$295.57
-1.10-0.37%
al cierre: -
$294.75
-0.82-0.28%
After hour: May 23, 7:59 PM EDT
Comments
Loading...
UnitedHealth Group (NYSE:UNH) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de UnitedHealth Group a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para UnitedHealth Group..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price172May 22, 2025
Change
00%
Bid161.25
Ask168.75
volume0
Intrest1
Strike
130
130
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest901
Last Price-
Change
-
Bid156.3
Ask163.75
volume0
Intrest0
Strike
135
135
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest150
Last Price-
Change
-
Bid151.25
Ask158.75
volume0
Intrest0
Strike
140
140
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest626
Last Price-
Change
-
Bid146.25
Ask153.75
volume0
Intrest0
Strike
145
145
Last Price0.24May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest129
Last Price-
Change
-
Bid141.25
Ask148.75
volume0
Intrest0
Strike
150
150
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest339
Last Price-
Change
-
Bid136.35
Ask143.75
volume0
Intrest0
Strike
155
155
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest442
Last Price-
Change
-
Bid131.35
Ask138.75
volume0
Intrest0
Strike
160
160
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest329
Last Price142May 21, 2025
Change
00%
Bid126.3
Ask133.75
volume0
Intrest0
Strike
165
165
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest26
Last Price118May 16, 2025
Change
00%
Bid121.3
Ask128.75
volume0
Intrest5
Strike
170
170
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest29
Last Price-
Change
-
Bid116.25
Ask123.7
volume0
Intrest0
Strike
175
175
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume31
Intrest649
Last Price-
Change
-
Bid111.4
Ask118.75
volume0
Intrest0
Strike
180
180
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3013
Last Price-
Change
-
Bid106.3
Ask113.3
volume0
Intrest0
Strike
185
185
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest169
Last Price-
Change
-
Bid101.55
Ask108.75
volume0
Intrest0
Strike
190
190
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest240
Last Price-
Change
-
Bid96.4
Ask103.75
volume0
Intrest0
Strike
195
195
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest461
Last Price95.12May 23, 2025
Change
4.884.88%
Bid91.25
Ask98.75
volume51
Intrest81
Strike
200
200
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume17
Intrest18239
Last Price-
Change
-
Bid88.9
Ask94.65
volume0
Intrest0
Strike
202.5
202.5
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest145
Last Price108May 19, 2025
Change
00%
Bid86.35
Ask92.4
volume0
Intrest1
Strike
205
205
Last Price0.03May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Last Price-
Change
-
Bid83.75
Ask91.25
volume0
Intrest0
Strike
207.5
207.5
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest74
Last Price92May 22, 2025
Change
00%
Bid81.3
Ask88.75
volume0
Intrest10
Strike
210
210
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest2068
Last Price-
Change
-
Bid79.35
Ask85.35
volume0
Intrest0
Strike
212.5
212.5
Last Price0.04May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price-
Change
-
Bid76.3
Ask83.75
volume0
Intrest0
Strike
215
215
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest748
Last Price98.82May 20, 2025
Change
00%
Bid73.85
Ask81.25
volume0
Intrest6
Strike
217.5
217.5
Last Price0.11May 23, 2025
Change
0.11000%
Bid-
Ask0.01
volume35
Intrest117
Last Price74.6May 23, 2025
Change
6.337.82%
Bid71.4
Ask78.75
volume1
Intrest17
Strike
220
220
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume250
Intrest2334
Last Price80.02May 19, 2025
Change
00%
Bid69.5
Ask76.25
volume0
Intrest2
Strike
222.5
222.5
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.01
volume62
Intrest118
Last Price89.66May 19, 2025
Change
00%
Bid66.3
Ask73.7
volume0
Intrest1
Strike
225
225
Last Price0.02May 23, 2025
Change
0.0360%
Bid-
Ask0.01
volume187
Intrest572
Last Price88.5May 19, 2025
Change
00%
Bid63.85
Ask71.25
volume0
Intrest1
Strike
227.5
227.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume51
Intrest428
Last Price84.94May 19, 2025
Change
00%
Bid62.35
Ask67.15
volume0
Intrest116
Strike
230
230
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume148
Intrest10334
Last Price70.5May 19, 2025
Change
00%
Bid58.75
Ask66.25
volume0
Intrest6
Strike
232.5
232.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume17
Intrest155
Last Price65.44May 22, 2025
Change
00%
Bid56.25
Ask62.6
volume0
Intrest3
Strike
235
235
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume26
Intrest449
Last Price78.7May 19, 2025
Change
00%
Bid54.3
Ask59.55
volume0
Intrest1
Strike
237.5
237.5
Last Price0.01May 23, 2025
Change
0.0375%
Bid-
Ask0.01
volume197
Intrest378
Last Price55May 23, 2025
Change
3.175.45%
Bid54.65
Ask57.9
volume12
Intrest329
Strike
240
240
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume155
Intrest1921
Last Price55May 23, 2025
Change
2.23.85%
Bid48.8
Ask56
volume1
Intrest15
Strike
242.5
242.5
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume16
Intrest128
Last Price50.3May 23, 2025
Change
9.1515.39%
Bid47.1
Ask51
volume1
Intrest45
Strike
245
245
Last Price0.01May 23, 2025
Change
0.0375%
Bid-
Ask0.01
volume95
Intrest2186
Last Price49.15May 22, 2025
Change
00%
Bid43.9
Ask50.95
volume0
Intrest12
Strike
247.5
247.5
Last Price0.01May 23, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume71
Intrest511
Last Price44.7May 23, 2025
Change
2.044.36%
Bid45.2
Ask45.95
volume40
Intrest216
Strike
250
250
Last Price0.01May 23, 2025
Change
0.0480%
Bid-
Ask0.01
volume2671
Intrest6526
Last Price42.85May 23, 2025
Change
11.3520.94%
Bid39.65
Ask44.8
volume2
Intrest5
Strike
252.5
252.5
Last Price0.01May 23, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume19
Intrest220
Last Price39.65May 23, 2025
Change
1.353.29%
Bid39.95
Ask41.1
volume6
Intrest266
Strike
255
255
Last Price0.01May 23, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume253
Intrest1143
Last Price36.95May 23, 2025
Change
3.558.77%
Bid33.75
Ask40.95
volume1
Intrest170
Strike
257.5
257.5
Last Price0.01May 23, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume26
Intrest510
Last Price34.2May 23, 2025
Change
2.46.56%
Bid35.3
Ask36.65
volume25
Intrest666
Strike
260
260
Last Price0.01May 23, 2025
Change
0.1191.67%
Bid-
Ask0.02
volume1238
Intrest5754
Last Price29.94May 23, 2025
Change
7.0619.08%
Bid29.7
Ask34.6
volume1
Intrest387
Strike
262.5
262.5
Last Price0.01May 23, 2025
Change
0.0990%
Bid-
Ask0.02
volume52
Intrest312
Last Price30May 23, 2025
Change
4.7713.72%
Bid29.75
Ask31.4
volume39
Intrest1554
Strike
265
265
Last Price0.01May 23, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume589
Intrest1688
Last Price27.3May 23, 2025
Change
5.7617.42%
Bid27.65
Ask28.25
volume19
Intrest140
Strike
267.5
267.5
Last Price0.01May 23, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume216
Intrest1201
Last Price24.2May 23, 2025
Change
2.910.7%
Bid23.05
Ask26.65
volume46
Intrest1289
Strike
270
270
Last Price0.01May 23, 2025
Change
0.295.24%
Bid-
Ask0.01
volume2043
Intrest3569
Last Price22May 23, 2025
Change
2.811.29%
Bid22.7
Ask23.2
volume46
Intrest194
Strike
272.5
272.5
Last Price0.01May 23, 2025
Change
0.295.24%
Bid0.01
Ask0.02
volume200
Intrest609
Last Price20.55May 23, 2025
Change
1.456.59%
Bid20.3
Ask20.75
volume102
Intrest534
Strike
275
275
Last Price0.01May 23, 2025
Change
0.2796.43%
Bid-
Ask0.01
volume1285
Intrest1923
Last Price16.7May 23, 2025
Change
3.216.08%
Bid17.75
Ask18.4
volume34
Intrest271
Strike
277.5
277.5
Last Price0.02May 23, 2025
Change
0.3694.74%
Bid-
Ask0.01
volume300
Intrest534
Last Price15.35May 23, 2025
Change
1.458.63%
Bid15.25
Ask15.8
volume326
Intrest1594
Strike
280
280
Last Price0.01May 23, 2025
Change
0.4797.92%
Bid-
Ask0.01
volume4196
Intrest4922
Last Price11.9May 23, 2025
Change
4.627.88%
Bid12.75
Ask13.3
volume217
Intrest255
Strike
282.5
282.5
Last Price0.15May 23, 2025
Change
0.576.92%
Bid-
Ask0.01
volume1299
Intrest1282
Last Price9.26May 23, 2025
Change
3.6928.49%
Bid10.25
Ask11.05
volume345
Intrest647
Strike
285
285
Last Price0.01May 23, 2025
Change
0.998.9%
Bid-
Ask0.01
volume3587
Intrest2435
Last Price7.55May 23, 2025
Change
2.8527.4%
Bid7.7
Ask8.2
volume123
Intrest442
Strike
287.5
287.5
Last Price0.01May 23, 2025
Change
1.2599.21%
Bid-
Ask0.01
volume3850
Intrest1220
Last Price5.39May 23, 2025
Change
3.1636.96%
Bid5.25
Ask5.7
volume2303
Intrest1365
Strike
290
290
Last Price0.01May 23, 2025
Change
1.7599.43%
Bid-
Ask0.01
volume11546
Intrest5358
Last Price3.19May 23, 2025
Change
3.7554.03%
Bid2.86
Ask3.2
volume3239
Intrest378
Strike
292.5
292.5
Last Price0.03May 23, 2025
Change
2.4298.78%
Bid0.02
Ask0.04
volume5190
Intrest1358
Last Price0.87May 23, 2025
Change
4.2282.91%
Bid0.75
Ask0.96
volume10001
Intrest1480
Strike
295
295
Last Price0.32May 23, 2025
Change
3.0890.59%
Bid0.25
Ask0.4
volume8190
Intrest3166
Last Price0.05May 23, 2025
Change
3.7598.68%
Bid0.03
Ask0.07
volume11372
Intrest920
Strike
297.5
297.5
Last Price2.05May 23, 2025
Change
2.554.95%
Bid1.82
Ask2.32
volume1809
Intrest1320
Last Price0.01May 23, 2025
Change
2.7899.64%
Bid0.01
Ask0.03
volume22273
Intrest6260
Strike
300
300
Last Price4.47May 23, 2025
Change
1.5826.12%
Bid4.35
Ask4.7
volume6176
Intrest6467
Last Price0.01May 23, 2025
Change
1.9799.49%
Bid-
Ask0.01
volume5018
Intrest1610
Strike
302.5
302.5
Last Price8.08May 23, 2025
Change
0.364.66%
Bid6.8
Ask7.3
volume444
Intrest1187
Last Price0.04May 23, 2025
Change
1.3697.14%
Bid-
Ask0.01
volume10132
Intrest3073
Strike
305
305
Last Price9.4May 23, 2025
Change
0.272.79%
Bid9.3
Ask9.7
volume1390
Intrest2731
Last Price0.01May 23, 2025
Change
0.9798.98%
Bid-
Ask0.01
volume5321
Intrest2007
Strike
307.5
307.5
Last Price12.24May 23, 2025
Change
0.494.17%
Bid11.8
Ask12.25
volume343
Intrest580
Last Price0.01May 23, 2025
Change
0.7598.68%
Bid-
Ask0.01
volume5401
Intrest5665
Strike
310
310
Last Price14.85May 23, 2025
Change
0.533.7%
Bid14.3
Ask14.7
volume874
Intrest1713
Last Price0.01May 23, 2025
Change
0.5398.15%
Bid-
Ask0.01
volume1263
Intrest1649
Strike
312.5
312.5
Last Price17.85May 23, 2025
Change
1.6610.25%
Bid16.75
Ask17.25
volume263
Intrest654
Last Price0.01May 23, 2025
Change
0.3997.5%
Bid-
Ask0.01
volume3100
Intrest4245
Strike
315
315
Last Price19.66May 23, 2025
Change
1.266.85%
Bid19.25
Ask19.8
volume365
Intrest1158
Last Price0.01May 23, 2025
Change
0.2996.67%
Bid-
Ask0.01
volume624
Intrest2064
Strike
317.5
317.5
Last Price23.3May 23, 2025
Change
3.417.09%
Bid21.65
Ask22.25
volume141
Intrest391
Last Price0.01May 23, 2025
Change
0.2395.83%
Bid-
Ask0.01
volume2855
Intrest7862
Strike
320
320
Last Price25May 23, 2025
Change
1.56.38%
Bid24.25
Ask24.75
volume608
Intrest1972
Last Price0.01May 23, 2025
Change
0.1995%
Bid-
Ask0.01
volume428
Intrest1337
Strike
322.5
322.5
Last Price28.31May 23, 2025
Change
2.168.26%
Bid23.05
Ask27.3
volume90
Intrest457
Last Price0.01May 23, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume839
Intrest3423
Strike
325
325
Last Price30.56May 23, 2025
Change
2.187.68%
Bid29.15
Ask32.15
volume72
Intrest540
Last Price0.01May 23, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume173
Intrest923
Strike
327.5
327.5
Last Price32.33May 23, 2025
Change
1.534.97%
Bid30.35
Ask35.35
volume1
Intrest1
Last Price0.03May 23, 2025
Change
0.0975%
Bid-
Ask0.01
volume1441
Intrest4792
Strike
330
330
Last Price34.74May 23, 2025
Change
1.624.89%
Bid30.35
Ask34.95
volume73
Intrest112
Last Price0.01May 23, 2025
Change
0.190.91%
Bid-
Ask0.01
volume114
Intrest1060
Strike
332.5
332.5
Last Price34.2May 23, 2025
Change
7.6228.67%
Bid34
Ask41.25
volume1
Intrest6
Last Price0.04May 23, 2025
Change
0.0450%
Bid-
Ask0.01
volume442
Intrest2281
Strike
335
335
Last Price40.07May 23, 2025
Change
1.925.03%
Bid38.2
Ask42.3
volume10
Intrest9
Last Price0.01May 23, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume71
Intrest721
Strike
337.5
337.5
Last Price40.5May 22, 2025
Change
00%
Bid39
Ask46.25
volume0
Intrest31
Last Price0.01May 23, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume443
Intrest4768
Strike
340
340
Last Price45.97May 23, 2025
Change
3.999.5%
Bid41.4
Ask48
volume18
Intrest75
Last Price0.01May 23, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume43
Intrest1375
Strike
342.5
342.5
Last Price40.7May 22, 2025
Change
00%
Bid44
Ask51.25
volume0
Intrest7
Last Price0.1May 23, 2025
Change
0.05100%
Bid-
Ask0.01
volume307
Intrest1361
Strike
345
345
Last Price47.31May 22, 2025
Change
00%
Bid46.25
Ask53.75
volume0
Intrest2
Last Price0.01May 23, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume19
Intrest535
Strike
347.5
347.5
Last Price48.43May 22, 2025
Change
00%
Bid49
Ask56.25
volume0
Intrest2
Last Price0.01May 23, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume1113
Intrest9474
Strike
350
350
Last Price55.79May 23, 2025
Change
3.546.78%
Bid52.9
Ask57.3
volume8
Intrest101
Last Price0.01May 23, 2025
Change
0.0480%
Bid-
Ask0.01
volume69
Intrest588
Strike
352.5
352.5
Last Price50.2May 22, 2025
Change
00%
Bid54
Ask59.85
volume0
Intrest5
Last Price0.01May 23, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume330
Intrest1855
Strike
355
355
Last Price58.09May 23, 2025
Change
3.827.04%
Bid58.45
Ask62.2
volume6
Intrest263
Last Price0.01May 23, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume11
Intrest241
Strike
357.5
357.5
Last Price50.75May 19, 2025
Change
00%
Bid59
Ask66.25
volume0
Intrest4
Last Price0.01May 23, 2025
Change
0.0375%
Bid-
Ask0.01
volume888
Intrest2073
Strike
360
360
Last Price66.02May 23, 2025
Change
4.547.38%
Bid62.95
Ask67.85
volume3
Intrest8
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume33
Intrest286
Strike
362.5
362.5
Last Price68.25May 23, 2025
Change
6.9511.34%
Bid64
Ask71.25
volume2
Intrest35
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume153
Intrest702
Strike
365
365
Last Price68.7May 23, 2025
Change
5.58.7%
Bid67.85
Ask72.85
volume5
Intrest61
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume10
Intrest347
Strike
367.5
367.5
Last Price71.2May 22, 2025
Change
00%
Bid69
Ask76.25
volume0
Intrest1
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume163
Intrest1684
Strike
370
370
Last Price74.4May 23, 2025
Change
1.662.28%
Bid73.05
Ask77.7
volume8
Intrest9
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest1111
Strike
372.5
372.5
Last Price73.95May 22, 2025
Change
00%
Bid75.2
Ask79.55
volume0
Intrest6
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume122
Intrest1624
Strike
375
375
Last Price77.48May 22, 2025
Change
00%
Bid77.85
Ask82.85
volume0
Intrest29
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume15
Intrest435
Strike
377.5
377.5
Last Price80.64May 23, 2025
Change
0.480.59%
Bid79
Ask86.25
volume3
Intrest3
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume30
Intrest2296
Strike
380
380
Last Price84.09May 23, 2025
Change
1.021.23%
Bid82.95
Ask87.85
volume1
Intrest67
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume31
Intrest157
Strike
382.5
382.5
Last Price83.3May 22, 2025
Change
00%
Bid85.35
Ask90.35
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume31
Intrest873
Strike
385
385
Last Price87.7May 22, 2025
Change
00%
Bid87.85
Ask92.85
volume0
Intrest5
Last Price0.01May 23, 2025
Change
0.0375%
Bid-
Ask0.01
volume3
Intrest423
Strike
387.5
387.5
Last Price73.23May 19, 2025
Change
00%
Bid89
Ask96.25
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume116
Intrest1212
Strike
390
390
Last Price91.15May 22, 2025
Change
00%
Bid91.55
Ask95.9
volume0
Intrest2
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest1006
Strike
392.5
392.5
Last Price99.65May 23, 2025
Change
2.12.15%
Bid94
Ask101.25
volume2
Intrest2
Last Price0.01May 23, 2025
Change
0.0480%
Bid-
Ask0.01
volume16
Intrest421
Strike
395
395
Last Price94.4May 22, 2025
Change
00%
Bid97.7
Ask102.85
volume0
Intrest1
Last Price0.32May 23, 2025
Change
0.24300%
Bid-
Ask1
volume11
Intrest129
Strike
397.5
397.5
Last Price109May 16, 2025
Change
00%
Bid99
Ask106.25
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume563
Intrest6025
Strike
400
400
Last Price99.4May 22, 2025
Change
00%
Bid102.7
Ask107.25
volume0
Intrest2
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.06
volume200
Intrest266
Strike
402.5
402.5
Last Price126.09May 15, 2025
Change
00%
Bid103.75
Ask111.25
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume352
Intrest676
Strike
405
405
Last Price110.2May 22, 2025
Change
00%
Bid106.55
Ask112.25
volume0
Intrest4
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest158
Strike
407.5
407.5
Last Price137.15May 15, 2025
Change
00%
Bid108.75
Ask116.25
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume17
Intrest1045
Strike
410
410
Last Price113.04May 22, 2025
Change
00%
Bid112.7
Ask117.05
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest129
Strike
412.5
412.5
Last Price114.8May 22, 2025
Change
00%
Bid113.75
Ask121.25
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1122
Strike
415
415
Last Price101.5May 19, 2025
Change
00%
Bid116.25
Ask123.75
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest162
Strike
417.5
417.5
Last Price146.8May 15, 2025
Change
00%
Bid118.75
Ask126.25
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1945
Strike
420
420
Last Price114.55May 21, 2025
Change
00%
Bid121.25
Ask128.75
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume81
Intrest108
Strike
422.5
422.5
Last Price-
Change
-
Bid123.75
Ask131.25
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest1254
Strike
425
425
Last Price110May 19, 2025
Change
00%
Bid126.25
Ask133.75
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest464
Strike
427.5
427.5
Last Price-
Change
-
Bid128.75
Ask136.25
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest912
Strike
430
430
Last Price153.45May 15, 2025
Change
00%
Bid131.25
Ask138.75
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1145
Strike
435
435
Last Price134.45May 22, 2025
Change
00%
Bid136.25
Ask143.75
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.58
volume40
Intrest499
Strike
440
440
Last Price163.55May 15, 2025
Change
00%
Bid141.25
Ask148.75
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest467
Strike
445
445
Last Price173.65May 15, 2025
Change
00%
Bid146.25
Ask153.75
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume40
Intrest5746
Strike
450
450
Last Price149May 22, 2025
Change
00%
Bid151.55
Ask157.25
volume0
Intrest1
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume29
Intrest1058
Strike
455
455
Last Price182.07May 15, 2025
Change
00%
Bid156.25
Ask163.75
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest271
Strike
460
460
Last Price188.7May 15, 2025
Change
00%
Bid161.25
Ask168.75
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest582
Strike
465
465
Last Price191.91May 15, 2025
Change
00%
Bid166.25
Ask173.75
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest557
Strike
470
470
Last Price148.3May 20, 2025
Change
00%
Bid171.25
Ask178.75
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest419
Strike
475
475
Last Price202.29May 15, 2025
Change
00%
Bid176.25
Ask183.75
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest599
Strike
480
480
Last Price207.3May 15, 2025
Change
00%
Bid181.25
Ask188.75
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest68
Strike
485
485
Last Price-
Change
-
Bid186.25
Ask193.75
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest163
Strike
490
490
Last Price195.6May 22, 2025
Change
00%
Bid191.25
Ask198.75
volume0
Intrest1
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest874
Strike
495
495
Last Price200.55May 22, 2025
Change
00%
Bid196.25
Ask203.75
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest2104
Strike
500
500
Last Price73.42Apr 24, 2025
Change
00%
Bid201.25
Ask208.75
volume0
Intrest0
Last Price0.04May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest52
Strike
505
505
Last Price79.06Apr 24, 2025
Change
00%
Bid206.25
Ask213.75
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest368
Strike
510
510
Last Price211.85May 22, 2025
Change
00%
Bid211.25
Ask218.75
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest102
Strike
515
515
Last Price11.1Apr 08, 2025
Change
00%
Bid216.25
Ask223.75
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest234
Strike
520
520
Last Price212.4May 21, 2025
Change
00%
Bid221.25
Ask228.75
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest116
Strike
525
525
Last Price96.3Apr 24, 2025
Change
00%
Bid226.25
Ask233.75
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest115
Strike
530
530
Last Price111.75Apr 22, 2025
Change
00%
Bid231.25
Ask238.75
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest389
Strike
535
535
Last Price131.15May 01, 2025
Change
00%
Bid236.25
Ask243.75
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest177
Strike
540
540
Last Price126.17Apr 30, 2025
Change
00%
Bid241.25
Ask248.75
volume0
Intrest0
Last Price0.05May 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest43
Strike
545
545
Last Price26.51Apr 03, 2025
Change
00%
Bid246.25
Ask253.75
volume0
Intrest0
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest292
Strike
550
550
Last Price237.23May 19, 2025
Change
00%
Bid251.25
Ask258.75
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest74
Strike
555
555
Last Price10Apr 16, 2025
Change
00%
Bid256.25
Ask263.75
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest74
Strike
560
560
Last Price286.45May 15, 2025
Change
00%
Bid261.25
Ask268.75
volume0
Intrest0
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest29
Strike
565
565
Last Price291.45May 15, 2025
Change
00%
Bid266.25
Ask273.75
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest644
Strike
570
570
Last Price260.5May 13, 2025
Change
00%
Bid271.25
Ask278.75
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest736
Strike
575
575
Last Price137.5Apr 23, 2025
Change
00%
Bid276.25
Ask283.75
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest159
Strike
580
580
Last Price269.4May 19, 2025
Change
00%
Bid281.25
Ask288.75
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest201
Strike
585
585
Last Price274.4May 19, 2025
Change
00%
Bid286.25
Ask293.75
volume0
Intrest0
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3586
Strike
590
590
Last Price279.4May 19, 2025
Change
00%
Bid291.25
Ask298.75
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest10
Strike
595
595
Last Price170.23Apr 23, 2025
Change
00%
Bid296.25
Ask303.75
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest152
Strike
600
600
Last Price145.6Apr 17, 2025
Change
00%
Bid301.25
Ask308.75
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest124
Strike
605
605
Last Price294.5May 19, 2025
Change
00%
Bid306.25
Ask313.75
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Strike
610
610
Last Price299.5May 19, 2025
Change
00%
Bid311.25
Ask318.75
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
615
615
Last Price-
Change
-
Bid316.25
Ask323.75
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest66
Strike
620
620
Last Price-
Change
-
Bid321.25
Ask328.75
volume0
Intrest0
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest89
Strike
625
625
Last Price-
Change
-
Bid326.25
Ask333.75
volume0
Intrest0
Last Price0.76May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Strike
630
630
Last Price180.27Apr 17, 2025
Change
00%
Bid331.25
Ask338.75
volume0
Intrest0
Last Price0.74May 01, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Strike
635
635
Last Price-
Change
-
Bid336.25
Ask343.75
volume0
Intrest0
Last Price2.31Apr 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Strike
640
640
Last Price-
Change
-
Bid341.25
Ask348.75
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Strike
645
645
Last Price-
Change
-
Bid346.25
Ask353.75
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest465
Strike
650
650
Last Price195.45Apr 17, 2025
Change
00%
Bid351.25
Ask358.75
volume0
Intrest0
Last Price2.12Apr 17, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Strike
655
655
Last Price-
Change
-
Bid356.25
Ask363.75
volume0
Intrest0
Last Price2.7Apr 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Strike
660
660
Last Price176.35Apr 17, 2025
Change
00%
Bid361.25
Ask368.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid366.25
Ask373.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid371.25
Ask378.75
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest822
Strike
675
675
Last Price369.85May 21, 2025
Change
00%
Bid376.25
Ask383.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid381.25
Ask388.75
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest103
Strike
685
685
Last Price-
Change
-
Bid386.25
Ask393.75
volume0
Intrest0
Last Price2.15Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
690
690
Last Price-
Change
-
Bid391.25
Ask398.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
695
695
Last Price-
Change
-
Bid396.25
Ask403.75
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest111
Strike
700
700
Last Price-
Change
-
Bid401.25
Ask408.75
volume0
Intrest0
Last Price0.03May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Strike
705
705
Last Price-
Change
-
Bid406.25
Ask413.75
volume0
Intrest0
Last Price2.38Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
710
710
Last Price-
Change
-
Bid411.25
Ask418.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
715
715
Last Price-
Change
-
Bid416.25
Ask423.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid421.25
Ask428.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
725
725
Last Price-
Change
-
Bid426.25
Ask433.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid431.25
Ask438.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
735
735
Last Price-
Change
-
Bid436.25
Ask443.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid441.25
Ask448.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
745
745
Last Price-
Change
-
Bid446.25
Ask453.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid451.25
Ask458.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid461.25
Ask468.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid471.25
Ask478.75
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
780
780
Last Price-
Change
-
Bid481.25
Ask488.75
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest58
Strike
790
790
Last Price-
Change
-
Bid491.25
Ask498.75
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Strike
800
800
Last Price-
Change
-
Bid501.25
Ask508.75
volume0
Intrest0