Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $368.75 as of 5/8/2026 6:52:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 250.90 | 259.00 | 254.95 | 241.54 | 0.00 | 0.00% | 2.04 | 0 | 292 | 3.92 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 130.00 | 245.35 | 254.15 | 249.75 | 236.55 | 0.00 | 0.00% | 1.92 | 0 | 2 | 5.07 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 135.00 | 240.35 | 249.55 | 244.95 | 233.94 | 0.00 | 0.00% | 1.81 | 0 | 4 | 4.89 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:55 PM EST |
| 140.00 | 235.35 | 244.25 | 239.80 | 228.97 | 0.00 | 0.00% | 1.71 | 0 | 3 | 4.76 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:55 PM EST |
| 145.00 | 230.00 | 239.25 | 234.63 | 221.90 | 0.00 | 0.00% | 1.62 | 0 | 1 | 4.53 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:55 PM EST |
| 150.00 | 225.00 | 233.70 | 229.35 | 216.93 | 0.00 | 0.00% | 1.53 | 0 | 1 | 4.45 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:55 PM EST |
| 155.00 | 220.35 | 228.65 | 224.50 | % | 1.45 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 160.00 | 215.15 | 223.75 | 219.45 | % | 1.37 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 165.00 | 211.00 | 219.90 | 215.45 | 190.63 | 0.00 | 0.00% | 1.31 | 0 | 2 | 4.05 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:55 PM EST |
| 170.00 | 205.15 | 213.75 | 209.45 | % | 1.23 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 175.00 | 200.35 | 208.65 | 204.50 | 83.78 | 0.00 | 0.00% | 1.17 | 0 | 2 | 3.75 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 3:59:55 PM EST |
| 180.00 | 195.35 | 203.65 | 199.50 | 124.62 | 0.00 | 0.00% | 1.11 | 0 | 25 | 3.68 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 3:59:55 PM EST |
| 185.00 | 190.35 | 198.80 | 194.58 | 182.85 | 0.00 | 0.00% | 1.05 | 0 | 4 | 3.47 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 190.00 | 185.35 | 193.75 | 189.55 | 115.31 | 0.00 | 0.00% | 1.00 | 0 | 10 | 3.40 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 3:59:55 PM EST |
| 195.00 | 180.20 | 188.90 | 184.55 | 111.00 | 0.00 | 0.00% | 0.95 | 0 | 7 | 3.34 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 3:59:55 PM EST |
| 200.00 | 175.20 | 183.80 | 179.50 | 163.47 | 0.00 | 0.00% | 0.90 | 0 | 48 | 3.23 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 210.00 | 165.40 | 173.90 | 169.65 | 158.00 | 0.00 | 0.00% | 0.81 | 0 | 31 | 3.03 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 220.00 | 155.40 | 161.20 | 158.30 | 146.87 | 0.00 | 0.00% | 0.72 | 0 | 213 | 2.20 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 230.00 | 145.40 | 150.80 | 148.10 | 137.90 | 0.00 | 0.00% | 0.64 | 0 | 350 | 2.04 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 240.00 | 135.40 | 140.90 | 138.15 | 127.45 | 0.00 | 0.00% | 0.58 | 0 | 610 | 1.91 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 250.00 | 126.40 | 130.45 | 128.43 | 116.00 | 0.00 | 0.00% | 0.51 | 0 | 870 | 1.59 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 260.00 | 118.05 | 120.45 | 119.25 | 118.80 | +14.80 | +14.24% | 0.46 | 11 | 1,675 | 1.53 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 265.00 | 110.45 | 118.90 | 114.68 | 90.00 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.99 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:55 PM EST |
| 270.00 | 107.00 | 110.45 | 108.73 | 108.50 | +12.05 | +12.50% | 0.40 | 9 | 930 | 1.34 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 275.00 | 100.45 | 106.05 | 103.25 | 94.05 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 280.00 | 97.75 | 100.35 | 99.05 | 96.46 | +7.96 | +9.00% | 0.35 | 6 | 1,260 | 1.27 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 285.00 | 92.40 | 95.90 | 94.15 | 78.68 | 0.00 | 0.00% | 0.33 | 0 | 9 | 1.32 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 290.00 | 88.95 | 90.70 | 89.83 | 89.24 | +10.24 | +12.97% | 0.31 | 35 | 1,663 | 1.21 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 295.00 | 82.25 | 85.80 | 84.03 | 72.75 | 0.00 | 0.00% | 0.28 | 0 | 12 | 1.17 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 300.00 | 77.45 | 80.85 | 79.15 | 78.26 | +9.79 | +14.30% | 0.26 | 44 | 4,640 | 0.96 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 302.50 | 73.10 | 79.25 | 76.18 | 71.52 | +5.34 | +8.07% | 0.25 | 1 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 305.00 | 71.05 | 77.00 | 74.03 | 72.93 | +8.57 | +13.32% | 0.24 | 16 | 7 | 1.22 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 307.50 | 68.75 | 73.70 | 71.23 | 66.63 | +6.83 | +11.43% | 0.23 | 1 | 40 | 1.08 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 310.00 | 68.10 | 70.95 | 69.53 | 67.80 | +9.22 | +15.74% | 0.22 | 30 | 1,884 | 0.85 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 312.50 | 63.20 | 68.70 | 65.95 | 57.18 | 0.00 | 0.00% | 0.21 | 0 | 59 | 0.98 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 315.00 | 62.15 | 65.95 | 64.05 | 61.55 | +8.93 | +16.98% | 0.20 | 7 | 29 | 0.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 317.50 | 59.10 | 63.55 | 61.33 | 46.20 | 0.00 | 0.00% | 0.19 | 0 | 39 | 0.92 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 320.00 | 58.65 | 60.60 | 59.63 | 58.30 | +9.00 | +18.26% | 0.19 | 38 | 3,468 | 0.76 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 322.50 | 55.30 | 59.45 | 57.38 | 32.25 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.82 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:55 PM EST |
| 325.00 | 53.20 | 56.00 | 54.60 | 54.13 | +16.22 | +42.79% | 0.17 | 122 | 561 | 0.77 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 327.50 | 49.15 | 53.30 | 51.23 | 46.85 | +10.20 | +27.84% | 0.16 | 4 | 17 | 0.76 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 330.00 | 48.35 | 50.85 | 49.60 | 50.00 | +10.00 | +25.00% | 0.15 | 73 | 4,985 | 0.61 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 332.50 | 44.05 | 48.20 | 46.13 | 41.89 | +8.44 | +25.24% | 0.14 | 2 | 304 | 0.69 | 1.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 335.00 | 43.10 | 45.85 | 44.48 | 40.66 | +7.36 | +22.11% | 0.13 | 14 | 276 | 0.66 | 0.99 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 337.50 | 39.95 | 43.15 | 41.55 | 38.77 | +7.32 | +23.28% | 0.12 | 2 | 67 | 0.61 | 0.99 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 340.00 | 38.55 | 40.60 | 39.58 | 39.00 | +10.55 | +37.09% | 0.12 | 227 | 4,098 | 0.55 | 0.98 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 342.50 | 34.95 | 40.70 | 37.83 | 32.20 | +7.73 | +31.59% | 0.11 | 92 | 146 | 0.80 | 0.98 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 345.00 | 34.10 | 36.05 | 35.08 | 29.13 | +3.53 | +13.79% | 0.10 | 15 | 91 | 0.53 | 0.98 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 347.50 | 30.00 | 33.50 | 31.75 | 31.42 | +9.37 | +42.50% | 0.09 | 34 | 49 | 0.54 | 0.96 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 350.00 | 29.15 | 31.10 | 30.13 | 30.05 | +10.04 | +50.18% | 0.09 | 1,170 | 6,593 | 0.47 | 0.95 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 352.50 | 25.35 | 29.10 | 27.23 | 27.17 | +9.97 | +57.97% | 0.08 | 19 | 12 | 0.53 | 0.94 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 355.00 | 24.25 | 26.10 | 25.18 | 25.18 | +10.01 | +65.99% | 0.07 | 245 | 525 | 0.43 | 0.93 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 357.50 | 21.50 | 25.30 | 23.40 | 19.13 | +6.61 | +52.80% | 0.07 | 5 | 21 | 0.54 | 0.91 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 360.00 | 20.10 | 21.30 | 20.70 | 20.70 | +9.00 | +76.93% | 0.06 | 247 | 3,445 | 0.32 | 0.89 | 0.01 | -0.24 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 362.50 | 17.85 | 19.45 | 18.65 | 16.76 | +7.26 | +76.43% | 0.05 | 16 | 10 | 0.34 | 0.86 | 0.01 | -0.27 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 365.00 | 15.35 | 16.70 | 16.03 | 16.00 | +7.70 | +92.78% | 0.04 | 214 | 883 | 0.29 | 0.83 | 0.02 | -0.31 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 367.50 | 13.40 | 14.60 | 14.00 | 13.75 | +7.16 | +108.65% | 0.04 | 88 | 113 | 0.29 | 0.79 | 0.02 | -0.33 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 370.00 | 11.45 | 12.45 | 11.95 | 11.95 | +6.55 | +121.30% | 0.03 | 1,132 | 6,181 | 0.28 | 0.75 | 0.02 | -0.36 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 372.50 | 9.80 | 10.75 | 10.28 | 9.92 | +5.62 | +130.70% | 0.03 | 278 | 104 | 0.28 | 0.70 | 0.02 | -0.38 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 375.00 | 8.15 | 8.85 | 8.50 | 8.50 | +5.25 | +161.54% | 0.02 | 1,589 | 2,783 | 0.27 | 0.64 | 0.03 | -0.40 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 377.50 | 6.60 | 7.90 | 7.25 | 6.90 | +4.31 | +166.41% | 0.02 | 681 | 371 | 0.27 | 0.57 | 0.03 | -0.41 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 380.00 | 5.30 | 5.65 | 5.48 | 5.60 | +3.70 | +194.74% | 0.01 | 4,415 | 5,009 | 0.26 | 0.50 | 0.03 | -0.41 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 382.50 | 4.15 | 4.70 | 4.43 | 4.40 | +2.97 | +207.70% | 0.01 | 394 | 147 | 0.26 | 0.43 | 0.03 | -0.40 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 385.00 | 3.30 | 3.55 | 3.43 | 3.30 | +2.25 | +214.29% | 0.01 | 5,435 | 785 | 0.27 | 0.36 | 0.03 | -0.38 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 387.50 | 2.53 | 2.98 | 2.76 | 2.75 | +1.97 | +252.57% | 0.01 | 1,115 | 137 | 0.27 | 0.30 | 0.02 | -0.35 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 390.00 | 2.03 | 2.19 | 2.11 | 2.19 | +1.51 | +222.06% | 0.01 | 2,163 | 3,832 | 0.27 | 0.25 | 0.02 | -0.33 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 392.50 | 1.54 | 1.75 | 1.65 | 1.65 | +1.14 | +223.53% | 0.00 | 1,114 | 501 | 0.28 | 0.20 | 0.02 | -0.30 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 395.00 | 1.25 | 1.50 | 1.38 | 1.25 | +0.85 | +212.50% | 0.00 | 321 | 39 | 0.29 | 0.17 | 0.02 | -0.28 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 397.50 | 0.99 | 1.26 | 1.13 | 1.05 | +0.71 | +208.83% | 0.00 | 30 | 14 | 0.30 | 0.14 | 0.01 | -0.25 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 400.00 | 0.82 | 0.87 | 0.85 | 0.86 | +0.57 | +196.56% | 0.00 | 4,393 | 5,956 | 0.30 | 0.12 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 402.50 | 0.61 | 0.78 | 0.70 | 0.69 | +0.44 | +176.00% | 0.00 | 9 | 5 | 0.31 | 0.10 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 405.00 | 0.57 | 0.63 | 0.60 | 0.59 | +0.42 | +247.06% | 0.00 | 123 | 2 | 0.32 | 0.08 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 410.00 | 0.39 | 0.46 | 0.43 | 0.44 | +0.32 | +266.67% | 0.00 | 538 | 1,247 | 0.34 | 0.05 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 420.00 | 0.20 | 0.32 | 0.26 | 0.25 | +0.20 | +400.00% | 0.00 | 703 | 734 | 0.38 | 0.02 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 430.00 | 0.13 | 0.19 | 0.16 | 0.17 | +0.12 | +240.00% | 0.00 | 186 | 691 | 0.42 | 0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 435.00 | 0.07 | 0.25 | 0.16 | 0.08 | -0.17 | -68.00% | 0.00 | 32 | 6 | 0.44 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 440.00 | 0.00 | 0.25 | 0.13 | 0.11 | +0.09 | +450.00% | 0.00 | 511 | 527 | 0.51 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 450.00 | 0.01 | 0.10 | 0.06 | 0.08 | +0.07 | +700.00% | 0.00 | 31 | 429 | 0.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 460.00 | 0.00 | 0.11 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 51 | 415 | 0.60 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 470.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.69 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 7 | 381 | 0.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 490.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.87 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:55 PM EST |
| 500.00 | 0.00 | 0.08 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 395 | 0.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 520.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.77 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 540.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.85 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:55 PM EST |
| 560.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.88 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 429 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 45 | 4.96 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 14 | 4.80 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 171 | 2.37 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.42 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 0.12 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 2.41 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 198 | 2.39 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 216 | 2.39 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 409 | 2.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,222 | 2.29 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,136 | 2.21 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 515 | 2.19 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 203 | 3.37 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,842 | 3.26 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 910 | 1.35 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,225 | 2.85 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 5,026 | 1.49 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,241 | 1.43 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 2,036 | 1.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 0.36 | 0.18 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3,081 | 1.30 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 265.00 | 0.00 | 4.80 | 2.40 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 233 | 2.04 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 270.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 154 | 3,137 | 0.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 275.00 | 0.00 | 1.58 | 0.79 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 23 | 3,492 | 0.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 285.00 | 0.00 | 0.58 | 0.29 | 0.23 | +0.18 | +360.00% | 0.00 | 1 | 342 | 1.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.01 | -16.67% | 0.00 | 33 | 3,870 | 1.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 295.00 | 0.00 | 0.67 | 0.34 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 302 | 1.01 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 205 | 3,607 | 0.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 302.50 | 0.00 | 0.47 | 0.24 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 305.00 | 0.00 | 0.67 | 0.34 | 0.24 | +0.21 | +700.00% | 0.00 | 30 | 168 | 0.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 307.50 | 0.00 | 0.45 | 0.23 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 37 | 0.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 32 | 3,316 | 0.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 312.50 | 0.00 | 0.67 | 0.34 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 211 | 0.81 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 315.00 | 0.01 | 0.07 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 255 | 2,289 | 0.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 317.50 | 0.00 | 0.64 | 0.32 | 0.05 | -0.05 | -50.00% | 0.00 | 9 | 483 | 0.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 320.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.02 | -25.00% | 0.00 | 98 | 3,577 | 0.48 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 322.50 | 0.00 | 0.70 | 0.35 | 0.25 | +0.08 | +47.06% | 0.00 | 4 | 1,539 | 0.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 325.00 | 0.05 | 0.11 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 29 | 1,273 | 0.48 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 327.50 | 0.06 | 0.12 | 0.09 | 0.08 | -0.10 | -55.56% | 0.00 | 21 | 149 | 0.47 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 330.00 | 0.07 | 0.11 | 0.09 | 0.07 | -0.04 | -36.37% | 0.00 | 227 | 1,806 | 0.45 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 332.50 | 0.00 | 0.63 | 0.32 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,863 | 0.59 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 335.00 | 0.10 | 0.50 | 0.30 | 0.21 | +0.04 | +23.53% | 0.00 | 57 | 369 | 0.47 | -0.01 | 0.00 | -0.04 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 337.50 | 0.06 | 0.70 | 0.38 | 0.14 | -0.09 | -39.13% | 0.00 | 20 | 784 | 0.46 | -0.01 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 340.00 | 0.14 | 0.18 | 0.16 | 0.18 | -0.10 | -35.72% | 0.00 | 209 | 1,833 | 0.40 | -0.02 | 0.00 | -0.08 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 342.50 | 0.10 | 0.29 | 0.20 | 0.18 | -0.16 | -47.06% | 0.00 | 136 | 253 | 0.38 | -0.02 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 345.00 | 0.18 | 0.72 | 0.45 | 0.28 | -0.16 | -36.37% | 0.00 | 94 | 1,187 | 0.41 | -0.02 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 347.50 | 0.02 | 0.76 | 0.39 | 0.28 | -0.31 | -52.55% | 0.00 | 42 | 370 | 0.35 | -0.04 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 350.00 | 0.26 | 0.45 | 0.36 | 0.35 | -0.41 | -53.95% | 0.00 | 512 | 2,228 | 0.35 | -0.05 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 352.50 | 0.31 | 0.47 | 0.39 | 0.32 | -0.70 | -68.63% | 0.00 | 47 | 92 | 0.33 | -0.06 | 0.01 | -0.17 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 355.00 | 0.42 | 0.60 | 0.51 | 0.48 | -0.70 | -59.33% | 0.00 | 165 | 1,262 | 0.33 | -0.07 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 357.50 | 0.56 | 0.75 | 0.66 | 0.75 | -0.93 | -55.36% | 0.00 | 83 | 103 | 0.32 | -0.09 | 0.01 | -0.22 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 360.00 | 0.71 | 1.00 | 0.86 | 0.85 | -1.12 | -56.86% | 0.00 | 345 | 1,039 | 0.31 | -0.11 | 0.01 | -0.24 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 362.50 | 0.95 | 1.50 | 1.23 | 1.09 | -1.56 | -58.87% | 0.00 | 293 | 123 | 0.31 | -0.14 | 0.01 | -0.27 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 365.00 | 1.23 | 1.66 | 1.45 | 1.36 | -2.14 | -61.15% | 0.00 | 579 | 1,161 | 0.30 | -0.17 | 0.02 | -0.31 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 367.50 | 1.56 | 2.06 | 1.81 | 1.76 | -3.04 | -63.34% | 0.00 | 431 | 69 | 0.29 | -0.21 | 0.02 | -0.33 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 370.00 | 2.10 | 2.34 | 2.22 | 2.25 | -3.84 | -63.06% | 0.01 | 404 | 583 | 0.28 | -0.25 | 0.02 | -0.36 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 372.50 | 2.68 | 3.00 | 2.84 | 2.95 | -3.78 | -56.17% | 0.01 | 281 | 7 | 0.28 | -0.30 | 0.02 | -0.38 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 375.00 | 2.82 | 3.80 | 3.31 | 3.50 | -5.32 | -60.32% | 0.01 | 445 | 185 | 0.27 | -0.36 | 0.03 | -0.40 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 377.50 | 4.30 | 4.80 | 4.55 | 4.70 | -5.13 | -52.19% | 0.01 | 187 | 2 | 0.27 | -0.43 | 0.03 | -0.41 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 380.00 | 5.45 | 6.00 | 5.73 | 6.25 | -11.80 | -65.38% | 0.02 | 70 | 51 | 0.26 | -0.50 | 0.03 | -0.41 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 382.50 | 6.40 | 7.35 | 6.88 | 9.37 | % | 0.02 | 7 | 0 | 0.26 | -0.57 | 0.03 | -0.40 | 5/8/2026 | 5/8/2026 3:59:55 PM EST | |
| 385.00 | 8.20 | 8.95 | 8.58 | 9.82 | -8.20 | -45.51% | 0.02 | 4 | 5 | 0.27 | -0.64 | 0.03 | -0.38 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 387.50 | 10.00 | 12.20 | 11.10 | % | 0.03 | 0 | 0 | 0.30 | -0.70 | 0.02 | -0.35 | 5/8/2026 3:59:55 PM EST | |||
| 390.00 | 11.55 | 14.50 | 13.03 | 12.70 | -10.04 | -44.16% | 0.03 | 11 | 16 | 0.31 | -0.75 | 0.02 | -0.33 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 392.50 | 13.85 | 15.85 | 14.85 | % | 0.04 | 0 | 0 | 0.30 | -0.80 | 0.02 | -0.30 | 5/8/2026 3:59:55 PM EST | |||
| 395.00 | 16.10 | 19.20 | 17.65 | % | 0.04 | 0 | 0 | 0.35 | -0.83 | 0.02 | -0.28 | 5/8/2026 3:59:55 PM EST | |||
| 397.50 | 18.30 | 19.95 | 19.13 | % | 0.05 | 0 | 0 | 0.31 | -0.86 | 0.01 | -0.25 | 5/8/2026 3:59:55 PM EST | |||
| 400.00 | 20.55 | 24.05 | 22.30 | 33.25 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.50 | -0.88 | 0.01 | -0.22 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 402.50 | 22.85 | 24.75 | 23.80 | 23.85 | % | 0.06 | 10 | 0 | 0.31 | -0.90 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 3:59:55 PM EST | |
| 405.00 | 25.20 | 28.75 | 26.98 | % | 0.07 | 0 | 0 | 0.55 | -0.92 | 0.01 | -0.18 | 5/8/2026 3:59:55 PM EST | |||
| 410.00 | 30.05 | 34.40 | 32.23 | 41.28 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.65 | -0.95 | 0.01 | -0.14 | 5/1/2026 | 5/8/2026 3:59:55 PM EST |
| 420.00 | 39.90 | 44.85 | 42.38 | 53.71 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.07 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 430.00 | 49.90 | 53.90 | 51.90 | % | 0.12 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.03 | 5/8/2026 3:59:55 PM EST | |||
| 435.00 | 54.80 | 59.10 | 56.95 | % | 0.13 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 5/8/2026 3:59:55 PM EST | |||
| 440.00 | 59.70 | 63.85 | 61.78 | % | 0.14 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 5/8/2026 3:59:55 PM EST | |||
| 450.00 | 69.45 | 75.00 | 72.23 | % | 0.16 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 460.00 | 79.45 | 84.75 | 82.10 | % | 0.18 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 470.00 | 89.45 | 94.75 | 92.10 | % | 0.20 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 480.00 | 99.80 | 104.75 | 102.28 | % | 0.21 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 490.00 | 109.45 | 114.75 | 112.10 | % | 0.23 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 500.00 | 119.95 | 124.75 | 122.35 | % | 0.24 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 520.00 | 139.60 | 145.00 | 142.30 | % | 0.27 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 540.00 | 159.65 | 165.00 | 162.33 | % | 0.30 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 560.00 | 179.75 | 185.00 | 182.38 | % | 0.33 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST |