Options Chain for UNITEDHEALTH GROUP INC COM (UNH) - $295.84 as of 6/6/2025 2:38:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 169.20 | 177.20 | 174.00 | 0.00 | 0.00% | 0 | 1 | 4.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:53 PM EST |
| 135.00 | 164.20 | 172.20 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 140.00 | 159.25 | 167.20 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 145.00 | 154.25 | 162.20 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 150.00 | 149.25 | 157.20 | 142.30 | 0.00 | 0.00% | 0 | 2 | 3.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:53 PM EST |
| 155.00 | 144.25 | 152.20 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 160.00 | 139.25 | 147.20 | 156.42 | 0.00 | 0.00% | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:53 PM EST |
| 165.00 | 134.25 | 142.20 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 170.00 | 129.25 | 137.25 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 175.00 | 124.25 | 132.25 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 180.00 | 119.25 | 127.25 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 185.00 | 114.30 | 122.25 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 190.00 | 109.30 | 117.25 | 122.58 | 0.00 | 0.00% | 0 | 1 | 2.65 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:53 PM EST |
| 195.00 | 104.35 | 112.25 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 200.00 | 100.00 | 107.25 | 103.05 | -2.84 | -2.69% | 1 | 4 | 2.35 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 205.00 | 94.30 | 101.30 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 210.00 | 89.45 | 96.95 | 103.55 | 0.00 | 0.00% | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:53 PM EST |
| 215.00 | 85.10 | 91.65 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 220.00 | 79.85 | 86.70 | 76.70 | 0.00 | 0.00% | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 225.00 | 74.35 | 81.10 | 76.60 | 0.00 | 0.00% | 0 | 4 | 1.62 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:53 PM EST |
| 230.00 | 69.40 | 76.90 | 70.87 | +0.17 | +0.24% | 1 | 7 | 1.55 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 235.00 | 64.40 | 72.35 | 37.00 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | -0.01 | 5/15/2025 | 6/6/2025 3:59:53 PM EST |
| 240.00 | 59.40 | 67.35 | 60.27 | 0.00 | 0.00% | 0 | 9 | 1.37 | 1.00 | 0.00 | -0.02 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 245.00 | 55.45 | 60.60 | 57.85 | 0.00 | 0.00% | 0 | 98 | 1.21 | 1.00 | 0.00 | -0.04 | 6/3/2025 | 6/6/2025 3:59:53 PM EST |
| 250.00 | 49.45 | 56.70 | 50.10 | 0.00 | 0.00% | 0 | 41 | 1.11 | 0.99 | 0.00 | -0.07 | 6/4/2025 | 6/6/2025 3:59:53 PM EST |
| 255.00 | 46.45 | 50.50 | 44.59 | -1.47 | -3.20% | 1 | 84 | 1.05 | 0.99 | 0.00 | -0.09 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 260.00 | 42.00 | 45.85 | 43.30 | +8.00 | +22.67% | 6 | 135 | 1.17 | 0.98 | 0.00 | -0.13 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 265.00 | 37.85 | 39.70 | 38.40 | +1.90 | +5.21% | 3 | 101 | 0.61 | 0.97 | 0.00 | -0.14 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 270.00 | 32.35 | 34.90 | 33.40 | +6.80 | +25.57% | 224 | 160 | 0.76 | 0.96 | 0.00 | -0.17 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 272.50 | 26.80 | 35.25 | 30.13 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.95 | 0.01 | -0.20 | 6/4/2025 | 6/6/2025 3:59:53 PM EST |
| 275.00 | 26.50 | 29.00 | 29.65 | +7.85 | +36.01% | 19 | 191 | 0.62 | 0.94 | 0.01 | -0.20 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 277.50 | 22.55 | 28.65 | 26.88 | +4.65 | +20.92% | 31 | 14 | 0.64 | 0.94 | 0.01 | -0.19 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 280.00 | 22.30 | 24.15 | 23.78 | +6.71 | +39.31% | 61 | 192 | 0.62 | 0.93 | 0.01 | -0.21 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 282.50 | 17.35 | 25.05 | 15.37 | 0.00 | 0.00% | 0 | 7 | 0.74 | 0.91 | 0.01 | -0.24 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 285.00 | 18.55 | 19.40 | 20.00 | +7.39 | +58.61% | 25 | 94 | 0.46 | 0.91 | 0.01 | -0.21 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 287.50 | 16.15 | 17.15 | 16.84 | +5.92 | +54.22% | 91 | 102 | 0.56 | 0.89 | 0.01 | -0.22 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 290.00 | 13.85 | 14.65 | 14.37 | +4.78 | +49.85% | 413 | 685 | 0.37 | 0.86 | 0.02 | -0.24 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 292.50 | 11.80 | 12.55 | 11.60 | +3.58 | +44.64% | 66 | 239 | 0.29 | 0.82 | 0.02 | -0.27 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 295.00 | 10.00 | 10.30 | 10.11 | +3.51 | +53.19% | 713 | 822 | 0.29 | 0.77 | 0.03 | -0.30 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 297.50 | 7.95 | 8.50 | 8.15 | +2.60 | +46.85% | 1,110 | 431 | 0.28 | 0.70 | 0.03 | -0.33 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 300.00 | 6.50 | 6.85 | 6.65 | +2.15 | +47.78% | 3,758 | 2,404 | 0.28 | 0.62 | 0.03 | -0.35 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 302.50 | 5.00 | 5.30 | 5.20 | +1.70 | +48.58% | 2,012 | 955 | 0.27 | 0.54 | 0.03 | -0.36 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 305.00 | 3.90 | 4.10 | 3.95 | +1.16 | +41.58% | 6,487 | 1,230 | 0.28 | 0.46 | 0.03 | -0.35 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 307.50 | 2.90 | 3.15 | 3.02 | +0.82 | +37.28% | 1,066 | 608 | 0.28 | 0.37 | 0.03 | -0.33 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 310.00 | 2.20 | 2.35 | 2.26 | +0.46 | +25.56% | 4,312 | 2,212 | 0.28 | 0.30 | 0.03 | -0.31 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 312.50 | 1.59 | 1.75 | 1.68 | +0.26 | +18.31% | 1,291 | 1,026 | 0.29 | 0.24 | 0.03 | -0.28 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 315.00 | 1.22 | 1.34 | 1.29 | +0.18 | +16.22% | 2,557 | 1,977 | 0.29 | 0.19 | 0.02 | -0.26 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 317.50 | 0.91 | 1.10 | 1.02 | +0.13 | +14.61% | 497 | 274 | 0.31 | 0.16 | 0.02 | -0.23 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 320.00 | 0.75 | 0.91 | 0.80 | +0.11 | +15.95% | 3,255 | 2,879 | 0.32 | 0.13 | 0.01 | -0.21 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 325.00 | 0.51 | 0.56 | 0.57 | +0.08 | +16.33% | 835 | 1,329 | 0.35 | 0.09 | 0.01 | -0.18 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 330.00 | 0.36 | 0.42 | 0.39 | +0.02 | +5.41% | 2,267 | 1,106 | 0.38 | 0.06 | 0.01 | -0.14 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 335.00 | 0.28 | 0.38 | 0.34 | +0.05 | +17.25% | 460 | 1,229 | 0.41 | 0.04 | 0.00 | -0.09 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 340.00 | 0.26 | 0.29 | 0.26 | +0.03 | +13.05% | 1,387 | 1,402 | 0.46 | 0.03 | 0.00 | -0.08 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 345.00 | 0.24 | 0.67 | 0.34 | +0.13 | +61.91% | 222 | 1,087 | 0.61 | 0.02 | 0.00 | -0.05 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 350.00 | 0.24 | 0.26 | 0.25 | +0.05 | +25.00% | 6,299 | 1,287 | 0.54 | 0.01 | 0.00 | -0.03 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 355.00 | 0.22 | 0.36 | 0.22 | +0.03 | +15.79% | 156 | 288 | 0.57 | 0.00 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 360.00 | 0.10 | 0.24 | 0.24 | +0.08 | +50.00% | 673 | 450 | 0.59 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 365.00 | 0.03 | 0.58 | 0.10 | -0.02 | -16.67% | 8 | 397 | 0.72 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 370.00 | 0.05 | 0.55 | 0.15 | +0.05 | +50.00% | 102 | 736 | 0.65 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 375.00 | 0.12 | 0.51 | 0.17 | +0.01 | +6.25% | 560 | 521 | 0.68 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 380.00 | 0.08 | 0.20 | 0.16 | +0.05 | +45.46% | 76 | 752 | 0.70 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 385.00 | 0.03 | 0.20 | 0.06 | -0.26 | -81.25% | 2 | 169 | 0.74 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 390.00 | 0.00 | 0.20 | 0.11 | +0.06 | +120.00% | 13 | 235 | 0.77 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 395.00 | 0.01 | 0.20 | 0.19 | -0.01 | -5.00% | 22 | 761 | 0.80 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 400.00 | 0.01 | 0.11 | 0.10 | +0.05 | +100.00% | 366 | 1,594 | 0.82 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 405.00 | 0.07 | 0.20 | 0.05 | -0.02 | -28.58% | 1 | 251 | 0.86 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 410.00 | 0.06 | 0.10 | 0.04 | -0.02 | -33.34% | 7 | 317 | 0.85 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 415.00 | 0.00 | 0.20 | 0.10 | -0.09 | -47.37% | 21 | 80 | 0.92 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 420.00 | 0.03 | 0.09 | 0.05 | +0.02 | +66.67% | 29 | 2,536 | 0.89 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 425.00 | 0.05 | 0.20 | 0.03 | -0.02 | -40.00% | 5 | 370 | 0.99 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 430.00 | 0.03 | 0.10 | 0.02 | -0.02 | -50.00% | 6 | 777 | 0.95 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 435.00 | 0.00 | 0.20 | 1.30 | +1.00 | +333.34% | 1 | 122 | 0.98 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 440.00 | 0.02 | 0.10 | 0.05 | 0.00 | 0.00% | 18 | 900 | 0.99 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 445.00 | 0.00 | 0.20 | 0.03 | -0.07 | -70.00% | 103 | 162 | 1.19 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 450.00 | 0.00 | 0.20 | 0.02 | -0.01 | -33.34% | 16 | 342 | 1.06 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 455.00 | 0.01 | 0.10 | 0.03 | -0.06 | -66.67% | 3 | 460 | 1.04 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 460.00 | 0.02 | 0.04 | 0.12 | +0.05 | +71.43% | 28 | 364 | 1.04 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 465.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 101 | 1.23 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 470.00 | 0.00 | 0.10 | 0.02 | -0.01 | -33.34% | 21 | 337 | 1.23 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 475.00 | 0.00 | 0.09 | 0.52 | +0.48 | +1,200.00% | 1 | 16 | 1.13 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 480.00 | 0.00 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 238 | 1.34 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 485.00 | 0.00 | 0.20 | 1.00 | 0.00 | 0.00% | 0 | 90 | 1.24 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:53 PM EST |
| 490.00 | 0.00 | 1.43 | 0.02 | 0.00 | 0.00% | 15 | 142 | 1.64 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 495.00 | 0.00 | 0.08 | 0.40 | 0.00 | 0.00% | 0 | 316 | 1.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:53 PM EST |
| 500.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 54 | 1,057 | 1.16 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 505.00 | 0.00 | 4.30 | 0.50 | 0.00 | 0.00% | 0 | 257 | 2.52 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:53 PM EST |
| 510.00 | 0.00 | 4.30 | 0.44 | 0.00 | 0.00% | 0 | 240 | 1.91 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:53 PM EST |
| 515.00 | 0.00 | 4.30 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 520.00 | 0.00 | 1.20 | 0.11 | 0.00 | 0.00% | 0 | 50 | 2.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:53 PM EST |
| 525.00 | 0.00 | 4.30 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 530.00 | 0.00 | 4.30 | 1.50 | 0.00 | 0.00% | 0 | 193 | 2.03 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:53 PM EST |
| 535.00 | 0.00 | 4.30 | 0.19 | 0.00 | 0.00% | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:53 PM EST |
| 540.00 | 0.00 | 4.30 | 0.30 | 0.00 | 0.00% | 0 | 48 | 2.46 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:53 PM EST |
| 545.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 677 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:53 PM EST |
| 550.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 49 | 421 | 1.50 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 555.00 | 0.00 | 0.03 | 0.69 | 0.00 | 0.00% | 0 | 240 | 1.46 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:53 PM EST |
| 560.00 | 0.00 | 0.03 | 0.33 | 0.00 | 0.00% | 0 | 244 | 1.48 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:53 PM EST |
| 565.00 | 0.00 | 0.02 | 0.48 | 0.00 | 0.00% | 0 | 240 | 1.45 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:53 PM EST |
| 570.00 | 0.00 | 0.02 | 0.01 | -0.36 | -97.30% | 1 | 321 | 1.47 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 575.00 | 0.01 | 0.02 | 0.01 | -0.32 | -96.97% | 90 | 456 | 1.45 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 580.00 | 0.00 | 0.01 | 0.01 | -0.07 | -87.50% | 1,138 | 456 | 1.43 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 585.00 | 0.00 | 0.01 | 0.52 | 0.00 | 0.00% | 0 | 240 | 1.44 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:53 PM EST |
| 590.00 | 0.00 | 0.01 | 0.19 | 0.00 | 0.00% | 0 | 171 | 1.46 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:53 PM EST |
| 595.00 | 0.00 | 0.01 | 0.13 | 0.00 | 0.00% | 0 | 216 | 1.48 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:53 PM EST |
| 600.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 311 | 1.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:53 PM EST |
| 605.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 347 | 1.51 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:53 PM EST |
| 610.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 687 | 1.53 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.07 | 1.45 | 0.00 | 0.00% | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.08 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 0.08 | 0.78 | 0.00 | 0.00% | 0 | 11 | 2.04 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 95 | 1.62 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.09 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 0.10 | 1.78 | 0.00 | 0.00% | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 117 | 1.55 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.51 | 0.09 | 0.00 | 0.00% | 0 | 18 | 1.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:53 PM EST |
| 180.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.52 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 185.00 | 0.01 | 0.02 | 0.01 | -0.22 | -95.66% | 3 | 40 | 1.19 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.12 | 0.04 | 0.00 | 0.00% | 0 | 18 | 1.40 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:53 PM EST |
| 195.00 | 0.01 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 369 | 1.13 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 200.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 147 | 1,009 | 1.02 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 205.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 57 | 1.21 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:53 PM EST |
| 210.00 | 0.03 | 0.04 | 0.04 | -0.22 | -84.62% | 24 | 158 | 0.98 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 215.00 | 0.00 | 0.05 | 0.03 | -0.04 | -57.15% | 4 | 127 | 0.96 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 220.00 | 0.03 | 0.09 | 0.04 | -0.03 | -42.86% | 12 | 188 | 0.87 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 225.00 | 0.03 | 0.22 | 0.11 | +0.03 | +37.50% | 1 | 91 | 0.90 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 230.00 | 0.03 | 0.22 | 0.04 | -0.07 | -63.64% | 3 | 216 | 0.82 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 235.00 | 0.03 | 0.10 | 0.08 | -0.10 | -55.56% | 51 | 325 | 0.74 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 240.00 | 0.05 | 0.20 | 0.05 | -0.14 | -73.69% | 112 | 1,401 | 0.74 | 0.00 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 245.00 | 0.05 | 0.45 | 0.07 | -0.14 | -66.67% | 93 | 281 | 0.71 | 0.00 | 0.00 | -0.04 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 250.00 | 0.11 | 0.24 | 0.15 | -0.13 | -46.43% | 175 | 965 | 0.66 | -0.01 | 0.00 | -0.07 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 255.00 | 0.07 | 0.33 | 0.15 | 0.00 | 0.00% | 80 | 460 | 0.60 | -0.01 | 0.00 | -0.09 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 260.00 | 0.10 | 0.30 | 0.15 | -0.20 | -57.15% | 122 | 1,184 | 0.56 | -0.02 | 0.00 | -0.13 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 265.00 | 0.15 | 0.24 | 0.20 | -0.30 | -60.00% | 62 | 670 | 0.50 | -0.03 | 0.00 | -0.14 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 270.00 | 0.20 | 0.27 | 0.22 | -0.40 | -64.52% | 412 | 1,947 | 0.46 | -0.04 | 0.00 | -0.17 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 272.50 | 0.22 | 0.30 | 0.27 | -0.65 | -70.66% | 75 | 305 | 0.44 | -0.05 | 0.01 | -0.20 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 275.00 | 0.20 | 0.32 | 0.26 | -0.63 | -70.79% | 339 | 820 | 0.41 | -0.06 | 0.01 | -0.20 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 277.50 | 0.12 | 0.57 | 0.32 | -0.94 | -74.61% | 31 | 409 | 0.40 | -0.06 | 0.01 | -0.19 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 280.00 | 0.36 | 0.41 | 0.37 | -0.98 | -72.60% | 581 | 988 | 0.38 | -0.07 | 0.01 | -0.21 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 282.50 | 0.18 | 0.84 | 0.45 | -1.35 | -75.00% | 215 | 412 | 0.36 | -0.09 | 0.01 | -0.24 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 285.00 | 0.49 | 0.58 | 0.54 | -1.73 | -76.22% | 647 | 1,091 | 0.33 | -0.09 | 0.01 | -0.21 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 287.50 | 0.62 | 0.74 | 0.62 | -2.29 | -78.70% | 395 | 389 | 0.32 | -0.11 | 0.01 | -0.22 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 290.00 | 0.90 | 0.96 | 0.90 | -2.73 | -75.21% | 1,822 | 1,838 | 0.31 | -0.14 | 0.02 | -0.24 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 292.50 | 1.13 | 1.29 | 1.20 | -3.44 | -74.14% | 541 | 364 | 0.30 | -0.18 | 0.02 | -0.27 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 295.00 | 1.65 | 1.78 | 1.70 | -4.01 | -70.23% | 1,539 | 1,422 | 0.29 | -0.23 | 0.03 | -0.30 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 297.50 | 2.25 | 2.47 | 2.33 | -4.22 | -64.43% | 957 | 368 | 0.29 | -0.30 | 0.03 | -0.33 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 300.00 | 3.05 | 3.25 | 3.15 | -5.35 | -62.95% | 2,489 | 2,584 | 0.28 | -0.38 | 0.03 | -0.35 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 302.50 | 4.05 | 4.25 | 4.25 | -5.09 | -54.50% | 1,926 | 357 | 0.28 | -0.46 | 0.03 | -0.36 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 305.00 | 5.35 | 5.80 | 5.60 | -6.35 | -53.14% | 1,931 | 955 | 0.28 | -0.54 | 0.03 | -0.35 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 307.50 | 6.05 | 7.45 | 7.05 | -6.29 | -47.16% | 169 | 98 | 0.26 | -0.63 | 0.03 | -0.33 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 310.00 | 8.45 | 9.25 | 9.00 | -6.80 | -43.04% | 155 | 643 | 0.29 | -0.70 | 0.03 | -0.31 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 312.50 | 10.40 | 11.30 | 11.20 | -6.05 | -35.08% | 133 | 60 | 0.30 | -0.76 | 0.03 | -0.28 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 315.00 | 12.55 | 15.50 | 12.20 | -8.75 | -41.77% | 179 | 276 | 0.37 | -0.81 | 0.02 | -0.26 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 317.50 | 14.25 | 16.95 | 18.62 | +0.96 | +5.44% | 12 | 25 | 0.47 | -0.84 | 0.02 | -0.23 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 320.00 | 16.95 | 18.00 | 17.60 | -8.05 | -31.39% | 56 | 553 | 0.54 | -0.87 | 0.01 | -0.21 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 325.00 | 19.35 | 24.45 | 23.70 | -5.55 | -18.98% | 7 | 132 | 0.70 | -0.91 | 0.01 | -0.18 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 330.00 | 25.50 | 31.10 | 28.99 | -0.86 | -2.89% | 14 | 97 | 0.70 | -0.94 | 0.01 | -0.14 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 335.00 | 28.00 | 36.10 | 33.55 | -1.12 | -3.23% | 7 | 50 | 0.76 | -0.96 | 0.00 | -0.09 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 340.00 | 35.10 | 40.20 | 38.35 | -4.18 | -9.83% | 11 | 29 | 0.70 | -0.97 | 0.00 | -0.08 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 345.00 | 40.20 | 43.65 | 45.50 | -1.89 | -3.99% | 2 | 7 | 0.76 | -0.98 | 0.00 | -0.05 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 350.00 | 44.95 | 49.05 | 48.21 | -9.89 | -17.03% | 12 | 13 | 0.97 | -0.99 | 0.00 | -0.03 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 355.00 | 48.15 | 53.90 | 63.00 | 0.00 | 0.00% | 0 | 2 | 0.90 | -1.00 | 0.00 | -0.02 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 360.00 | 54.35 | 59.05 | 59.90 | -8.15 | -11.98% | 3 | 11 | 1.01 | -1.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 365.00 | 59.40 | 64.65 | 63.52 | -2.68 | -4.05% | 1 | 3 | 1.13 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 370.00 | 64.65 | 68.25 | 77.70 | 0.00 | 0.00% | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 375.00 | 69.45 | 74.35 | 75.30 | 0.00 | 0.00% | 0 | 11 | 1.21 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 380.00 | 75.25 | 78.35 | 88.10 | 0.00 | 0.00% | 0 | 2 | 1.23 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 385.00 | 78.05 | 84.05 | 80.50 | -4.65 | -5.47% | 13 | 4 | 1.38 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 390.00 | 84.15 | 90.95 | 88.50 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:53 PM EST |
| 395.00 | 88.75 | 95.50 | 97.13 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:53 PM EST |
| 400.00 | 92.95 | 100.90 | 102.30 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:53 PM EST |
| 405.00 | 98.85 | 105.90 | 104.00 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 410.00 | 104.25 | 110.90 | 108.84 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:53 PM EST |
| 415.00 | 109.35 | 115.05 | 110.50 | -4.65 | -4.04% | 13 | 2 | 1.66 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 420.00 | 112.95 | 120.90 | 126.70 | 0.00 | 0.00% | 0 | 1 | 1.72 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 425.00 | 117.95 | 125.90 | 121.96 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:53 PM EST |
| 430.00 | 123.40 | 130.90 | 121.78 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 6/6/2025 3:59:53 PM EST |
| 435.00 | 127.95 | 135.90 | 131.65 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:53 PM EST |
| 440.00 | 133.05 | 140.90 | 139.01 | 0.00 | 0.00% | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:53 PM EST |
| 445.00 | 138.20 | 145.90 | 135.97 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:53 PM EST |
| 450.00 | 142.95 | 150.90 | 150.16 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:53 PM EST |
| 455.00 | 147.95 | 155.90 | 192.97 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 3:59:53 PM EST |
| 460.00 | 152.95 | 160.90 | 198.17 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 3:59:53 PM EST |
| 465.00 | 157.95 | 165.90 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 470.00 | 163.15 | 170.85 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 475.00 | 167.95 | 175.85 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 480.00 | 172.95 | 180.85 | 172.56 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:53 PM EST |
| 485.00 | 177.95 | 185.85 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 490.00 | 183.65 | 190.90 | 94.53 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 6/6/2025 3:59:53 PM EST |
| 495.00 | 187.95 | 195.90 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 500.00 | 192.95 | 200.85 | 240.00 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 6/6/2025 3:59:53 PM EST |
| 505.00 | 197.95 | 205.90 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 510.00 | 202.95 | 210.90 | 104.30 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 6/6/2025 3:59:53 PM EST |
| 515.00 | 207.95 | 215.90 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 520.00 | 214.35 | 220.20 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 525.00 | 218.00 | 225.90 | 120.10 | 0.00 | 0.00% | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 6/6/2025 3:59:53 PM EST |
| 530.00 | 222.95 | 230.90 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 535.00 | 229.30 | 235.20 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 540.00 | 232.95 | 240.90 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 545.00 | 237.95 | 245.90 | 235.32 | 0.00 | 0.00% | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:53 PM EST |
| 550.00 | 242.95 | 250.90 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 555.00 | 247.95 | 255.85 | 280.00 | 0.00 | 0.00% | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 6/6/2025 3:59:53 PM EST |
| 560.00 | 253.55 | 260.70 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 565.00 | 258.05 | 265.90 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 570.00 | 263.00 | 270.90 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 575.00 | 267.95 | 275.90 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 580.00 | 272.95 | 280.90 | 272.52 | 0.00 | 0.00% | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:53 PM EST |
| 585.00 | 277.95 | 285.85 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 590.00 | 282.95 | 290.90 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 595.00 | 287.95 | 295.90 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 600.00 | 292.95 | 300.90 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 605.00 | 297.95 | 305.85 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 610.00 | 302.95 | 310.90 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST |