Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $341.00 as of 12/15/2025 6:03:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 208.55 | 212.25 | 210.40 | 210.00 | -1.56 | -0.74% | 1.62 | 3 | 7 | 4.60 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 135.00 | 203.55 | 208.25 | 205.90 | 206.63 | 0.00 | 0.00% | 1.53 | 0 | 3 | 5.09 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 140.00 | 198.55 | 203.05 | 200.80 | 201.69 | 0.00 | 0.00% | 1.43 | 0 | 6 | 4.80 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 145.00 | 193.55 | 198.15 | 195.85 | % | 1.35 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 150.00 | 188.55 | 193.30 | 190.93 | 181.80 | 0.00 | 0.00% | 1.27 | 0 | 1 | 4.59 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:56 PM EST |
| 155.00 | 183.55 | 188.45 | 186.00 | 175.03 | 0.00 | 0.00% | 1.20 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:56 PM EST |
| 160.00 | 178.55 | 183.35 | 180.95 | 170.05 | 0.00 | 0.00% | 1.13 | 0 | 2 | 4.29 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:56 PM EST |
| 165.00 | 173.55 | 179.00 | 176.28 | 175.80 | +10.68 | +6.47% | 1.07 | 4 | 2 | 4.39 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 170.00 | 168.60 | 173.40 | 171.00 | 160.48 | 0.00 | 0.00% | 1.01 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:56 PM EST |
| 175.00 | 163.60 | 168.55 | 166.08 | 155.00 | 0.00 | 0.00% | 0.95 | 0 | 3 | 3.92 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:56 PM EST |
| 180.00 | 158.60 | 163.40 | 161.00 | 150.48 | 0.00 | 0.00% | 0.89 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:56 PM EST |
| 185.00 | 153.60 | 158.35 | 155.98 | 145.48 | 0.00 | 0.00% | 0.84 | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:56 PM EST |
| 190.00 | 148.60 | 153.70 | 151.15 | 150.66 | +9.81 | +6.97% | 0.80 | 1 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 195.00 | 143.60 | 148.35 | 145.98 | 135.40 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:56 PM EST |
| 200.00 | 138.10 | 143.40 | 140.75 | 140.64 | -1.51 | -1.07% | 0.70 | 164 | 156 | 3.19 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 210.00 | 129.15 | 133.40 | 131.28 | 131.03 | +10.23 | +8.47% | 0.63 | 1 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 220.00 | 119.45 | 123.50 | 121.48 | 121.12 | -1.71 | -1.40% | 0.55 | 3 | 59 | 2.72 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 225.00 | 113.60 | 118.45 | 116.03 | % | 0.52 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 230.00 | 107.90 | 113.30 | 110.60 | 108.20 | -4.30 | -3.83% | 0.48 | 3 | 33 | 2.44 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 235.00 | 104.50 | 108.45 | 106.48 | % | 0.45 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 240.00 | 98.25 | 103.25 | 100.75 | 96.34 | 0.00 | 0.00% | 0.42 | 0 | 18 | 2.21 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 245.00 | 93.65 | 98.40 | 96.03 | % | 0.39 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 250.00 | 89.35 | 93.50 | 91.43 | 91.00 | -0.10 | -0.11% | 0.37 | 6 | 108 | 2.06 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 255.00 | 83.65 | 88.55 | 86.10 | 84.20 | % | 0.34 | 1 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST | |
| 260.00 | 79.25 | 83.45 | 81.35 | 82.15 | +0.30 | +0.37% | 0.31 | 2 | 45 | 1.84 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 265.00 | 73.65 | 78.45 | 76.05 | % | 0.29 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 270.00 | 70.00 | 73.45 | 71.73 | 70.00 | -0.30 | -0.43% | 0.27 | 12 | 165 | 1.63 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 275.00 | 63.65 | 68.55 | 66.10 | % | 0.24 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 280.00 | 58.20 | 62.25 | 60.23 | 61.71 | +0.81 | +1.33% | 0.22 | 4 | 316 | 1.16 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 285.00 | 53.70 | 58.40 | 56.05 | 45.25 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:56 PM EST |
| 290.00 | 49.40 | 53.25 | 51.33 | 49.32 | -3.58 | -6.77% | 0.18 | 1 | 35 | 1.20 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 292.50 | 46.20 | 51.60 | 48.90 | 45.00 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 295.00 | 43.70 | 48.50 | 46.10 | 31.28 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.15 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:56 PM EST |
| 297.50 | 41.25 | 46.10 | 43.68 | 33.15 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:56 PM EST |
| 300.00 | 40.65 | 42.45 | 41.55 | 41.60 | -0.40 | -0.96% | 0.14 | 67 | 643 | 0.87 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 302.50 | 36.25 | 41.25 | 38.75 | 32.62 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:56 PM EST |
| 305.00 | 33.80 | 39.20 | 36.50 | 32.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.04 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 307.50 | 31.30 | 37.70 | 34.50 | 20.55 | 0.00 | 0.00% | 0.11 | 0 | 8 | 1.11 | 1.00 | 0.00 | -0.01 | 12/8/2025 | 12/15/2025 3:59:56 PM EST |
| 310.00 | 30.70 | 32.50 | 31.60 | 32.55 | +0.75 | +2.36% | 0.10 | 39 | 2,157 | 0.70 | 0.99 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 312.50 | 26.35 | 33.00 | 29.68 | 29.94 | 0.00 | 0.00% | 0.09 | 0 | 9 | 1.03 | 0.98 | 0.00 | -0.06 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 315.00 | 24.70 | 27.60 | 26.15 | 26.98 | 0.00 | 0.00% | 0.08 | 0 | 72 | 0.63 | 0.97 | 0.00 | -0.09 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 317.50 | 21.90 | 27.10 | 24.50 | 23.43 | -0.61 | -2.54% | 0.08 | 2 | 81 | 0.82 | 0.96 | 0.01 | -0.14 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 320.00 | 21.05 | 22.65 | 21.85 | 22.75 | +0.03 | +0.14% | 0.07 | 138 | 3,859 | 0.51 | 0.94 | 0.01 | -0.19 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 322.50 | 16.30 | 20.00 | 18.15 | 20.71 | +1.71 | +9.00% | 0.06 | 40 | 264 | 0.48 | 0.92 | 0.01 | -0.25 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 325.00 | 15.55 | 18.15 | 16.85 | 16.11 | -2.11 | -11.59% | 0.05 | 48 | 904 | 0.51 | 0.89 | 0.01 | -0.32 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 327.50 | 14.40 | 15.75 | 15.08 | 15.40 | -0.02 | -0.13% | 0.05 | 27 | 383 | 0.41 | 0.85 | 0.02 | -0.39 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 330.00 | 12.35 | 13.60 | 12.98 | 12.95 | -0.70 | -5.13% | 0.04 | 302 | 3,892 | 0.43 | 0.80 | 0.02 | -0.46 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 332.50 | 10.35 | 12.45 | 11.40 | 10.78 | -0.97 | -8.26% | 0.03 | 470 | 947 | 0.45 | 0.75 | 0.02 | -0.53 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 335.00 | 8.55 | 9.50 | 9.03 | 8.40 | -1.40 | -14.29% | 0.03 | 301 | 1,190 | 0.39 | 0.69 | 0.03 | -0.58 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 337.50 | 7.00 | 7.75 | 7.38 | 7.25 | -1.07 | -12.87% | 0.02 | 790 | 444 | 0.39 | 0.62 | 0.03 | -0.62 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 340.00 | 5.50 | 6.15 | 5.83 | 6.05 | -0.60 | -9.03% | 0.02 | 3,074 | 5,338 | 0.38 | 0.54 | 0.03 | -0.64 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 342.50 | 4.35 | 4.85 | 4.60 | 4.45 | -0.80 | -15.24% | 0.01 | 768 | 1,109 | 0.37 | 0.47 | 0.03 | -0.64 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 345.00 | 3.20 | 3.65 | 3.43 | 3.50 | -0.65 | -15.67% | 0.01 | 5,441 | 2,658 | 0.36 | 0.39 | 0.03 | -0.61 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 347.50 | 2.34 | 2.70 | 2.52 | 2.65 | -0.57 | -17.71% | 0.01 | 908 | 944 | 0.36 | 0.32 | 0.03 | -0.57 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 350.00 | 1.60 | 2.00 | 1.80 | 2.00 | -0.42 | -17.36% | 0.01 | 4,946 | 10,736 | 0.35 | 0.25 | 0.03 | -0.51 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 352.50 | 1.26 | 1.40 | 1.33 | 1.32 | -0.56 | -29.79% | 0.00 | 1,260 | 656 | 0.35 | 0.19 | 0.02 | -0.44 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 355.00 | 0.67 | 1.08 | 0.88 | 0.91 | -0.42 | -31.58% | 0.00 | 2,668 | 1,841 | 0.37 | 0.14 | 0.02 | -0.37 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 357.50 | 0.64 | 0.80 | 0.72 | 0.70 | -0.34 | -32.70% | 0.00 | 295 | 227 | 0.37 | 0.11 | 0.01 | -0.29 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 360.00 | 0.47 | 0.55 | 0.51 | 0.54 | -0.25 | -31.65% | 0.00 | 6,664 | 7,324 | 0.37 | 0.07 | 0.01 | -0.23 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 362.50 | 0.30 | 0.48 | 0.39 | 0.39 | -0.29 | -42.65% | 0.00 | 359 | 143 | 0.39 | 0.05 | 0.01 | -0.17 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 365.00 | 0.26 | 0.32 | 0.29 | 0.30 | -0.16 | -34.79% | 0.00 | 811 | 1,189 | 0.39 | 0.03 | 0.01 | -0.13 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 367.50 | 0.05 | 0.33 | 0.19 | 0.23 | -0.17 | -42.50% | 0.00 | 81 | 70 | 0.37 | 0.02 | 0.00 | -0.09 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 370.00 | 0.15 | 0.21 | 0.18 | 0.18 | -0.12 | -40.00% | 0.00 | 1,019 | 8,130 | 0.41 | 0.01 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 375.00 | 0.08 | 0.16 | 0.12 | 0.11 | -0.11 | -50.00% | 0.00 | 227 | 694 | 0.43 | 0.01 | 0.00 | -0.02 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 380.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.08 | -57.15% | 0.00 | 1,484 | 4,884 | 0.45 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 385.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.08 | -72.73% | 0.00 | 2 | 118 | 0.48 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 390.00 | 0.02 | 0.06 | 0.04 | 0.02 | -0.09 | -81.82% | 0.00 | 323 | 4,071 | 0.51 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 395.00 | 0.00 | 0.66 | 0.33 | 0.07 | -0.08 | -53.34% | 0.00 | 15 | 71 | 0.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 400.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 519 | 13,652 | 0.55 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 405.00 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.84 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 410.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 55 | 3,007 | 0.61 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 415.00 | 0.00 | 0.16 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 420.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 47 | 4,636 | 0.66 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 425.00 | 0.00 | 0.51 | 0.26 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 430.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 18 | 3,150 | 0.78 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 440.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,950 | 0.80 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 77 | 9,374 | 0.86 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 460.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 10 | 1,920 | 1.04 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 616 | 1.14 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 480.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 9 | 672 | 1.20 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 490.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 858 | 1.10 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:56 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,032 | 1.15 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 510.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,887 | 1.21 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 520.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 753 | 1.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 530.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 890 | 1.32 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 540.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 573 | 1.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 550.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,765 | 1.42 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 560.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 423 | 1.67 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 570.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 324 | 1.51 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 580.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 581 | 1.78 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:56 PM EST |
| 590.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 301 | 2.04 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:56 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,539 | 1.65 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 610.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 388 | 2.14 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/15/2025 3:59:56 PM EST |
| 620.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.74 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:56 PM EST |
| 630.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.87 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:56 PM EST |
| 640.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 293 | 2.25 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:56 PM EST |
| 650.00 | 0.00 | 0.04 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 441 | 2.07 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:56 PM EST |
| 660.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 217 | 2.34 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:56 PM EST |
| 670.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 250 | 2.16 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:56 PM EST |
| 680.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 133 | 2.20 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:56 PM EST |
| 690.00 | 0.00 | 1.19 | 0.60 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.27 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:56 PM EST |
| 700.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,855 | 2.05 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:56 PM EST |
| 710.00 | 0.00 | 0.04 | 0.02 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 135 | 2.32 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:56 PM EST |
| 720.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 818 | 2.12 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:56 PM EST |
| 730.00 | 0.00 | 1.56 | 0.78 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 35 | 3.63 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:56 PM EST |
| 740.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.88 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:56 PM EST |
| 760.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 485 | 2.51 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:56 PM EST |
| 780.00 | 0.00 | 0.04 | 0.02 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.58 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 800.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 986 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:56 PM EST |
| 820.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,108 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:56 PM EST |
| 840.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 949 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/15/2025 3:59:56 PM EST |
| 860.00 | 0.00 | 0.41 | 0.21 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:56 PM EST |
| 880.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,384 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:56 PM EST |
| 900.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,150 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.14 | -93.34% | 0.00 | 2 | 367 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.09 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 2 | 95 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.51 | 0.26 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/15/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 84 | 2.46 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.81 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 587 | 2.80 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 165.00 | 0.00 | 0.08 | 0.04 | 0.06 | +0.05 | +500.00% | 0.00 | 2 | 183 | 2.63 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 379 | 2.10 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 735 | 2.59 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 293 | 2.23 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 162 | 2.97 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 379 | 2.20 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 226 | 2.11 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,642 | 1.73 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,762 | 1.86 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,502 | 1.44 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:56 PM EST |
| 225.00 | 0.00 | 0.16 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,878 | 1.23 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 235.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.35 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:56 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,131 | 1.28 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 245.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:56 PM EST |
| 250.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 4,665 | 1.17 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 255.00 | 0.00 | 0.55 | 0.28 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/15/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 19 | 4,686 | 0.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 265.00 | 0.00 | 0.06 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.97 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/15/2025 3:59:56 PM EST |
| 270.00 | 0.01 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 39 | 5,665 | 0.84 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 275.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.05 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:56 PM EST |
| 280.00 | 0.02 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 118 | 3,254 | 0.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 285.00 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 10 | 186 | 0.66 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 290.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 423 | 2,912 | 0.60 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 292.50 | 0.04 | 0.15 | 0.10 | 0.06 | -0.03 | -33.34% | 0.00 | 8 | 79 | 0.65 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 295.00 | 0.02 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 48 | 433 | 0.57 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 297.50 | 0.05 | 0.16 | 0.11 | 0.08 | -0.04 | -33.34% | 0.00 | 80 | 114 | 0.60 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 300.00 | 0.07 | 0.10 | 0.09 | 0.06 | -0.04 | -40.00% | 0.00 | 688 | 7,569 | 0.56 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 302.50 | 0.07 | 0.13 | 0.10 | 0.12 | -0.02 | -14.29% | 0.00 | 62 | 171 | 0.54 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 305.00 | 0.09 | 0.18 | 0.14 | 0.10 | -0.06 | -37.50% | 0.00 | 56 | 555 | 0.53 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 307.50 | 0.13 | 0.21 | 0.17 | 0.15 | -0.10 | -40.00% | 0.00 | 24 | 240 | 0.51 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 310.00 | 0.15 | 0.26 | 0.21 | 0.15 | -0.07 | -31.82% | 0.00 | 761 | 4,684 | 0.49 | -0.01 | 0.00 | -0.03 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 312.50 | 0.19 | 0.25 | 0.22 | 0.19 | -0.15 | -44.12% | 0.00 | 58 | 531 | 0.46 | -0.02 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 315.00 | 0.25 | 0.32 | 0.29 | 0.25 | -0.13 | -34.22% | 0.00 | 664 | 1,612 | 0.45 | -0.03 | 0.00 | -0.09 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 317.50 | 0.30 | 0.45 | 0.38 | 0.39 | -0.06 | -13.34% | 0.00 | 152 | 452 | 0.44 | -0.04 | 0.01 | -0.14 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 320.00 | 0.40 | 0.55 | 0.48 | 0.47 | -0.10 | -17.55% | 0.00 | 624 | 4,620 | 0.42 | -0.06 | 0.01 | -0.19 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 322.50 | 0.57 | 0.76 | 0.67 | 0.68 | -0.15 | -18.08% | 0.00 | 136 | 744 | 0.41 | -0.08 | 0.01 | -0.25 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 325.00 | 0.79 | 0.90 | 0.85 | 0.84 | -0.14 | -14.29% | 0.00 | 453 | 1,219 | 0.40 | -0.11 | 0.01 | -0.32 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 327.50 | 1.04 | 1.25 | 1.15 | 1.18 | -0.10 | -7.82% | 0.00 | 218 | 762 | 0.39 | -0.15 | 0.02 | -0.39 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 330.00 | 1.37 | 1.80 | 1.59 | 1.53 | -0.27 | -15.00% | 0.00 | 1,929 | 4,501 | 0.38 | -0.20 | 0.02 | -0.46 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 332.50 | 1.90 | 2.10 | 2.00 | 1.91 | -0.46 | -19.41% | 0.01 | 342 | 272 | 0.37 | -0.25 | 0.02 | -0.53 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 335.00 | 2.57 | 2.96 | 2.77 | 2.59 | -0.18 | -6.50% | 0.01 | 563 | 596 | 0.36 | -0.31 | 0.03 | -0.58 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 337.50 | 3.40 | 3.75 | 3.58 | 3.50 | -0.20 | -5.41% | 0.01 | 519 | 138 | 0.35 | -0.38 | 0.03 | -0.62 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 340.00 | 4.40 | 4.90 | 4.65 | 4.42 | -0.24 | -5.15% | 0.01 | 1,157 | 3,276 | 0.35 | -0.46 | 0.03 | -0.64 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 342.50 | 5.60 | 6.10 | 5.85 | 5.65 | -0.15 | -2.59% | 0.02 | 88 | 121 | 0.34 | -0.53 | 0.03 | -0.64 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 345.00 | 7.00 | 7.75 | 7.38 | 6.90 | -0.51 | -6.89% | 0.02 | 171 | 544 | 0.34 | -0.61 | 0.03 | -0.61 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 347.50 | 8.05 | 9.10 | 8.58 | 9.38 | +1.33 | +16.53% | 0.02 | 32 | 50 | 0.33 | -0.68 | 0.03 | -0.57 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 350.00 | 10.05 | 11.05 | 10.55 | 11.35 | +0.70 | +6.58% | 0.03 | 371 | 2,392 | 0.33 | -0.75 | 0.03 | -0.51 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 352.50 | 11.60 | 13.50 | 12.55 | 13.48 | +0.59 | +4.58% | 0.04 | 4 | 12 | 0.31 | -0.81 | 0.02 | -0.44 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 355.00 | 13.75 | 16.30 | 15.03 | 13.40 | -1.77 | -11.67% | 0.04 | 8 | 36 | 0.35 | -0.86 | 0.02 | -0.37 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 357.50 | 15.95 | 18.80 | 17.38 | 18.94 | +1.58 | +9.11% | 0.05 | 10 | 25 | 0.58 | -0.89 | 0.01 | -0.29 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 360.00 | 18.30 | 23.20 | 20.75 | 19.00 | +0.47 | +2.54% | 0.06 | 53 | 1,520 | 0.80 | -0.93 | 0.01 | -0.23 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 362.50 | 18.80 | 25.45 | 22.13 | 20.28 | -1.22 | -5.68% | 0.06 | 24 | 33 | 0.83 | -0.95 | 0.01 | -0.17 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 365.00 | 21.70 | 27.85 | 24.78 | 25.70 | +1.82 | +7.63% | 0.07 | 8 | 18 | 0.87 | -0.97 | 0.01 | -0.13 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 367.50 | 24.55 | 30.30 | 27.43 | 28.18 | +3.00 | +11.92% | 0.07 | 5 | 25 | 0.92 | -0.98 | 0.00 | -0.09 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 370.00 | 27.05 | 32.85 | 29.95 | 28.89 | -0.41 | -1.40% | 0.08 | 3 | 521 | 0.96 | -0.99 | 0.00 | -0.06 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 375.00 | 31.80 | 36.55 | 34.18 | 36.30 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.92 | -0.99 | 0.00 | -0.02 | 12/11/2025 | 12/15/2025 3:59:56 PM EST |
| 380.00 | 36.95 | 40.75 | 38.85 | 38.85 | -4.55 | -10.49% | 0.10 | 505 | 101 | 0.91 | -1.00 | 0.00 | -0.01 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 385.00 | 41.75 | 46.50 | 44.13 | 55.25 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 3:59:56 PM EST |
| 390.00 | 45.70 | 52.25 | 48.98 | 49.26 | +2.46 | +5.26% | 0.13 | 705 | 41 | 1.23 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 395.00 | 51.85 | 56.50 | 54.18 | 69.86 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:56 PM EST |
| 400.00 | 56.50 | 61.10 | 58.80 | 56.45 | -1.95 | -3.34% | 0.15 | 268 | 19 | 1.24 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 405.00 | 61.75 | 66.50 | 64.13 | % | 0.16 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 410.00 | 66.80 | 72.05 | 69.43 | 66.80 | -3.15 | -4.51% | 0.17 | 67 | 7 | 1.50 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 415.00 | 72.05 | 76.50 | 74.28 | % | 0.18 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 420.00 | 76.95 | 82.10 | 79.53 | 79.10 | +0.50 | +0.64% | 0.19 | 580 | 47 | 1.64 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 425.00 | 81.10 | 86.50 | 83.80 | % | 0.20 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 430.00 | 86.80 | 91.20 | 89.00 | 86.81 | -3.09 | -3.44% | 0.21 | 790 | 45 | 1.63 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 440.00 | 96.75 | 101.40 | 99.08 | 101.40 | +2.10 | +2.12% | 0.23 | 335 | 25 | 1.78 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 450.00 | 106.90 | 110.95 | 108.93 | 110.95 | +2.05 | +1.89% | 0.24 | 20 | 4 | 1.82 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 460.00 | 116.75 | 120.75 | 118.75 | 116.75 | -0.65 | -0.56% | 0.26 | 445 | 24 | 1.89 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 470.00 | 126.90 | 132.00 | 129.45 | 128.45 | -2.55 | -1.95% | 0.28 | 49 | 6 | 2.21 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 480.00 | 136.70 | 141.35 | 139.03 | 138.85 | -2.60 | -1.84% | 0.29 | 67 | 8 | 2.20 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 490.00 | 146.85 | 152.05 | 149.45 | 148.80 | +1.40 | +0.95% | 0.30 | 228 | 19 | 2.42 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 500.00 | 156.75 | 162.05 | 159.40 | 156.75 | -2.50 | -1.57% | 0.32 | 500 | 27 | 2.52 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 510.00 | 166.80 | 170.85 | 168.83 | 191.69 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 3:59:56 PM EST |
| 520.00 | 176.80 | 181.15 | 178.98 | 176.80 | -3.25 | -1.81% | 0.34 | 525 | 34 | 2.54 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 530.00 | 186.80 | 192.00 | 189.40 | 188.95 | +3.30 | +1.78% | 0.36 | 260 | 18 | 2.78 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 540.00 | 196.90 | 201.40 | 199.15 | 200.55 | +0.55 | +0.28% | 0.37 | 90 | 9 | 2.76 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 550.00 | 206.95 | 212.00 | 209.48 | 206.95 | -2.45 | -1.17% | 0.38 | 305 | 18 | 2.95 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 560.00 | 216.75 | 222.00 | 219.38 | 216.75 | -1.25 | -0.58% | 0.39 | 40 | 2 | 3.03 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:56 PM EST |
| 570.00 | 226.85 | 231.40 | 229.13 | 234.78 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.00 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/15/2025 3:59:56 PM EST |
| 580.00 | 236.80 | 241.00 | 238.90 | 254.02 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:56 PM EST |
| 590.00 | 246.80 | 251.50 | 249.15 | 344.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 12/15/2025 3:59:56 PM EST |
| 600.00 | 256.85 | 262.05 | 259.45 | 250.65 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 12/15/2025 3:59:56 PM EST |
| 610.00 | 266.10 | 271.50 | 268.80 | 370.65 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 12/15/2025 3:59:56 PM EST |
| 620.00 | 276.80 | 281.00 | 278.90 | 284.76 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.27 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/15/2025 3:59:56 PM EST |
| 630.00 | 286.65 | 291.50 | 289.08 | 294.78 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/15/2025 3:59:56 PM EST |
| 640.00 | 296.85 | 301.50 | 299.18 | 343.18 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 12/15/2025 3:59:56 PM EST |
| 650.00 | 306.85 | 311.50 | 309.18 | 78.65 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 12/15/2025 3:59:56 PM EST |
| 660.00 | 316.10 | 321.50 | 318.80 | 150.35 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 12/15/2025 3:59:56 PM EST |
| 670.00 | 326.85 | 331.50 | 329.18 | 95.35 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 12/15/2025 3:59:56 PM EST |
| 680.00 | 336.10 | 341.50 | 338.80 | 103.25 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 12/15/2025 3:59:56 PM EST |
| 690.00 | 346.75 | 351.50 | 349.13 | % | 0.51 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 700.00 | 356.45 | 361.50 | 358.98 | 251.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 12/15/2025 3:59:56 PM EST |
| 710.00 | 366.10 | 371.50 | 368.80 | 401.47 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 12/15/2025 3:59:56 PM EST |
| 720.00 | 376.45 | 381.50 | 378.98 | 204.08 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 12/15/2025 3:59:56 PM EST |
| 730.00 | 386.10 | 391.50 | 388.80 | 426.97 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 12/15/2025 3:59:56 PM EST |
| 740.00 | 396.45 | 401.50 | 398.98 | 429.69 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 12/15/2025 3:59:56 PM EST |
| 760.00 | 416.50 | 421.50 | 419.00 | 190.05 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 12/15/2025 3:59:56 PM EST |
| 780.00 | 436.15 | 441.50 | 438.83 | 182.75 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 12/15/2025 3:59:56 PM EST |
| 800.00 | 456.75 | 461.50 | 459.13 | 480.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 12/15/2025 3:59:56 PM EST |
| 820.00 | 476.40 | 481.50 | 478.95 | % | 0.58 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 840.00 | 496.10 | 501.50 | 498.80 | % | 0.59 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 860.00 | 516.65 | 521.50 | 519.08 | % | 0.60 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:56 PM EST | |||
| 880.00 | 536.45 | 541.50 | 538.98 | 576.07 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 12/15/2025 3:59:56 PM EST |
| 900.00 | 557.05 | 561.50 | 559.28 | 558.60 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 12/15/2025 3:59:56 PM EST |