Options Chain for HUMANA INC COM (HUM) - $396.62 as of 9/16/2026 12:56:49 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 | 179.10 | 187.40 | 183.25 | % | 0.89 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:01 AM EST | |||
| 210.00 | 174.10 | 182.50 | 178.30 | % | 0.85 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:01 AM EST | |||
| 215.00 | 169.20 | 177.60 | 173.40 | % | 0.81 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/16/2026 11:59:01 AM EST | |||
| 220.00 | 164.20 | 172.60 | 168.40 | % | 0.77 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 9/16/2026 11:59:01 AM EST | |||
| 225.00 | 159.20 | 167.50 | 163.35 | % | 0.73 | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.01 | 9/16/2026 11:59:01 AM EST | |||
| 230.00 | 154.20 | 162.50 | 158.35 | % | 0.69 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 9/16/2026 11:59:01 AM EST | |||
| 235.00 | 149.20 | 157.60 | 153.40 | % | 0.65 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.02 | 9/16/2026 11:59:01 AM EST | |||
| 240.00 | 144.30 | 152.70 | 148.50 | 160.60 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.40 | 1.00 | 0.00 | -0.03 | 9/2/2026 | 9/16/2026 11:59:01 AM EST |
| 245.00 | 139.30 | 147.60 | 143.45 | % | 0.59 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.04 | 9/16/2026 11:59:01 AM EST | |||
| 250.00 | 134.30 | 142.60 | 138.45 | % | 0.55 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.04 | 9/16/2026 11:59:01 AM EST | |||
| 255.00 | 129.40 | 137.80 | 133.60 | % | 0.52 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.05 | 9/16/2026 11:59:01 AM EST | |||
| 260.00 | 124.40 | 132.80 | 128.60 | % | 0.49 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.06 | 9/16/2026 11:59:01 AM EST | |||
| 265.00 | 120.10 | 127.60 | 123.85 | 131.28 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.18 | 0.99 | 0.00 | -0.06 | 9/15/2026 | 9/16/2026 11:59:01 AM EST |
| 270.00 | 115.20 | 122.90 | 119.05 | % | 0.44 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.08 | 9/16/2026 11:59:01 AM EST | |||
| 275.00 | 110.00 | 118.00 | 114.00 | % | 0.41 | 0 | 0 | 1.11 | 0.98 | 0.00 | -0.09 | 9/16/2026 11:59:01 AM EST | |||
| 280.00 | 105.00 | 113.20 | 109.10 | % | 0.39 | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.10 | 9/16/2026 11:59:01 AM EST | |||
| 285.00 | 100.10 | 108.40 | 104.25 | % | 0.37 | 0 | 0 | 1.04 | 0.97 | 0.00 | -0.12 | 9/16/2026 11:59:01 AM EST | |||
| 290.00 | 96.00 | 103.60 | 99.80 | % | 0.34 | 0 | 0 | 1.01 | 0.97 | 0.00 | -0.14 | 9/16/2026 11:59:01 AM EST | |||
| 295.00 | 91.40 | 98.90 | 95.15 | % | 0.32 | 0 | 0 | 0.98 | 0.96 | 0.00 | -0.16 | 9/16/2026 11:59:01 AM EST | |||
| 300.00 | 86.50 | 94.20 | 90.35 | % | 0.30 | 0 | 0 | 0.96 | 0.95 | 0.00 | -0.18 | 9/16/2026 11:59:01 AM EST | |||
| 305.00 | 82.00 | 89.70 | 85.85 | % | 0.28 | 0 | 0 | 0.97 | 0.93 | 0.00 | -0.19 | 9/16/2026 11:59:01 AM EST | |||
| 310.00 | 77.80 | 85.20 | 81.50 | 91.50 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.94 | 0.92 | 0.00 | -0.21 | 9/2/2026 | 9/16/2026 11:59:01 AM EST |
| 315.00 | 73.60 | 80.80 | 77.20 | % | 0.25 | 0 | 0 | 0.72 | 0.90 | 0.00 | -0.24 | 9/16/2026 11:59:01 AM EST | |||
| 320.00 | 69.40 | 76.30 | 72.85 | 90.82 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.68 | 0.89 | 0.00 | -0.27 | 9/8/2026 | 9/16/2026 11:59:01 AM EST |
| 325.00 | 65.20 | 72.30 | 68.75 | % | 0.21 | 0 | 0 | 0.70 | 0.87 | 0.00 | -0.30 | 9/16/2026 11:59:01 AM EST | |||
| 330.00 | 61.10 | 68.20 | 64.65 | 72.20 | 0.00 | 0.00% | 0.20 | 0 | 30 | 0.70 | 0.85 | 0.00 | -0.33 | 9/15/2026 | 9/16/2026 11:59:01 AM EST |
| 335.00 | 57.00 | 64.30 | 60.65 | 84.20 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.71 | 0.83 | 0.00 | -0.36 | 9/3/2026 | 9/16/2026 11:59:01 AM EST |
| 340.00 | 53.10 | 60.40 | 56.75 | 73.40 | 0.00 | 0.00% | 0.17 | 0 | 18 | 0.71 | 0.81 | 0.00 | -0.39 | 9/3/2026 | 9/16/2026 11:59:01 AM EST |
| 345.00 | 49.80 | 56.70 | 53.25 | 62.00 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.70 | 0.79 | 0.00 | -0.42 | 9/2/2026 | 9/16/2026 11:59:01 AM EST |
| 350.00 | 46.00 | 54.00 | 50.00 | % | 0.14 | 0 | 0 | 0.70 | 0.76 | 0.00 | -0.45 | 9/16/2026 11:59:01 AM EST | |||
| 355.00 | 42.40 | 50.50 | 46.45 | % | 0.13 | 0 | 0 | 0.69 | 0.73 | 0.00 | -0.47 | 9/16/2026 11:59:01 AM EST | |||
| 360.00 | 40.40 | 46.70 | 43.55 | 53.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.69 | 0.71 | 0.01 | -0.50 | 9/8/2026 | 9/16/2026 11:59:01 AM EST |
| 365.00 | 36.20 | 43.50 | 39.85 | % | 0.11 | 0 | 0 | 0.70 | 0.68 | 0.01 | -0.52 | 9/16/2026 11:59:01 AM EST | |||
| 370.00 | 33.80 | 39.90 | 36.85 | 45.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.66 | 0.65 | 0.01 | -0.54 | 9/2/2026 | 9/16/2026 11:59:01 AM EST |
| 375.00 | 30.60 | 37.60 | 34.10 | 51.80 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.67 | 0.62 | 0.01 | -0.55 | 9/14/2026 | 9/16/2026 11:59:01 AM EST |
| 380.00 | 28.10 | 33.60 | 30.85 | 37.50 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.66 | 0.59 | 0.01 | -0.56 | 9/15/2026 | 9/16/2026 11:59:01 AM EST |
| 385.00 | 25.60 | 30.00 | 27.80 | 34.70 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.66 | 0.56 | 0.01 | -0.57 | 9/15/2026 | 9/16/2026 11:59:01 AM EST |
| 390.00 | 22.30 | 26.50 | 24.40 | 31.30 | 0.00 | 0.00% | 0.06 | 0 | 91 | 0.66 | 0.53 | 0.01 | -0.57 | 9/15/2026 | 9/16/2026 11:59:01 AM EST |
| 395.00 | 20.90 | 24.80 | 22.85 | 28.70 | 0.00 | 0.00% | 0.06 | 0 | 20 | 0.65 | 0.50 | 0.01 | -0.57 | 9/15/2026 | 9/16/2026 11:59:01 AM EST |
| 400.00 | 19.00 | 23.40 | 21.20 | 26.70 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.65 | 0.47 | 0.01 | -0.57 | 9/15/2026 | 9/16/2026 11:59:01 AM EST |
| 405.00 | 17.60 | 19.80 | 18.70 | 24.30 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.66 | 0.44 | 0.01 | -0.56 | 9/15/2026 | 9/16/2026 11:59:01 AM EST |
| 410.00 | 14.70 | 18.80 | 16.75 | 20.60 | 0.00 | 0.00% | 0.04 | 0 | 159 | 0.64 | 0.41 | 0.01 | -0.55 | 9/15/2026 | 9/16/2026 11:59:01 AM EST |
| 415.00 | 13.10 | 19.20 | 16.15 | 14.40 | -12.32 | -46.11% | 0.04 | 40 | 11 | 0.64 | 0.38 | 0.01 | -0.54 | 9/16/2026 | 9/16/2026 11:59:01 AM EST |
| 420.00 | 11.40 | 15.50 | 13.45 | 20.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.65 | 0.35 | 0.01 | -0.52 | 9/10/2026 | 9/16/2026 11:59:01 AM EST |
| 425.00 | 9.50 | 16.00 | 12.75 | 17.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.65 | 0.32 | 0.01 | -0.50 | 9/9/2026 | 9/16/2026 11:59:01 AM EST |
| 430.00 | 8.90 | 14.50 | 11.70 | 18.00 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.66 | 0.30 | 0.01 | -0.48 | 9/14/2026 | 9/16/2026 11:59:01 AM EST |
| 435.00 | 7.70 | 11.30 | 9.50 | 14.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.64 | 0.27 | 0.01 | -0.46 | 9/8/2026 | 9/16/2026 11:59:01 AM EST |
| 440.00 | 6.00 | 11.40 | 8.70 | 15.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.63 | 0.25 | 0.01 | -0.44 | 9/8/2026 | 9/16/2026 11:59:01 AM EST |
| 445.00 | 5.70 | 10.10 | 7.90 | 10.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.65 | 0.23 | 0.00 | -0.41 | 8/27/2026 | 9/16/2026 11:59:01 AM EST |
| 450.00 | 5.20 | 8.10 | 6.65 | 7.00 | -4.73 | -40.33% | 0.01 | 3 | 3 | 0.64 | 0.20 | 0.00 | -0.39 | 9/16/2026 | 9/16/2026 11:59:01 AM EST |
| 455.00 | 3.40 | 9.40 | 6.40 | 8.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | 0.18 | 0.00 | -0.36 | 9/15/2026 | 9/16/2026 11:59:01 AM EST |
| 460.00 | 2.05 | 8.40 | 5.23 | % | 0.01 | 0 | 0 | 0.60 | 0.16 | 0.00 | -0.33 | 9/16/2026 11:59:01 AM EST | |||
| 465.00 | 2.95 | 7.80 | 5.38 | 6.46 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.66 | 0.15 | 0.00 | -0.31 | 9/15/2026 | 9/16/2026 11:59:01 AM EST |
| 470.00 | 2.55 | 7.60 | 5.08 | 8.40 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.67 | 0.13 | 0.00 | -0.29 | 9/14/2026 | 9/16/2026 11:59:01 AM EST |
| 475.00 | 0.10 | 7.00 | 3.55 | 4.97 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.56 | 0.12 | 0.00 | -0.26 | 9/15/2026 | 9/16/2026 11:59:01 AM EST |
| 480.00 | 0.00 | 6.60 | 3.30 | 9.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.80 | 0.11 | 0.00 | -0.25 | 9/14/2026 | 9/16/2026 11:59:01 AM EST |
| 490.00 | 0.00 | 6.00 | 3.00 | 7.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.82 | 0.08 | 0.00 | -0.21 | 9/14/2026 | 9/16/2026 11:59:01 AM EST |
| 500.00 | 0.00 | 5.50 | 2.75 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | 0.06 | 0.00 | -0.17 | 9/2/2026 | 9/16/2026 11:59:01 AM EST |
| 510.00 | 0.00 | 5.20 | 2.60 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.87 | 0.05 | 0.00 | -0.14 | 9/4/2026 | 9/16/2026 11:59:01 AM EST |
| 520.00 | 0.00 | 4.90 | 2.45 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.04 | 0.00 | -0.11 | 9/4/2026 | 9/16/2026 11:59:01 AM EST |
| 530.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.94 | 0.03 | 0.00 | -0.09 | 9/16/2026 11:59:01 AM EST | |||
| 540.00 | 0.00 | 4.60 | 2.30 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.02 | 0.00 | -0.07 | 8/31/2026 | 9/16/2026 11:59:01 AM 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 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:01 AM EST | |||
| 210.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/16/2026 11:59:01 AM EST | |||
| 215.00 | 0.00 | 4.30 | 2.15 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/16/2026 11:59:01 AM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | -0.01 | 9/16/2026 11:59:01 AM EST | |||
| 225.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 9/16/2026 11:59:01 AM EST | |||
| 230.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 9/16/2026 11:59:01 AM EST | |||
| 235.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.02 | 9/16/2026 11:59:01 AM EST | |||
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.03 | 9/16/2026 11:59:01 AM EST | |||
| 245.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | -0.04 | 9/16/2026 11:59:01 AM EST | |||
| 250.00 | 0.00 | 4.30 | 2.15 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | -0.04 | 9/3/2026 | 9/16/2026 11:59:01 AM EST |
| 255.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.05 | 9/16/2026 11:59:01 AM EST | |||
| 260.00 | 0.00 | 4.40 | 2.20 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.23 | -0.01 | 0.00 | -0.06 | 9/3/2026 | 9/16/2026 11:59:01 AM EST |
| 265.00 | 0.00 | 4.40 | 2.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | -0.01 | 0.00 | -0.06 | 9/11/2026 | 9/16/2026 11:59:01 AM EST |
| 270.00 | 0.00 | 4.50 | 2.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | -0.01 | 0.00 | -0.08 | 9/8/2026 | 9/16/2026 11:59:01 AM EST |
| 275.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.11 | -0.02 | 0.00 | -0.09 | 9/16/2026 11:59:01 AM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | -0.02 | 0.00 | -0.10 | 9/11/2026 | 9/16/2026 11:59:01 AM EST |
| 285.00 | 0.00 | 4.30 | 2.15 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | -0.03 | 0.00 | -0.12 | 9/8/2026 | 9/16/2026 11:59:01 AM EST |
| 290.00 | 0.00 | 5.20 | 2.60 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | -0.03 | 0.00 | -0.14 | 9/8/2026 | 9/16/2026 11:59:01 AM EST |
| 295.00 | 0.00 | 5.50 | 2.75 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | -0.04 | 0.00 | -0.16 | 9/8/2026 | 9/16/2026 11:59:01 AM EST |
| 300.00 | 0.00 | 5.80 | 2.90 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.96 | -0.05 | 0.00 | -0.18 | 9/9/2026 | 9/16/2026 11:59:01 AM EST |
| 305.00 | 0.05 | 5.00 | 2.53 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | -0.07 | 0.00 | -0.19 | 9/11/2026 | 9/16/2026 11:59:01 AM EST |
| 310.00 | 0.50 | 5.00 | 2.75 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.64 | -0.08 | 0.00 | -0.21 | 9/8/2026 | 9/16/2026 11:59:01 AM EST |
| 315.00 | 0.05 | 7.00 | 3.53 | 3.62 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | -0.10 | 0.00 | -0.24 | 9/9/2026 | 9/16/2026 11:59:01 AM EST |
| 320.00 | 0.70 | 7.20 | 3.95 | 4.00 | +0.84 | +26.59% | 0.01 | 1 | 7 | 0.65 | -0.11 | 0.00 | -0.27 | 9/16/2026 | 9/16/2026 11:59:01 AM EST |
| 325.00 | 3.80 | 7.90 | 5.85 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.73 | -0.13 | 0.00 | -0.30 | 9/14/2026 | 9/16/2026 11:59:01 AM EST |
| 330.00 | 4.20 | 7.40 | 5.80 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.68 | -0.15 | 0.00 | -0.33 | 9/15/2026 | 9/16/2026 11:59:01 AM EST |
| 335.00 | 3.20 | 8.50 | 5.85 | 6.42 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.62 | -0.17 | 0.00 | -0.36 | 9/15/2026 | 9/16/2026 11:59:01 AM EST |
| 340.00 | 4.80 | 10.00 | 7.40 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.65 | -0.19 | 0.00 | -0.39 | 9/11/2026 | 9/16/2026 11:59:01 AM EST |
| 345.00 | 7.20 | 12.90 | 10.05 | 5.65 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.68 | -0.21 | 0.00 | -0.42 | 9/14/2026 | 9/16/2026 11:59:01 AM EST |
| 350.00 | 7.80 | 12.00 | 9.90 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.66 | -0.24 | 0.00 | -0.45 | 9/15/2026 | 9/16/2026 11:59:01 AM EST |
| 355.00 | 8.50 | 13.20 | 10.85 | 10.40 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.64 | -0.27 | 0.00 | -0.47 | 9/15/2026 | 9/16/2026 11:59:01 AM EST |
| 360.00 | 11.80 | 17.10 | 14.45 | 12.00 | 0.00 | 0.00% | 0.04 | 0 | 61 | 0.67 | -0.29 | 0.01 | -0.50 | 9/15/2026 | 9/16/2026 11:59:01 AM EST |
| 365.00 | 12.70 | 17.10 | 14.90 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.66 | -0.32 | 0.01 | -0.52 | 9/14/2026 | 9/16/2026 11:59:01 AM EST |
| 370.00 | 16.00 | 18.50 | 17.25 | 14.43 | 0.00 | 0.00% | 0.05 | 0 | 278 | 0.67 | -0.35 | 0.01 | -0.54 | 9/15/2026 | 9/16/2026 11:59:01 AM EST |
| 375.00 | 17.70 | 21.10 | 19.40 | 18.50 | +6.20 | +50.41% | 0.05 | 1 | 58 | 0.65 | -0.38 | 0.01 | -0.55 | 9/16/2026 | 9/16/2026 11:59:01 AM EST |
| 380.00 | 20.10 | 23.20 | 21.65 | 18.20 | 0.00 | 0.00% | 0.06 | 0 | 292 | 0.66 | -0.41 | 0.01 | -0.56 | 9/15/2026 | 9/16/2026 11:59:01 AM EST |
| 385.00 | 22.40 | 25.10 | 23.75 | 22.58 | +1.98 | +9.62% | 0.06 | 4 | 117 | 0.66 | -0.44 | 0.01 | -0.57 | 9/16/2026 | 9/16/2026 11:59:01 AM EST |
| 390.00 | 24.80 | 27.80 | 26.30 | 16.90 | 0.00 | 0.00% | 0.07 | 0 | 105 | 0.66 | -0.47 | 0.01 | -0.57 | 9/14/2026 | 9/16/2026 11:59:01 AM EST |
| 395.00 | 27.60 | 31.10 | 29.35 | 26.00 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.65 | -0.50 | 0.01 | -0.57 | 9/15/2026 | 9/16/2026 11:59:01 AM EST |
| 400.00 | 29.90 | 33.70 | 31.80 | 20.60 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.65 | -0.53 | 0.01 | -0.57 | 9/14/2026 | 9/16/2026 11:59:01 AM EST |
| 405.00 | 33.60 | 36.60 | 35.10 | 30.98 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.65 | -0.56 | 0.01 | -0.56 | 9/15/2026 | 9/16/2026 11:59:01 AM EST |
| 410.00 | 34.50 | 42.00 | 38.25 | 27.40 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.63 | -0.59 | 0.01 | -0.55 | 9/11/2026 | 9/16/2026 11:59:01 AM EST |
| 415.00 | 39.00 | 43.10 | 41.05 | 36.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.64 | -0.62 | 0.01 | -0.54 | 9/8/2026 | 9/16/2026 11:59:01 AM EST |
| 420.00 | 40.40 | 46.60 | 43.50 | 30.30 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.62 | -0.65 | 0.01 | -0.52 | 9/14/2026 | 9/16/2026 11:59:01 AM EST |
| 425.00 | 45.40 | 52.00 | 48.70 | 33.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.62 | -0.68 | 0.01 | -0.50 | 9/14/2026 | 9/16/2026 11:59:01 AM EST |
| 430.00 | 48.10 | 56.10 | 52.10 | 42.70 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.62 | -0.70 | 0.01 | -0.48 | 9/9/2026 | 9/16/2026 11:59:01 AM EST |
| 435.00 | 51.00 | 59.40 | 55.20 | % | 0.13 | 0 | 0 | 0.60 | -0.73 | 0.01 | -0.46 | 9/16/2026 11:59:01 AM EST | |||
| 440.00 | 55.00 | 63.90 | 59.45 | 62.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.61 | -0.75 | 0.01 | -0.44 | 8/27/2026 | 9/16/2026 11:59:01 AM EST |
| 445.00 | 59.00 | 66.60 | 62.80 | 68.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.59 | -0.77 | 0.00 | -0.41 | 8/31/2026 | 9/16/2026 11:59:01 AM EST |
| 450.00 | 63.10 | 71.50 | 67.30 | 67.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.58 | -0.80 | 0.00 | -0.39 | 8/27/2026 | 9/16/2026 11:59:01 AM EST |
| 455.00 | 67.50 | 75.00 | 71.25 | % | 0.16 | 0 | 0 | 0.58 | -0.82 | 0.00 | -0.36 | 9/16/2026 11:59:01 AM EST | |||
| 460.00 | 71.60 | 80.00 | 75.80 | 70.50 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.76 | -0.84 | 0.00 | -0.33 | 9/2/2026 | 9/16/2026 11:59:01 AM EST |
| 465.00 | 76.00 | 84.30 | 80.15 | % | 0.17 | 0 | 0 | 0.77 | -0.85 | 0.00 | -0.31 | 9/16/2026 11:59:01 AM EST | |||
| 470.00 | 80.70 | 88.80 | 84.75 | 76.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.77 | -0.87 | 0.00 | -0.29 | 9/8/2026 | 9/16/2026 11:59:01 AM EST |
| 475.00 | 85.20 | 93.30 | 89.25 | % | 0.19 | 0 | 0 | 0.79 | -0.88 | 0.00 | -0.26 | 9/16/2026 11:59:01 AM EST | |||
| 480.00 | 89.60 | 98.00 | 93.80 | % | 0.20 | 0 | 0 | 0.78 | -0.89 | 0.00 | -0.25 | 9/16/2026 11:59:01 AM EST | |||
| 490.00 | 99.10 | 107.30 | 103.20 | % | 0.21 | 0 | 0 | 0.81 | -0.92 | 0.00 | -0.21 | 9/16/2026 11:59:01 AM EST | |||
| 500.00 | 108.60 | 116.90 | 112.75 | % | 0.23 | 0 | 0 | 0.85 | -0.94 | 0.00 | -0.17 | 9/16/2026 11:59:01 AM EST | |||
| 510.00 | 118.20 | 127.00 | 122.60 | 107.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.88 | -0.95 | 0.00 | -0.14 | 9/9/2026 | 9/16/2026 11:59:01 AM EST |
| 520.00 | 128.10 | 136.50 | 132.30 | 127.60 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.92 | -0.96 | 0.00 | -0.11 | 8/28/2026 | 9/16/2026 11:59:01 AM EST |
| 530.00 | 138.20 | 146.50 | 142.35 | 132.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.09 | 9/2/2026 | 9/16/2026 11:59:01 AM EST |
| 540.00 | 148.20 | 156.50 | 152.35 | % | 0.28 | 0 | 0 | 1.02 | -0.98 | 0.00 | -0.07 | 9/16/2026 11:59:01 AM EST |