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | 3.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 3:59:57 PM EST |
| 205.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 127 | 2.43 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 0.40 | 0.20 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 3:59:57 PM EST |
| 215.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.63 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 1.50 | 0.75 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.55 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:57 PM EST |
| 225.00 | 0.00 | 0.95 | 0.48 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 7.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 3:59:57 PM EST |
| 235.00 | 0.00 | 0.50 | 0.25 | 2.79 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 3:59:57 PM EST |
| 245.00 | 0.00 | 0.30 | 0.15 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | 2.40 | +1.45 | +152.64% | 0.00 | 22 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 255.00 | 0.00 | 1.00 | 0.50 | 0.53 | +0.33 | +165.00% | 0.00 | 79 | 20 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:57 PM EST |
| 262.50 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 265.00 | 0.00 | 4.50 | 2.25 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.87 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:57 PM EST |
| 267.50 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 270.00 | 0.00 | 3.50 | 1.75 | 0.50 | +0.15 | +42.86% | 0.01 | 1 | 1,017 | 0.98 | -0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 272.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.94 | -0.02 | 0.00 | -0.05 | 5/29/2026 3:59:57 PM EST | |||
| 275.00 | 0.00 | 4.30 | 2.15 | 0.65 | +0.33 | +103.13% | 0.01 | 1 | 32 | 0.63 | -0.04 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 277.50 | 0.05 | 4.00 | 2.03 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.57 | -0.06 | 0.01 | -0.13 | 5/28/2026 | 5/29/2026 3:59:57 PM EST |
| 280.00 | 0.05 | 1.30 | 0.68 | 0.90 | -0.33 | -26.83% | 0.00 | 4 | 7 | 0.39 | -0.09 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 282.50 | 0.40 | 2.10 | 1.25 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | -0.11 | 0.01 | -0.22 | 5/28/2026 | 5/29/2026 3:59:57 PM EST |
| 285.00 | 1.10 | 2.10 | 1.60 | 1.40 | +0.18 | +14.76% | 0.01 | 68 | 52 | 0.48 | -0.13 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 287.50 | 1.75 | 3.80 | 2.78 | 2.00 | -0.05 | -2.44% | 0.01 | 12 | 8 | 0.51 | -0.16 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 290.00 | 2.15 | 2.80 | 2.48 | 2.25 | -0.97 | -30.13% | 0.01 | 252 | 1,155 | 0.49 | -0.20 | 0.01 | -0.33 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 292.50 | 2.60 | 3.60 | 3.10 | 2.90 | +0.60 | +26.09% | 0.01 | 28 | 2 | 0.46 | -0.24 | 0.02 | -0.37 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 295.00 | 2.80 | 3.60 | 3.20 | 3.10 | +0.30 | +10.72% | 0.01 | 16 | 779 | 0.42 | -0.28 | 0.02 | -0.41 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 297.50 | 3.40 | 4.30 | 3.85 | 3.89 | -1.21 | -23.73% | 0.01 | 43 | 6 | 0.42 | -0.33 | 0.02 | -0.44 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 300.00 | 4.20 | 6.90 | 5.55 | 5.15 | -1.35 | -20.77% | 0.02 | 8 | 40 | 0.46 | -0.38 | 0.02 | -0.46 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 302.50 | 2.65 | 6.10 | 4.38 | % | 0.01 | 0 | 0 | 0.42 | -0.43 | 0.02 | -0.48 | 5/29/2026 3:59:57 PM EST | |||
| 305.00 | 6.10 | 7.20 | 6.65 | 7.00 | -2.20 | -23.92% | 0.02 | 12 | 17 | 0.38 | -0.49 | 0.02 | -0.49 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 307.50 | 7.30 | 9.00 | 8.15 | 8.40 | +1.80 | +27.28% | 0.03 | 5 | 14 | 0.37 | -0.54 | 0.02 | -0.49 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 310.00 | 6.90 | 11.40 | 9.15 | 9.40 | -5.10 | -35.18% | 0.03 | 21 | 3 | 0.37 | -0.60 | 0.02 | -0.49 | 5/29/2026 | 5/29/2026 3:59:57 PM EST |
| 312.50 | 8.40 | 14.10 | 11.25 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.39 | -0.65 | 0.02 | -0.48 | 5/28/2026 | 5/29/2026 3:59:57 PM EST |
| 315.00 | 11.20 | 16.10 | 13.65 | 19.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.43 | -0.69 | 0.02 | -0.46 | 5/21/2026 | 5/29/2026 3:59:57 PM EST |
| 317.50 | 10.10 | 18.30 | 14.20 | 19.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.33 | -0.73 | 0.02 | -0.43 | 5/21/2026 | 5/29/2026 3:59:57 PM EST |
| 320.00 | 14.30 | 19.90 | 17.10 | 17.60 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.64 | -0.77 | 0.02 | -0.42 | 5/19/2026 | 5/29/2026 3:59:57 PM EST |
| 322.50 | 15.70 | 22.40 | 19.05 | % | 0.06 | 0 | 0 | 0.69 | -0.81 | 0.01 | -0.36 | 5/29/2026 3:59:57 PM EST | |||
| 325.00 | 17.70 | 24.60 | 21.15 | % | 0.07 | 0 | 0 | 0.72 | -0.83 | 0.01 | -0.35 | 5/29/2026 3:59:57 PM EST | |||
| 327.50 | 20.00 | 26.80 | 23.40 | % | 0.07 | 0 | 0 | 0.75 | -0.86 | 0.01 | -0.31 | 5/29/2026 3:59:57 PM EST | |||
| 330.00 | 22.30 | 29.00 | 25.65 | % | 0.08 | 0 | 0 | 0.78 | -0.87 | 0.01 | -0.30 | 5/29/2026 3:59:57 PM EST | |||
| 332.50 | 24.80 | 31.30 | 28.05 | % | 0.08 | 0 | 0 | 0.80 | -0.90 | 0.01 | -0.25 | 5/29/2026 3:59:57 PM EST | |||
| 335.00 | 27.20 | 33.70 | 30.45 | % | 0.09 | 0 | 0 | 0.83 | -0.93 | 0.01 | -0.19 | 5/29/2026 3:59:57 PM EST | |||
| 337.50 | 28.90 | 36.00 | 32.45 | % | 0.10 | 0 | 0 | 0.87 | -0.94 | 0.01 | -0.16 | 5/29/2026 3:59:57 PM EST | |||
| 340.00 | 30.00 | 38.40 | 34.20 | % | 0.10 | 0 | 0 | 0.90 | -0.95 | 0.01 | -0.16 | 5/29/2026 3:59:57 PM EST | |||
| 342.50 | 32.80 | 40.90 | 36.85 | % | 0.11 | 0 | 0 | 0.93 | -0.96 | 0.00 | -0.11 | 5/29/2026 3:59:57 PM EST | |||
| 345.00 | 35.20 | 43.30 | 39.25 | % | 0.11 | 0 | 0 | 0.96 | -0.97 | 0.00 | -0.11 | 5/29/2026 3:59:57 PM EST | |||
| 347.50 | 37.70 | 45.80 | 41.75 | % | 0.12 | 0 | 0 | 0.99 | -0.98 | 0.00 | -0.08 | 5/29/2026 3:59:57 PM EST | |||
| 350.00 | 40.00 | 48.20 | 44.10 | % | 0.13 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.08 | 5/29/2026 3:59:57 PM EST | |||
| 352.50 | 43.20 | 50.70 | 46.95 | % | 0.13 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.06 | 5/29/2026 3:59:57 PM EST | |||
| 355.00 | 45.00 | 53.20 | 49.10 | % | 0.14 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.04 | 5/29/2026 3:59:57 PM EST | |||
| 357.50 | 47.60 | 55.70 | 51.65 | % | 0.14 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.04 | 5/29/2026 3:59:57 PM EST | |||
| 360.00 | 50.10 | 58.20 | 54.15 | % | 0.15 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.03 | 5/29/2026 3:59:57 PM EST | |||
| 362.50 | 52.60 | 60.70 | 56.65 | % | 0.16 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.02 | 5/29/2026 3:59:57 PM EST | |||
| 365.00 | 55.10 | 63.20 | 59.15 | % | 0.16 | 0 | 0 | 1.20 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:57 PM EST | |||
| 370.00 | 60.10 | 68.20 | 64.15 | % | 0.17 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:57 PM EST | |||
| 375.00 | 65.10 | 73.20 | 69.15 | % | 0.18 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 380.00 | 70.10 | 78.20 | 74.15 | % | 0.20 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 385.00 | 75.10 | 83.20 | 79.15 | % | 0.21 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 390.00 | 80.10 | 88.20 | 84.15 | % | 0.22 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 395.00 | 85.10 | 93.20 | 89.15 | % | 0.23 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 400.00 | 90.10 | 98.20 | 94.15 | % | 0.24 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 410.00 | 100.10 | 108.20 | 104.15 | % | 0.25 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 420.00 | 110.10 | 118.20 | 114.15 | % | 0.27 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 430.00 | 120.10 | 128.20 | 124.15 | % | 0.29 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 440.00 | 130.10 | 138.20 | 134.15 | % | 0.30 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 450.00 | 140.10 | 148.20 | 144.15 | % | 0.32 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST | |||
| 460.00 | 151.30 | 158.20 | 154.75 | % | 0.34 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:57 PM EST |