$583.59
-3.47-0.59%
At close: -
$580.00
-3.59-0.62%
After Hours: 7:24 PM EDT
Comments
Loading...
UnitedHealth Group (UNH) ForecastNewsEarnings
UnitedHealth Group (UNH) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestUnitedHealth Group (NYSE:UNH) Stock, Option Chain
Option chain shows key data for UnitedHealth Group's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for UnitedHealth Group.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid301.2
Ask307.75
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid290.2
Ask297.75
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid280.65
Ask287.75
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid-
Ask1.81
volume0
Intrest0
Last Price234.19Jan 31, 2025
Change
00%
Bid271.2
Ask277.8
volume0
Intrest1
Strike
310
310
Last Price0.06Apr 08, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest54
Last Price202.55Apr 07, 2025
Change
00%
Bid260.7
Ask267.8
volume0
Intrest3
Strike
320
320
Last Price0.08Mar 25, 2025
Change
00%
Bid-
Ask1.91
volume0
Intrest3
Last Price181.5Mar 20, 2025
Change
00%
Bid250.35
Ask257.8
volume0
Intrest6
Strike
330
330
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest328
Last Price206Apr 03, 2025
Change
00%
Bid240.35
Ask247.8
volume0
Intrest3
Strike
340
340
Last Price0.75Apr 07, 2025
Change
00%
Bid-
Ask1
volume0
Intrest8
Last Price-
Change
-
Bid238.3
Ask245.3
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid-
Ask1.46
volume0
Intrest0
Last Price-
Change
-
Bid235.25
Ask242.8
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid-
Ask1.66
volume0
Intrest0
Last Price-
Change
-
Bid233.5
Ask240.3
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid-
Ask1.46
volume0
Intrest0
Last Price246.32Apr 10, 2025
Change
00%
Bid231.2
Ask237.8
volume0
Intrest5
Strike
350
350
Last Price0.04Apr 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest461
Last Price-
Change
-
Bid227.8
Ask235.3
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid-
Ask1.66
volume0
Intrest0
Last Price-
Change
-
Bid225.8
Ask232.8
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid-
Ask1.66
volume0
Intrest0
Last Price-
Change
-
Bid223.5
Ask230.3
volume0
Intrest0
Strike
357.5
357.5
Last Price-
Change
-
Bid-
Ask1.46
volume0
Intrest0
Last Price104.4Feb 25, 2025
Change
00%
Bid221.25
Ask227.8
volume0
Intrest3
Strike
360
360
Last Price0.3Apr 09, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest66
Last Price-
Change
-
Bid217.7
Ask225.3
volume0
Intrest0
Strike
362.5
362.5
Last Price-
Change
-
Bid-
Ask1.43
volume0
Intrest0
Last Price-
Change
-
Bid216.25
Ask222.8
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid-
Ask1.66
volume0
Intrest0
Last Price195.5Apr 08, 2025
Change
00%
Bid212.8
Ask220.3
volume0
Intrest1
Strike
367.5
367.5
Last Price-
Change
-
Bid-
Ask2.01
volume0
Intrest0
Last Price179.55Jan 31, 2025
Change
00%
Bid210.65
Ask217.8
volume0
Intrest7
Strike
370
370
Last Price0.14Apr 10, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest58
Last Price-
Change
-
Bid208.55
Ask215.3
volume0
Intrest0
Strike
372.5
372.5
Last Price-
Change
-
Bid-
Ask1.96
volume0
Intrest0
Last Price-
Change
-
Bid205.7
Ask212.75
volume0
Intrest0
Strike
375
375
Last Price2.25Apr 09, 2025
Change
00%
Bid-
Ask1.43
volume0
Intrest3
Last Price-
Change
-
Bid203.2
Ask210.3
volume0
Intrest0
Strike
377.5
377.5
Last Price-
Change
-
Bid-
Ask2.01
volume0
Intrest0
Last Price88.5Feb 25, 2025
Change
00%
Bid200.7
Ask207.85
volume0
Intrest20
Strike
380
380
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.02
volume20
Intrest370
Last Price-
Change
-
Bid198.05
Ask205.35
volume0
Intrest0
Strike
382.5
382.5
Last Price-
Change
-
Bid-
Ask2.01
volume0
Intrest0
Last Price-
Change
-
Bid195.55
Ask202.85
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Last Price-
Change
-
Bid193.9
Ask199.6
volume0
Intrest0
Strike
387.5
387.5
Last Price-
Change
-
Bid-
Ask1.81
volume0
Intrest0
Last Price144.45Feb 12, 2025
Change
00%
Bid191.25
Ask197.05
volume0
Intrest19
Strike
390
390
Last Price0.05Apr 15, 2025
Change
0.03150%
Bid0.01
Ask0.85
volume2
Intrest543
Last Price-
Change
-
Bid188.25
Ask195.35
volume0
Intrest0
Strike
392.5
392.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid185.85
Ask192.85
volume0
Intrest0
Strike
395
395
Last Price0.25Apr 08, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest5
Last Price-
Change
-
Bid183.75
Ask189.45
volume0
Intrest0
Strike
397.5
397.5
Last Price0.4Apr 10, 2025
Change
00%
Bid-
Ask3.45
volume0
Intrest8
Last Price178.51Apr 09, 2025
Change
00%
Bid181.35
Ask186.7
volume0
Intrest79
Strike
400
400
Last Price0.02Apr 15, 2025
Change
0.0133.33%
Bid0.01
Ask0.04
volume7
Intrest858
Last Price-
Change
-
Bid178.55
Ask185.35
volume0
Intrest0
Strike
402.5
402.5
Last Price0.75Apr 14, 2025
Change
00%
Bid-
Ask1.87
volume0
Intrest2
Last Price-
Change
-
Bid175.8
Ask182.8
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid173.05
Ask180.35
volume0
Intrest0
Strike
407.5
407.5
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price66.7Feb 27, 2025
Change
00%
Bid171.05
Ask177.85
volume0
Intrest11
Strike
410
410
Last Price0.92Apr 15, 2025
Change
0.919100%
Bid0.01
Ask0.8
volume5
Intrest523
Last Price-
Change
-
Bid168.3
Ask175.35
volume0
Intrest0
Strike
412.5
412.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid165.5
Ask172.85
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid163.1
Ask170.35
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price70.3Mar 11, 2025
Change
00%
Bid161.4
Ask167.05
volume0
Intrest37
Strike
420
420
Last Price0.1Apr 14, 2025
Change
00%
Bid0.01
Ask0.14
volume0
Intrest919
Last Price-
Change
-
Bid158.95
Ask164.55
volume0
Intrest0
Strike
422.5
422.5
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Last Price-
Change
-
Bid156.15
Ask162.9
volume0
Intrest0
Strike
425
425
Last Price0.25Apr 14, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest1
Last Price136.05Apr 09, 2025
Change
00%
Bid153.1
Ask160.4
volume0
Intrest1
Strike
427.5
427.5
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price79.02Mar 18, 2025
Change
00%
Bid151.05
Ask157.9
volume0
Intrest88
Strike
430
430
Last Price0.13Apr 14, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest803
Last Price-
Change
-
Bid148.35
Ask155.4
volume0
Intrest0
Strike
432.5
432.5
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid146
Ask152.9
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid143.8
Ask150.4
volume0
Intrest0
Strike
437.5
437.5
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Last Price164.42Apr 11, 2025
Change
00%
Bid140.4
Ask147.9
volume0
Intrest73
Strike
440
440
Last Price0.61Apr 15, 2025
Change
0.53662.5%
Bid0.01
Ask0.11
volume2
Intrest908
Last Price134Apr 08, 2025
Change
00%
Bid138.6
Ask145.4
volume0
Intrest1
Strike
442.5
442.5
Last Price0.05Apr 15, 2025
Change
0.9494.95%
Bid-
Ask0.05
volume1
Intrest1
Last Price-
Change
-
Bid136.35
Ask142.9
volume0
Intrest0
Strike
445
445
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask2.87
volume0
Intrest1
Last Price-
Change
-
Bid133.85
Ask140.4
volume0
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid-
Ask2.73
volume0
Intrest0
Last Price140.24Apr 14, 2025
Change
00%
Bid131.35
Ask137.95
volume0
Intrest102
Strike
450
450
Last Price0.12Apr 15, 2025
Change
0.0529.41%
Bid0.01
Ask0.21
volume70
Intrest2207
Last Price-
Change
-
Bid128.8
Ask135.45
volume0
Intrest0
Strike
452.5
452.5
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid126.35
Ask132.95
volume0
Intrest0
Strike
455
455
Last Price5.8Apr 07, 2025
Change
00%
Bid0.01
Ask1.65
volume0
Intrest36
Last Price-
Change
-
Bid123.7
Ask130.45
volume0
Intrest0
Strike
457.5
457.5
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Last Price126.52Apr 15, 2025
Change
2.231.73%
Bid121.2
Ask127.95
volume17
Intrest134
Strike
460
460
Last Price0.08Apr 15, 2025
Change
0.0433.33%
Bid0.06
Ask0.09
volume41
Intrest953
Last Price-
Change
-
Bid118.7
Ask125.45
volume0
Intrest0
Strike
462.5
462.5
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price55.6Mar 27, 2025
Change
00%
Bid116.55
Ask122.15
volume0
Intrest1
Strike
465
465
Last Price0.1Apr 15, 2025
Change
2.3395.88%
Bid0.01
Ask2.61
volume5
Intrest151
Last Price-
Change
-
Bid113.7
Ask120.5
volume0
Intrest0
Strike
467.5
467.5
Last Price0.1Apr 15, 2025
Change
1.4193.38%
Bid-
Ask1.8
volume5
Intrest1
Last Price114.4Apr 15, 2025
Change
3.252.76%
Bid111.2
Ask118
volume2
Intrest286
Strike
470
470
Last Price0.13Apr 15, 2025
Change
0.0838.1%
Bid0.1
Ask0.16
volume35
Intrest1065
Last Price-
Change
-
Bid108.05
Ask115.5
volume0
Intrest0
Strike
472.5
472.5
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Last Price125.87Apr 11, 2025
Change
00%
Bid106.55
Ask111.9
volume0
Intrest61
Strike
475
475
Last Price0.1Apr 15, 2025
Change
0.3477.27%
Bid-
Ask1.4
volume9
Intrest74
Last Price-
Change
-
Bid103.75
Ask110.55
volume0
Intrest0
Strike
477.5
477.5
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Last Price106.05Apr 14, 2025
Change
00%
Bid102.3
Ask106.85
volume0
Intrest445
Strike
480
480
Last Price0.15Apr 15, 2025
Change
0.0525%
Bid0.15
Ask0.3
volume18
Intrest1028
Last Price-
Change
-
Bid99.2
Ask104.9
volume0
Intrest0
Strike
482.5
482.5
Last Price0.41Apr 15, 2025
Change
-
Bid-
Ask4.05
volume1
Intrest0
Last Price40.7Mar 26, 2025
Change
00%
Bid96.1
Ask103
volume0
Intrest1
Strike
485
485
Last Price0.21Apr 15, 2025
Change
0.0622.22%
Bid0.17
Ask0.92
volume43
Intrest164
Last Price-
Change
-
Bid93.6
Ask100.6
volume0
Intrest0
Strike
487.5
487.5
Last Price0.28Apr 14, 2025
Change
00%
Bid-
Ask4.2
volume0
Intrest71
Last Price97.44Apr 15, 2025
Change
2.082.18%
Bid91.3
Ask98
volume7
Intrest4327
Strike
490
490
Last Price0.29Apr 15, 2025
Change
0.0617.14%
Bid0.01
Ask1.39
volume4
Intrest657
Last Price86Apr 08, 2025
Change
00%
Bid89.1
Ask95.65
volume0
Intrest2
Strike
492.5
492.5
Last Price4.35Apr 03, 2025
Change
00%
Bid-
Ask3.65
volume0
Intrest7
Last Price106.03Apr 11, 2025
Change
00%
Bid86.55
Ask92.05
volume0
Intrest58
Strike
495
495
Last Price0.32Apr 15, 2025
Change
0.4558.44%
Bid0.1
Ask4.25
volume1
Intrest88
Last Price-
Change
-
Bid84
Ask90.1
volume0
Intrest0
Strike
497.5
497.5
Last Price0.59Apr 14, 2025
Change
00%
Bid-
Ask4.55
volume0
Intrest43
Last Price86.01Apr 15, 2025
Change
3.113.49%
Bid81.4
Ask88
volume3
Intrest1220
Strike
500
500
Last Price0.3Apr 15, 2025
Change
0.0616.67%
Bid0.18
Ask0.45
volume105
Intrest889
Last Price67.85Apr 08, 2025
Change
00%
Bid78.75
Ask85.75
volume0
Intrest4
Strike
502.5
502.5
Last Price5Apr 08, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest24
Last Price80.04Apr 15, 2025
Change
15.616.31%
Bid76.65
Ask83
volume1
Intrest25
Strike
505
505
Last Price0.32Apr 15, 2025
Change
0.0921.95%
Bid0.35
Ask1.45
volume9
Intrest130
Last Price88.56Apr 11, 2025
Change
00%
Bid74.2
Ask80.85
volume0
Intrest6
Strike
507.5
507.5
Last Price1.21Apr 11, 2025
Change
00%
Bid-
Ask3.95
volume0
Intrest47
Last Price76.73Apr 15, 2025
Change
0.670.87%
Bid71.75
Ask77.25
volume5
Intrest535
Strike
510
510
Last Price0.45Apr 15, 2025
Change
0.2434.78%
Bid0.3
Ask0.5
volume43
Intrest898
Last Price80.57Apr 14, 2025
Change
00%
Bid68.5
Ask75.9
volume0
Intrest15
Strike
512.5
512.5
Last Price0.5Apr 15, 2025
Change
0.6656.9%
Bid-
Ask0.91
volume1
Intrest293
Last Price54.11Apr 09, 2025
Change
00%
Bid66.25
Ask72.85
volume0
Intrest24
Strike
515
515
Last Price0.6Apr 15, 2025
Change
0.1520%
Bid0.4
Ask0.95
volume10
Intrest383
Last Price80.53Apr 11, 2025
Change
00%
Bid64.4
Ask69.85
volume0
Intrest594
Strike
517.5
517.5
Last Price1.18Apr 11, 2025
Change
00%
Bid0.32
Ask1.12
volume0
Intrest231
Last Price64.5Apr 15, 2025
Change
5.387.7%
Bid63
Ask68.55
volume11
Intrest1401
Strike
520
520
Last Price0.61Apr 15, 2025
Change
0.2327.38%
Bid0.6
Ask0.88
volume10
Intrest847
Last Price69.69Apr 14, 2025
Change
00%
Bid59.5
Ask66
volume0
Intrest51
Strike
522.5
522.5
Last Price0.77Apr 15, 2025
Change
0.850.96%
Bid0.05
Ask1.16
volume2
Intrest89
Last Price62.7Apr 15, 2025
Change
2.824.71%
Bid57.05
Ask64
volume6
Intrest139
Strike
525
525
Last Price0.6Apr 15, 2025
Change
0.3536.84%
Bid0.62
Ask1.47
volume17
Intrest197
Last Price60.6Apr 15, 2025
Change
1.42.26%
Bid54.1
Ask61
volume5
Intrest150
Strike
527.5
527.5
Last Price0.8Apr 15, 2025
Change
0.642.86%
Bid0.26
Ask1.46
volume4
Intrest223
Last Price55.31Apr 15, 2025
Change
3.696.25%
Bid51.85
Ask57.8
volume6
Intrest4748
Strike
530
530
Last Price0.93Apr 15, 2025
Change
0.1816.22%
Bid0.75
Ask0.98
volume134
Intrest628
Last Price54.02Apr 14, 2025
Change
00%
Bid50.7
Ask55.3
volume0
Intrest37
Strike
532.5
532.5
Last Price0.95Apr 15, 2025
Change
0.7845.09%
Bid0.52
Ask1.31
volume3
Intrest68
Last Price50Apr 15, 2025
Change
19.6828.24%
Bid47.5
Ask52.95
volume2
Intrest397
Strike
535
535
Last Price1.17Apr 15, 2025
Change
0.064.88%
Bid0.91
Ask1.31
volume97
Intrest204
Last Price48.57Apr 14, 2025
Change
00%
Bid44.65
Ask51.75
volume0
Intrest10
Strike
537.5
537.5
Last Price1.15Apr 15, 2025
Change
1.1349.56%
Bid0.52
Ask1.59
volume6
Intrest29
Last Price44.91Apr 15, 2025
Change
0.591.3%
Bid43
Ask48
volume41
Intrest912
Strike
540
540
Last Price1.2Apr 15, 2025
Change
0.633.33%
Bid1.15
Ask1.45
volume40
Intrest779
Last Price43.59Apr 15, 2025
Change
14.5925.08%
Bid40.05
Ask47
volume1
Intrest18
Strike
542.5
542.5
Last Price1.7Apr 15, 2025
Change
0.315%
Bid0.9
Ask2.39
volume1
Intrest47
Last Price41.19Apr 15, 2025
Change
2.095.35%
Bid38.85
Ask43.6
volume4
Intrest262
Strike
545
545
Last Price1.69Apr 15, 2025
Change
0.3115.5%
Bid1.44
Ask1.99
volume175
Intrest521
Last Price43.15Apr 14, 2025
Change
00%
Bid35.5
Ask42.7
volume0
Intrest31
Strike
547.5
547.5
Last Price1.85Apr 15, 2025
Change
2.7559.78%
Bid1.45
Ask2.49
volume11
Intrest22
Last Price35.91Apr 15, 2025
Change
4.2910.67%
Bid34.85
Ask38.5
volume83
Intrest2014
Strike
550
550
Last Price2.29Apr 15, 2025
Change
0.2610.2%
Bid1.77
Ask2.58
volume241
Intrest743
Last Price35.88Apr 15, 2025
Change
2.236.63%
Bid31.7
Ask38
volume3
Intrest17
Strike
552.5
552.5
Last Price2.54Apr 15, 2025
Change
0.010.4%
Bid2.06
Ask3.7
volume23
Intrest18
Last Price36.75Apr 14, 2025
Change
00%
Bid30.8
Ask34.3
volume0
Intrest104
Strike
555
555
Last Price2.9Apr 15, 2025
Change
0.082.84%
Bid2.43
Ask3.3
volume10
Intrest142
Last Price34.6Apr 14, 2025
Change
00%
Bid27.2
Ask32.6
volume0
Intrest26
Strike
557.5
557.5
Last Price3.35Apr 15, 2025
Change
0.030.9%
Bid2.9
Ask3.75
volume28
Intrest58
Last Price28.5Apr 15, 2025
Change
3.6511.35%
Bid26.75
Ask28.45
volume23
Intrest707
Strike
560
560
Last Price3.75Apr 15, 2025
Change
0.7516.67%
Bid3.4
Ask4.3
volume92
Intrest335
Last Price40.5Apr 10, 2025
Change
00%
Bid23.95
Ask28.55
volume0
Intrest14
Strike
562.5
562.5
Last Price4.5Apr 15, 2025
Change
0.12.17%
Bid3.9
Ask5.3
volume29
Intrest221
Last Price25Apr 14, 2025
Change
00%
Bid22.65
Ask26.25
volume0
Intrest60
Strike
565
565
Last Price4.65Apr 15, 2025
Change
0.7513.89%
Bid4.55
Ask5.85
volume25
Intrest202
Last Price28.45Apr 15, 2025
Change
6.328.44%
Bid20.35
Ask24.95
volume1
Intrest41
Strike
567.5
567.5
Last Price5.97Apr 15, 2025
Change
2.4328.93%
Bid5.15
Ask7.25
volume15
Intrest164
Last Price20.58Apr 15, 2025
Change
4.1916.92%
Bid18.5
Ask21.9
volume41
Intrest1460
Strike
570
570
Last Price6.65Apr 15, 2025
Change
0.447.09%
Bid5.6
Ask8.25
volume198
Intrest312
Last Price33.65Apr 11, 2025
Change
00%
Bid18.1
Ask21
volume0
Intrest22
Strike
572.5
572.5
Last Price6.74Apr 15, 2025
Change
2.7128.68%
Bid7
Ask8.4
volume11
Intrest159
Last Price17.3Apr 15, 2025
Change
4.6521.18%
Bid15.2
Ask18.95
volume24
Intrest115
Strike
575
575
Last Price7.55Apr 15, 2025
Change
0.151.95%
Bid7.9
Ask10.05
volume32
Intrest158
Last Price16.2Apr 15, 2025
Change
0.452.86%
Bid14.9
Ask17.2
volume1
Intrest155
Strike
577.5
577.5
Last Price9.2Apr 15, 2025
Change
0.66.98%
Bid8.9
Ask10.4
volume11
Intrest80
Last Price14.5Apr 15, 2025
Change
3.6520.11%
Bid13.55
Ask16.35
volume35
Intrest859
Strike
580
580
Last Price10.57Apr 15, 2025
Change
0.323.12%
Bid9.85
Ask11.4
volume239
Intrest190
Last Price12.7Apr 15, 2025
Change
3.2920.58%
Bid11.95
Ask14.85
volume20
Intrest41
Strike
582.5
582.5
Last Price10.96Apr 15, 2025
Change
0.393.44%
Bid10.95
Ask12.1
volume136
Intrest94
Last Price12.55Apr 15, 2025
Change
2.2515.2%
Bid10.7
Ask13.6
volume155
Intrest247
Strike
585
585
Last Price12.3Apr 15, 2025
Change
0.251.99%
Bid11.7
Ask14.2
volume56
Intrest311
Last Price10.6Apr 15, 2025
Change
2.7120.36%
Bid9.7
Ask11.15
volume50
Intrest49
Strike
587.5
587.5
Last Price13.95Apr 15, 2025
Change
0.342.5%
Bid12.9
Ask15.75
volume17
Intrest104
Last Price9.3Apr 15, 2025
Change
3.125%
Bid8
Ask9.7
volume99
Intrest1488
Strike
590
590
Last Price15Apr 15, 2025
Change
0.775.41%
Bid13.85
Ask17.2
volume17
Intrest174
Last Price8.4Apr 15, 2025
Change
2.3722.01%
Bid6.6
Ask10.1
volume8
Intrest67
Strike
592.5
592.5
Last Price15.22Apr 15, 2025
Change
0.161.06%
Bid14.7
Ask18.5
volume4
Intrest41
Last Price7.43Apr 15, 2025
Change
2.1922.77%
Bid6.65
Ask7.7
volume37
Intrest191
Strike
595
595
Last Price18.9Apr 15, 2025
Change
1.7810.4%
Bid16.25
Ask20.45
volume7
Intrest331
Last Price6.86Apr 15, 2025
Change
1.6519.39%
Bid4.7
Ask6.85
volume32
Intrest83
Strike
597.5
597.5
Last Price19.25Apr 15, 2025
Change
1.256.1%
Bid18.3
Ask21.6
volume5
Intrest191
Last Price5.5Apr 15, 2025
Change
226.67%
Bid5
Ask6.1
volume241
Intrest1275
Strike
600
600
Last Price21.6Apr 15, 2025
Change
2.3312.09%
Bid18.7
Ask23.75
volume13
Intrest110
Last Price4.9Apr 15, 2025
Change
1.118.33%
Bid4
Ask5
volume71
Intrest123
Strike
602.5
602.5
Last Price18Apr 14, 2025
Change
00%
Bid21.65
Ask26.55
volume0
Intrest36
Last Price4.21Apr 15, 2025
Change
1.6928.64%
Bid3.4
Ask5.75
volume43
Intrest108
Strike
605
605
Last Price25Apr 15, 2025
Change
3.0510.87%
Bid21.95
Ask26.05
volume1
Intrest36
Last Price3.72Apr 15, 2025
Change
1.3827.06%
Bid3.1
Ask5.1
volume14
Intrest132
Strike
607.5
607.5
Last Price29.65Apr 14, 2025
Change
00%
Bid24.1
Ask28.2
volume0
Intrest0
Last Price2.99Apr 15, 2025
Change
0.8622.34%
Bid2.61
Ask4.5
volume306
Intrest326
Strike
610
610
Last Price29Apr 14, 2025
Change
00%
Bid25.9
Ask31.5
volume0
Intrest41
Last Price2.62Apr 15, 2025
Change
1.1330.13%
Bid2.3
Ask2.68
volume45
Intrest173
Strike
612.5
612.5
Last Price28Apr 14, 2025
Change
00%
Bid27.9
Ask32.25
volume0
Intrest3
Last Price2.21Apr 15, 2025
Change
131.15%
Bid1.21
Ask2.62
volume106
Intrest107
Strike
615
615
Last Price24.9Apr 10, 2025
Change
00%
Bid29.85
Ask34.4
volume0
Intrest1
Last Price2Apr 15, 2025
Change
0.010.5%
Bid1.4
Ask1.98
volume4
Intrest76
Strike
617.5
617.5
Last Price30.1Apr 14, 2025
Change
00%
Bid31.1
Ask36.25
volume0
Intrest1
Last Price1.5Apr 15, 2025
Change
0.8235.34%
Bid1.35
Ask1.8
volume110
Intrest1158
Strike
620
620
Last Price37.2Apr 15, 2025
Change
5.4517.17%
Bid33.55
Ask40.6
volume1
Intrest2
Last Price1.45Apr 15, 2025
Change
0.3519.44%
Bid0.91
Ask1.61
volume4
Intrest36
Strike
622.5
622.5
Last Price-
Change
-
Bid35.7
Ask42.55
volume0
Intrest0
Last Price0.98Apr 15, 2025
Change
1.1353.55%
Bid0.92
Ask1.2
volume29
Intrest59
Strike
625
625
Last Price44.77Apr 14, 2025
Change
00%
Bid38
Ask45.15
volume0
Intrest4
Last Price-
Change
-
Bid0.76
Ask1.18
volume0
Intrest0
Strike
627.5
627.5
Last Price-
Change
-
Bid41.35
Ask46.5
volume0
Intrest0
Last Price0.74Apr 15, 2025
Change
0.3532.11%
Bid0.62
Ask0.87
volume43
Intrest402
Strike
630
630
Last Price-
Change
-
Bid43.55
Ask48.2
volume0
Intrest0
Last Price0.64Apr 15, 2025
Change
0.3132.63%
Bid0.21
Ask1.02
volume1
Intrest4
Strike
632.5
632.5
Last Price-
Change
-
Bid45.8
Ask51.8
volume0
Intrest0
Last Price0.48Apr 15, 2025
Change
0.3340.74%
Bid0.48
Ask0.74
volume9
Intrest147
Strike
635
635
Last Price37.25Apr 11, 2025
Change
00%
Bid48.3
Ask54
volume0
Intrest5
Last Price0.5Apr 15, 2025
Change
0.337.5%
Bid0.17
Ask1.19
volume1
Intrest2
Strike
637.5
637.5
Last Price-
Change
-
Bid50
Ask56.85
volume0
Intrest0
Last Price0.47Apr 15, 2025
Change
0.3441.98%
Bid0.25
Ask0.47
volume14
Intrest385
Strike
640
640
Last Price49.75Apr 10, 2025
Change
00%
Bid52.45
Ask59.4
volume0
Intrest10
Last Price0.6Apr 14, 2025
Change
00%
Bid0.11
Ask1.35
volume0
Intrest3
Strike
642.5
642.5
Last Price-
Change
-
Bid55
Ask61.5
volume0
Intrest0
Last Price0.2Apr 15, 2025
Change
0.3261.54%
Bid0.01
Ask0.4
volume13
Intrest318
Strike
645
645
Last Price-
Change
-
Bid58.15
Ask64
volume0
Intrest0
Last Price-
Change
-
Bid0.01
Ask1.9
volume0
Intrest0
Strike
647.5
647.5
Last Price-
Change
-
Bid60
Ask67.3
volume0
Intrest0
Last Price0.25Apr 15, 2025
Change
0.1334.21%
Bid0.02
Ask0.25
volume5
Intrest57
Strike
650
650
Last Price-
Change
-
Bid62.5
Ask69.5
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask1.27
volume0
Intrest0
Strike
652.5
652.5
Last Price-
Change
-
Bid65
Ask72.1
volume0
Intrest0
Last Price-
Change
-
Bid0.01
Ask2.1
volume0
Intrest0
Strike
655
655
Last Price-
Change
-
Bid67.45
Ask73.95
volume0
Intrest0
Last Price-
Change
-
Bid0.01
Ask1.9
volume0
Intrest0
Strike
657.5
657.5
Last Price-
Change
-
Bid70
Ask76.45
volume0
Intrest0
Last Price0.1Apr 15, 2025
Change
0.150%
Bid0.09
Ask0.17
volume25
Intrest283
Strike
660
660
Last Price133.5Feb 14, 2025
Change
00%
Bid72.45
Ask79.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
662.5
662.5
Last Price-
Change
-
Bid75
Ask81.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid77.8
Ask84.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Strike
667.5
667.5
Last Price-
Change
-
Bid80
Ask87.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.79
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid82.45
Ask89.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.78
volume0
Intrest0
Strike
672.5
672.5
Last Price-
Change
-
Bid85.05
Ask92.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Strike
675
675
Last Price-
Change
-
Bid87.55
Ask94
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Strike
677.5
677.5
Last Price-
Change
-
Bid90
Ask96.75
volume0
Intrest0
Last Price0.04Apr 15, 2025
Change
0.9696%
Bid0.01
Ask1
volume3
Intrest111
Strike
680
680
Last Price149.9Feb 12, 2025
Change
00%
Bid92.55
Ask99.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Strike
682.5
682.5
Last Price-
Change
-
Bid95.05
Ask102.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest0
Strike
685
685
Last Price-
Change
-
Bid97.45
Ask104
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Strike
687.5
687.5
Last Price-
Change
-
Bid100.05
Ask107.05
volume0
Intrest0
Last Price0.09Apr 15, 2025
Change
0.0325%
Bid-
Ask0.01
volume2
Intrest471
Strike
700
700
Last Price-
Change
-
Bid112.45
Ask119.75
volume0
Intrest0
Last Price0.15Apr 11, 2025
Change
00%
Bid0.01
Ask1.05
volume0
Intrest2
Strike
710
710
Last Price-
Change
-
Bid122.45
Ask130
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.64
volume0
Intrest0
Strike
715
715
Last Price-
Change
-
Bid127.5
Ask134.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.57
volume0
Intrest0
Strike
720
720
Last Price252.35Feb 21, 2025
Change
00%
Bid132.6
Ask139.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
725
725
Last Price-
Change
-
Bid137.5
Ask144.5
volume0
Intrest0
Last Price0.37Apr 14, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest1
Strike
730
730
Last Price-
Change
-
Bid143.4
Ask149.25
volume0
Intrest0
Last Price0.27Apr 14, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest1
Strike
735
735
Last Price-
Change
-
Bid147.5
Ask154.45
volume0
Intrest0
Last Price0.2Apr 14, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest2
Strike
740
740
Last Price-
Change
-
Bid152.5
Ask159.55
volume0
Intrest0
Last Price0.17Apr 14, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest1
Strike
745
745
Last Price-
Change
-
Bid158.5
Ask163.25
volume0
Intrest0
Last Price0.1Apr 14, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest3
Strike
750
750
Last Price-
Change
-
Bid162.55
Ask169.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.51
volume0
Intrest0
Strike
755
755
Last Price-
Change
-
Bid167.45
Ask174.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.71
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid172.45
Ask179.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.71
volume0
Intrest0
Strike
765
765
Last Price-
Change
-
Bid177.45
Ask184.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.53
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid182.5
Ask189.25
volume0
Intrest0
Last Price0.22Apr 11, 2025
Change
00%
Bid-
Ask1.91
volume0
Intrest2
Strike
775
775
Last Price-
Change
-
Bid187.45
Ask194.75
volume0
Intrest0
Last Price0.15Jan 16, 2025
Change
00%
Bid-
Ask1.71
volume0
Intrest1
Strike
780
780
Last Price-
Change
-
Bid193.3
Ask198.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.71
volume0
Intrest0
Strike
785
785
Last Price-
Change
-
Bid197.45
Ask204.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.71
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid203.25
Ask208.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.66
volume0
Intrest0
Strike
795
795
Last Price-
Change
-
Bid207.45
Ask214.55
volume0
Intrest0
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest678
Strike
800
800
Last Price-
Change
-
Bid212.45
Ask219.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.71
volume0
Intrest0
Strike
805
805
Last Price-
Change
-
Bid217.45
Ask224.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.71
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid223.25
Ask228.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.71
volume0
Intrest0
Strike
815
815
Last Price-
Change
-
Bid227.45
Ask234.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.66
volume0
Intrest0
Strike
820
820
Last Price-
Change
-
Bid233.45
Ask238.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.14
volume0
Intrest0
Strike
825
825
Last Price-
Change
-
Bid237.5
Ask244.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
830
830
Last Price-
Change
-
Bid242.45
Ask249.45
volume0
Intrest0