Comments

AppLovin

APPNASDAQ
Logotipo presentado por Benzinga Data
Comercio con el público
Comercio con el público
AppLovin (APP) PrevisiónNoticiasBeneficios

AppLovin (APP) Opciones

PronósticoDividendosCalificaciones de analistasOperaciones de insidersComercios gubernamentalesInterés en corto
Actividad de opciones inusual para APP (AppLovin Corp)

AppLovin (NASDAQ:APP) Bolsa, Cadena de Opciones

La cadena de opciones muestra datos clave de las opciones de acciones de AppLovin 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 AppLovin..

In The Money
Rango de ejercicio
250.01100.0
250.0
1100.0
Last Price371.02Oct 06, 2025
Change
-0%
Bid337.1
Ask347.1
volume0
Intrest2
Strike
250
250
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest119
Last Price-
Change
-
Bid328.5
Ask337.3
volume0
Intrest0
Strike
260
260
Last Price0.05Oct 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest18
Last Price-
Change
-
Bid317.6
Ask326.9
volume0
Intrest0
Strike
270
270
Last Price0.04Sep 29, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price442Sep 29, 2025
Change
-0%
Bid308.7
Ask317.2
volume0
Intrest1
Strike
280
280
Last Price0.05Oct 07, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest9
Last Price-
Change
-
Bid297.1
Ask309.9
volume0
Intrest0
Strike
290
290
Last Price0.18Oct 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price325.78Oct 08, 2025
Change
-0%
Bid287.1
Ask297.2
volume0
Intrest2
Strike
300
300
Last Price0.03Oct 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest513
Last Price320.83Oct 08, 2025
Change
-0%
Bid282.2
Ask292.1
volume0
Intrest2
Strike
305
305
Last Price0.03Oct 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest40
Last Price315.78Oct 08, 2025
Change
-0%
Bid277.1
Ask287.2
volume0
Intrest2
Strike
310
310
Last Price0.01Oct 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest9
Last Price310.83Oct 08, 2025
Change
-0%
Bid272.9
Ask281.8
volume0
Intrest4
Strike
315
315
Last Price0.95Sep 30, 2025
Change
-0%
Bid-
Ask3.8
volume0
Intrest2
Last Price307.94Oct 07, 2025
Change
-0%
Bid267.1
Ask277.1
volume0
Intrest1
Strike
320
320
Last Price0.32Oct 06, 2025
Change
-0%
Bid-
Ask3.9
volume0
Intrest3
Last Price300.34Oct 08, 2025
Change
-0%
Bid262
Ask272
volume0
Intrest2
Strike
325
325
Last Price0.05Oct 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest34
Last Price262.75Oct 10, 2025
Change
32.2810.94%
Bid257.2
Ask267.2
volume1
Intrest2
Strike
330
330
Last Price0.2Oct 07, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest9
Last Price290.08Oct 08, 2025
Change
-0%
Bid253.5
Ask262.2
volume0
Intrest1
Strike
335
335
Last Price0.05Oct 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest79
Last Price285.53Oct 08, 2025
Change
-0%
Bid248.5
Ask257.2
volume0
Intrest2
Strike
340
340
Last Price0.45Oct 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest42
Last Price280Oct 08, 2025
Change
-0%
Bid243.6
Ask252.2
volume0
Intrest1
Strike
345
345
Last Price0.05Oct 07, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest150
Last Price252.05Oct 09, 2025
Change
-0%
Bid238.6
Ask247.1
volume0
Intrest1
Strike
350
350
Last Price0.02Oct 07, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest117
Last Price247.06Oct 09, 2025
Change
-0%
Bid232
Ask242.1
volume0
Intrest1
Strike
355
355
Last Price0.4Oct 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest10
Last Price264.7Oct 08, 2025
Change
-0%
Bid227.3
Ask236.9
volume0
Intrest2
Strike
360
360
Last Price0.05Oct 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest121
Last Price233.34Oct 09, 2025
Change
-0%
Bid223.5
Ask232.1
volume0
Intrest2
Strike
365
365
Last Price0.37Oct 07, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest17
Last Price228.35Oct 09, 2025
Change
-0%
Bid218.6
Ask227.1
volume0
Intrest2
Strike
370
370
Last Price0.05Oct 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest12
Last Price249.95Oct 08, 2025
Change
-0%
Bid212
Ask221.8
volume0
Intrest1
Strike
375
375
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest90
Last Price220.24Oct 09, 2025
Change
-0%
Bid208.6
Ask216.3
volume0
Intrest8
Strike
380
380
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest30
Last Price215.34Oct 09, 2025
Change
-0%
Bid203.9
Ask211.4
volume0
Intrest2
Strike
385
385
Last Price0.9Oct 06, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest10
Last Price222Oct 06, 2025
Change
-0%
Bid197
Ask206.9
volume0
Intrest1
Strike
390
390
Last Price0.04Oct 07, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest44
Last Price229.6Oct 08, 2025
Change
-0%
Bid192.3
Ask202.1
volume0
Intrest2
Strike
395
395
Last Price0.05Oct 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest146
Last Price224.65Oct 08, 2025
Change
-0%
Bid187.4
Ask197
volume0
Intrest5
Strike
400
400
Last Price0.02Oct 10, 2025
Change
0.0133.33%
Bid-
Ask0.05
volume5
Intrest396
Last Price-
Change
-
Bid183.5
Ask192.2
volume0
Intrest0
Strike
405
405
Last Price0.3Oct 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest58
Last Price215.33Oct 08, 2025
Change
-0%
Bid178.8
Ask187
volume0
Intrest2
Strike
410
410
Last Price0.1Oct 07, 2025
Change
-0%
Bid-
Ask4.2
volume0
Intrest51
Last Price183.2Oct 09, 2025
Change
-0%
Bid172.3
Ask182
volume0
Intrest5
Strike
415
415
Last Price1.5Oct 06, 2025
Change
-0%
Bid-
Ask2.75
volume0
Intrest117
Last Price205.12Oct 07, 2025
Change
-0%
Bid167.4
Ask177.1
volume0
Intrest6
Strike
420
420
Last Price0.02Oct 09, 2025
Change
-0%
Bid-
Ask4.2
volume0
Intrest87
Last Price206.85Oct 08, 2025
Change
-0%
Bid162
Ask172.2
volume0
Intrest1
Strike
425
425
Last Price0.05Oct 07, 2025
Change
-0%
Bid-
Ask4.2
volume0
Intrest68
Last Price206.95Oct 07, 2025
Change
-0%
Bid157.3
Ask167.2
volume0
Intrest9
Strike
430
430
Last Price0.01Oct 10, 2025
Change
0.0480%
Bid-
Ask0.05
volume3
Intrest38
Last Price154.88Oct 06, 2025
Change
-0%
Bid152.2
Ask162.2
volume0
Intrest1
Strike
435
435
Last Price0.05Oct 09, 2025
Change
-0%
Bid-
Ask4.2
volume0
Intrest14
Last Price149.91Oct 06, 2025
Change
-0%
Bid147.2
Ask156.9
volume0
Intrest1
Strike
440
440
Last Price0.05Oct 09, 2025
Change
-0%
Bid-
Ask4.2
volume0
Intrest26
Last Price70.3Sep 04, 2025
Change
-0%
Bid142
Ask151.7
volume0
Intrest1
Strike
445
445
Last Price1.11Oct 09, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest24
Last Price139Oct 06, 2025
Change
-0%
Bid138.6
Ask147.1
volume0
Intrest22
Strike
450
450
Last Price0.02Oct 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest527
Last Price207.2Oct 06, 2025
Change
-0%
Bid133.7
Ask142.2
volume0
Intrest2
Strike
455
455
Last Price0.05Oct 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest134
Last Price200Oct 06, 2025
Change
-0%
Bid128.5
Ask137.3
volume0
Intrest3
Strike
460
460
Last Price0.02Oct 10, 2025
Change
0.0133.33%
Bid-
Ask2.85
volume3
Intrest46
Last Price138.48Oct 09, 2025
Change
-0%
Bid123.4
Ask132
volume0
Intrest12
Strike
465
465
Last Price0.03Oct 09, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest101
Last Price118.45Oct 10, 2025
Change
53.1230.96%
Bid118.4
Ask126.7
volume1
Intrest16
Strike
470
470
Last Price0.2Oct 09, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest230
Last Price123.75Oct 09, 2025
Change
-0%
Bid112.2
Ask122.2
volume0
Intrest16
Strike
475
475
Last Price0.05Oct 09, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest86
Last Price118.94Oct 06, 2025
Change
-0%
Bid107.1
Ask116.7
volume0
Intrest22
Strike
480
480
Last Price0.15Oct 09, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest225
Last Price113.58Oct 09, 2025
Change
-0%
Bid103.4
Ask111.9
volume0
Intrest9
Strike
485
485
Last Price0.1Oct 09, 2025
Change
-0%
Bid-
Ask3.9
volume0
Intrest133
Last Price107.22Oct 09, 2025
Change
-0%
Bid100.6
Ask106.4
volume0
Intrest33
Strike
490
490
Last Price0.03Oct 10, 2025
Change
0.0770%
Bid-
Ask0.05
volume13
Intrest100
Last Price100.1Oct 10, 2025
Change
-
Bid98.1
Ask104.2
volume1
Intrest0
Strike
492.5
492.5
Last Price0.07Oct 09, 2025
Change
-0%
Bid-
Ask4.1
volume0
Intrest11
Last Price223.8Sep 29, 2025
Change
-0%
Bid95
Ask101.4
volume0
Intrest4
Strike
495
495
Last Price0.05Oct 09, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest568
Last Price-
Change
-
Bid93.3
Ask99.3
volume0
Intrest0
Strike
497.5
497.5
Last Price0.2Oct 09, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest1
Last Price94.5Oct 10, 2025
Change
44.5132.02%
Bid90.1
Ask96.8
volume1
Intrest38
Strike
500
500
Last Price0.01Oct 10, 2025
Change
0.0990%
Bid-
Ask0.05
volume86
Intrest1659
Last Price111.3Oct 09, 2025
Change
-0%
Bid88
Ask94.6
volume0
Intrest1
Strike
502.5
502.5
Last Price0.2Oct 08, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest1
Last Price171.5Oct 03, 2025
Change
-0%
Bid85.1
Ask91.4
volume0
Intrest8
Strike
505
505
Last Price0.1Oct 10, 2025
Change
0.05100%
Bid-
Ask0.1
volume1
Intrest444
Last Price-
Change
-
Bid83.1
Ask89.5
volume0
Intrest0
Strike
507.5
507.5
Last Price0.25Oct 09, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest6
Last Price120.35Oct 07, 2025
Change
-0%
Bid80.1
Ask86.4
volume0
Intrest21
Strike
510
510
Last Price0.05Oct 10, 2025
Change
0.2784.38%
Bid-
Ask0.2
volume2
Intrest451
Last Price117.85Oct 07, 2025
Change
-0%
Bid78
Ask84.2
volume0
Intrest1
Strike
512.5
512.5
Last Price0.05Oct 10, 2025
Change
0.166.67%
Bid-
Ask0.1
volume1
Intrest35
Last Price94Oct 06, 2025
Change
-0%
Bid75.2
Ask81.9
volume0
Intrest19
Strike
515
515
Last Price0.1Oct 09, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest175
Last Price143.8Oct 06, 2025
Change
-0%
Bid73.1
Ask79.3
volume0
Intrest1
Strike
517.5
517.5
Last Price0.3Oct 09, 2025
Change
-0%
Bid-
Ask2.8
volume0
Intrest40
Last Price74.51Oct 10, 2025
Change
0.270.36%
Bid70.2
Ask77.1
volume1
Intrest10
Strike
520
520
Last Price0.03Oct 10, 2025
Change
0.1885.71%
Bid-
Ask0.1
volume58
Intrest247
Last Price103.06Oct 08, 2025
Change
-0%
Bid68.1
Ask74.4
volume0
Intrest1
Strike
522.5
522.5
Last Price0.12Oct 10, 2025
Change
0.3373.33%
Bid-
Ask0.2
volume1
Intrest54
Last Price141Oct 06, 2025
Change
-0%
Bid65.1
Ask71.9
volume0
Intrest7
Strike
525
525
Last Price0.3Oct 09, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest339
Last Price81.2Oct 06, 2025
Change
-0%
Bid63
Ask68.9
volume0
Intrest25
Strike
527.5
527.5
Last Price0.4Oct 09, 2025
Change
-0%
Bid-
Ask3.8
volume0
Intrest68
Last Price69.45Oct 09, 2025
Change
-0%
Bid60.1
Ask66.4
volume0
Intrest47
Strike
530
530
Last Price0.05Oct 10, 2025
Change
0.1676.19%
Bid0.05
Ask0.1
volume13
Intrest942
Last Price101.03Oct 07, 2025
Change
-0%
Bid58.5
Ask64.4
volume0
Intrest0
Strike
532.5
532.5
Last Price0.4Oct 09, 2025
Change
-0%
Bid0.05
Ask0.65
volume0
Intrest41
Last Price65.5Oct 09, 2025
Change
-0%
Bid55
Ask62
volume0
Intrest22
Strike
535
535
Last Price0.2Oct 10, 2025
Change
0.133.33%
Bid-
Ask0.8
volume4
Intrest200
Last Price-
Change
-
Bid53.1
Ask59
volume0
Intrest0
Strike
537.5
537.5
Last Price0.09Oct 10, 2025
Change
0.1664%
Bid0.05
Ask0.1
volume1
Intrest112
Last Price54.42Oct 10, 2025
Change
33.5838.16%
Bid50
Ask57.7
volume1
Intrest19
Strike
540
540
Last Price0.1Oct 10, 2025
Change
0.266.67%
Bid0.05
Ask0.1
volume101
Intrest568
Last Price-
Change
-
Bid48.1
Ask54.4
volume0
Intrest0
Strike
542.5
542.5
Last Price0.2Oct 10, 2025
Change
0.133.33%
Bid-
Ask0.35
volume1
Intrest43
Last Price48Oct 06, 2025
Change
-0%
Bid45
Ask51.5
volume0
Intrest7
Strike
545
545
Last Price0.25Oct 10, 2025
Change
0.1537.5%
Bid-
Ask0.5
volume2
Intrest180
Last Price79.99Oct 08, 2025
Change
-0%
Bid43
Ask49.3
volume0
Intrest1
Strike
547.5
547.5
Last Price0.42Oct 09, 2025
Change
-0%
Bid0.05
Ask0.15
volume0
Intrest112
Last Price38.7Oct 10, 2025
Change
11.6523.14%
Bid40
Ask47.7
volume190
Intrest242
Strike
550
550
Last Price0.05Oct 10, 2025
Change
0.3587.5%
Bid0.05
Ask0.15
volume789
Intrest1649
Last Price50.4Oct 06, 2025
Change
-0%
Bid38
Ask43.8
volume0
Intrest12
Strike
552.5
552.5
Last Price0.56Oct 09, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest139
Last Price45.47Oct 09, 2025
Change
-0%
Bid37.6
Ask42.7
volume0
Intrest202
Strike
555
555
Last Price0.1Oct 10, 2025
Change
0.3577.78%
Bid0.05
Ask0.15
volume114
Intrest290
Last Price36Oct 10, 2025
Change
6.916.08%
Bid33
Ask38.9
volume3
Intrest17
Strike
557.5
557.5
Last Price0.1Oct 10, 2025
Change
0.480%
Bid0.05
Ask0.2
volume8
Intrest199
Last Price37.73Oct 09, 2025
Change
-0%
Bid30
Ask36.5
volume0
Intrest43
Strike
560
560
Last Price0.12Oct 10, 2025
Change
0.4578.95%
Bid0.05
Ask0.15
volume69
Intrest573
Last Price59.1Oct 08, 2025
Change
-0%
Bid28
Ask34.6
volume0
Intrest18
Strike
562.5
562.5
Last Price0.25Oct 10, 2025
Change
0.354.55%
Bid0.1
Ask0.3
volume37
Intrest249
Last Price83.5Oct 08, 2025
Change
-0%
Bid27.1
Ask32.6
volume0
Intrest88
Strike
565
565
Last Price0.15Oct 10, 2025
Change
0.6881.93%
Bid0.1
Ask0.3
volume41
Intrest477
Last Price20.65Oct 10, 2025
Change
16.2544.04%
Bid23.7
Ask30.6
volume1
Intrest15
Strike
567.5
567.5
Last Price0.27Oct 10, 2025
Change
0.4361.43%
Bid0.15
Ask0.3
volume27
Intrest281
Last Price27.3Oct 09, 2025
Change
-0%
Bid22.4
Ask28
volume0
Intrest105
Strike
570
570
Last Price0.21Oct 10, 2025
Change
0.6475.29%
Bid0.15
Ask0.3
volume922
Intrest518
Last Price20Oct 10, 2025
Change
10.734.85%
Bid18.7
Ask25.5
volume1
Intrest17
Strike
572.5
572.5
Last Price0.3Oct 10, 2025
Change
0.7571.43%
Bid0.2
Ask0.4
volume70
Intrest260
Last Price30.5Oct 09, 2025
Change
-0%
Bid16.2
Ask21.5
volume0
Intrest33
Strike
575
575
Last Price0.35Oct 10, 2025
Change
0.7668.47%
Bid0.3
Ask0.5
volume194
Intrest807
Last Price15.5Oct 10, 2025
Change
43.273.59%
Bid14
Ask19.6
volume2
Intrest13
Strike
577.5
577.5
Last Price0.5Oct 10, 2025
Change
0.964.29%
Bid0.25
Ask0.65
volume56
Intrest128
Last Price14Oct 10, 2025
Change
10.342.39%
Bid11
Ask15.9
volume15
Intrest184
Strike
580
580
Last Price0.69Oct 10, 2025
Change
0.9156.88%
Bid0.55
Ask0.75
volume1244
Intrest663
Last Price10Oct 10, 2025
Change
12.856.14%
Bid10.5
Ask13.7
volume12
Intrest3
Strike
582.5
582.5
Last Price0.97Oct 10, 2025
Change
0.6640.49%
Bid0.6
Ask1
volume95
Intrest203
Last Price8.6Oct 10, 2025
Change
10.254.26%
Bid9.3
Ask11
volume52
Intrest283
Strike
585
585
Last Price1.24Oct 10, 2025
Change
1.1147.23%
Bid1.1
Ask1.2
volume740
Intrest669
Last Price9Oct 10, 2025
Change
9.4351.17%
Bid7.3
Ask9.2
volume32
Intrest77
Strike
587.5
587.5
Last Price2.1Oct 10, 2025
Change
0.7526.32%
Bid1.6
Ask2.15
volume220
Intrest180
Last Price6.34Oct 10, 2025
Change
9.7560.6%
Bid5.7
Ask7
volume843
Intrest324
Strike
590
590
Last Price2.65Oct 10, 2025
Change
0.6519.7%
Bid2.1
Ask3
volume1038
Intrest1244
Last Price5Oct 10, 2025
Change
8.362.41%
Bid4.3
Ask5.4
volume104
Intrest6
Strike
592.5
592.5
Last Price3.5Oct 10, 2025
Change
0.512.5%
Bid3
Ask3.6
volume223
Intrest90
Last Price3.9Oct 10, 2025
Change
6.462.14%
Bid3.2
Ask4.2
volume1434
Intrest173
Strike
595
595
Last Price5.1Oct 10, 2025
Change
0.122.41%
Bid4
Ask5.3
volume432
Intrest814
Last Price2.48Oct 10, 2025
Change
6.2771.66%
Bid2.25
Ask3
volume382
Intrest104
Strike
597.5
597.5
Last Price7Oct 10, 2025
Change
0.812.9%
Bid5.2
Ask7.9
volume155
Intrest149
Last Price1.9Oct 10, 2025
Change
5.4374.08%
Bid1.8
Ask2.1
volume1915
Intrest1062
Strike
600
600
Last Price7.67Oct 10, 2025
Change
0.8913.13%
Bid7.3
Ask8.2
volume982
Intrest2547
Last Price1.3Oct 10, 2025
Change
4.979.03%
Bid1.1
Ask1.6
volume121
Intrest169
Strike
602.5
602.5
Last Price10.5Oct 10, 2025
Change
2.429.63%
Bid8.7
Ask11.8
volume32
Intrest118
Last Price1.1Oct 10, 2025
Change
3.978%
Bid0.8
Ask1.15
volume365
Intrest1128
Strike
605
605
Last Price13.7Oct 10, 2025
Change
3.8739.37%
Bid11.2
Ask13
volume269
Intrest1000
Last Price0.6Oct 10, 2025
Change
3.786.05%
Bid0.55
Ask0.8
volume52
Intrest147
Strike
607.5
607.5
Last Price14.36Oct 10, 2025
Change
3.3630.55%
Bid12.6
Ask16.8
volume1
Intrest215
Last Price0.55Oct 10, 2025
Change
2.8583.82%
Bid0.5
Ask0.6
volume1078
Intrest2694
Strike
610
610
Last Price16.66Oct 10, 2025
Change
4.1633.28%
Bid16
Ask18
volume66
Intrest1110
Last Price0.49Oct 10, 2025
Change
2.2181.85%
Bid0.3
Ask0.6
volume20
Intrest371
Strike
612.5
612.5
Last Price14.4Oct 09, 2025
Change
-0%
Bid16.7
Ask21.6
volume0
Intrest196
Last Price0.4Oct 10, 2025
Change
1.881.82%
Bid0.25
Ask0.55
volume139
Intrest1173
Strike
615
615
Last Price23Oct 10, 2025
Change
7.750.33%
Bid20
Ask23.4
volume216
Intrest870
Last Price0.23Oct 10, 2025
Change
1.5286.86%
Bid0.2
Ask0.4
volume54
Intrest98
Strike
617.5
617.5
Last Price30Oct 10, 2025
Change
13.1878.36%
Bid21.3
Ask26.1
volume11
Intrest478
Last Price0.25Oct 10, 2025
Change
1.282.76%
Bid0.2
Ask0.3
volume685
Intrest1306
Strike
620
620
Last Price26.15Oct 10, 2025
Change
5.1524.52%
Bid24.8
Ask29.2
volume480
Intrest1378
Last Price0.18Oct 10, 2025
Change
184.75%
Bid0.2
Ask0.3
volume134
Intrest198
Strike
622.5
622.5
Last Price32.5Oct 10, 2025
Change
9.541.3%
Bid27.3
Ask30.9
volume16
Intrest409
Last Price0.18Oct 10, 2025
Change
0.7981.44%
Bid0.1
Ask0.25
volume715
Intrest1129
Strike
625
625
Last Price32.15Oct 10, 2025
Change
6.3424.56%
Bid29
Ask33.4
volume28
Intrest586
Last Price0.14Oct 10, 2025
Change
0.7684.44%
Bid0.1
Ask0.25
volume21
Intrest121
Strike
627.5
627.5
Last Price37.04Oct 10, 2025
Change
12.2649.48%
Bid31.5
Ask35.8
volume1
Intrest138
Last Price0.16Oct 10, 2025
Change
0.575.76%
Bid0.1
Ask0.2
volume937
Intrest1753
Strike
630
630
Last Price39.01Oct 10, 2025
Change
8.9629.82%
Bid33.8
Ask38
volume14
Intrest443
Last Price0.14Oct 10, 2025
Change
0.578.13%
Bid0.1
Ask0.15
volume68
Intrest399
Strike
632.5
632.5
Last Price38.35Oct 10, 2025
Change
6.9922.29%
Bid36.9
Ask40.9
volume3
Intrest167
Last Price0.1Oct 10, 2025
Change
0.4581.82%
Bid0.05
Ask0.15
volume84
Intrest1106
Strike
635
635
Last Price41.5Oct 10, 2025
Change
8.525.76%
Bid39.7
Ask44
volume8
Intrest317
Last Price0.05Oct 10, 2025
Change
0.4289.36%
Bid0.05
Ask0.15
volume12
Intrest317
Strike
637.5
637.5
Last Price44.3Oct 10, 2025
Change
2.35.48%
Bid41.5
Ask45.6
volume18
Intrest247
Last Price0.06Oct 10, 2025
Change
0.3786.05%
Bid0.05
Ask0.1
volume145
Intrest1447
Strike
640
640
Last Price48Oct 10, 2025
Change
10.528%
Bid44.6
Ask49.3
volume209
Intrest398
Last Price0.05Oct 10, 2025
Change
0.3587.5%
Bid0.05
Ask0.15
volume56
Intrest192
Strike
642.5
642.5
Last Price48.8Oct 10, 2025
Change
9.423.86%
Bid45.9
Ask52
volume7
Intrest65
Last Price0.08Oct 10, 2025
Change
0.2777.14%
Bid-
Ask0.15
volume30
Intrest1183
Strike
645
645
Last Price52.7Oct 10, 2025
Change
8.218.43%
Bid49
Ask53.6
volume205
Intrest336
Last Price0.05Oct 10, 2025
Change
0.3587.5%
Bid-
Ask0.1
volume4
Intrest138
Strike
647.5
647.5
Last Price55.34Oct 10, 2025
Change
10.2822.81%
Bid51.2
Ask57
volume4
Intrest121
Last Price0.05Oct 10, 2025
Change
0.385.71%
Bid-
Ask0.05
volume426
Intrest2628
Strike
650
650
Last Price59Oct 10, 2025
Change
815.69%
Bid54.4
Ask58.2
volume61
Intrest255
Last Price0.07Oct 10, 2025
Change
0.3181.58%
Bid-
Ask0.05
volume4
Intrest180
Strike
652.5
652.5
Last Price49.93Oct 09, 2025
Change
-0%
Bid55.9
Ask62
volume0
Intrest3
Last Price0.09Oct 10, 2025
Change
0.2170%
Bid-
Ask0.15
volume14
Intrest388
Strike
655
655
Last Price64.5Oct 10, 2025
Change
11.221.01%
Bid57.1
Ask65
volume12
Intrest41
Last Price0.13Oct 10, 2025
Change
0.1451.85%
Bid-
Ask0.05
volume1
Intrest99
Strike
657.5
657.5
Last Price67Oct 10, 2025
Change
9.5416.6%
Bid61.1
Ask67
volume5
Intrest152
Last Price0.03Oct 10, 2025
Change
0.1785%
Bid-
Ask0.05
volume8
Intrest1745
Strike
660
660
Last Price66.27Oct 10, 2025
Change
4.377.06%
Bid63.7
Ask70
volume6
Intrest126
Last Price0.5Oct 10, 2025
Change
0.28127.27%
Bid-
Ask0.5
volume9
Intrest139
Strike
662.5
662.5
Last Price70Oct 10, 2025
Change
7.6412.25%
Bid66.3
Ask72
volume31
Intrest27
Last Price0.05Oct 10, 2025
Change
0.1979.17%
Bid-
Ask0.2
volume250
Intrest1169
Strike
665
665
Last Price65.48Oct 09, 2025
Change
-0%
Bid68.7
Ask73.2
volume0
Intrest14
Last Price0.05Oct 10, 2025
Change
0.280%
Bid-
Ask0.3
volume2
Intrest145
Strike
667.5
667.5
Last Price73.4Oct 10, 2025
Change
8.212.58%
Bid71.4
Ask74.4
volume10
Intrest85
Last Price0.03Oct 10, 2025
Change
0.1785%
Bid-
Ask0.05
volume7
Intrest2330
Strike
670
670
Last Price79Oct 10, 2025
Change
9.4613.6%
Bid73.7
Ask80
volume1
Intrest26
Last Price0.05Oct 10, 2025
Change
0.1575%
Bid-
Ask0.05
volume17
Intrest180
Strike
672.5
672.5
Last Price76.3Oct 10, 2025
Change
15.3525.18%
Bid76.3
Ask82
volume1
Intrest13
Last Price0.03Oct 10, 2025
Change
0.0240%
Bid-
Ask0.05
volume41
Intrest439
Strike
675
675
Last Price82.03Oct 10, 2025
Change
10.3614.46%
Bid78.4
Ask85
volume8
Intrest48
Last Price0.05Oct 10, 2025
Change
0.1575%
Bid-
Ask0.05
volume1
Intrest710
Strike
677.5
677.5
Last Price83.22Oct 10, 2025
Change
0.881.07%
Bid80.6
Ask87
volume1
Intrest3
Last Price0.1Oct 10, 2025
Change
0.0533.33%
Bid-
Ask0.05
volume112
Intrest2021
Strike
680
680
Last Price90Oct 10, 2025
Change
10.2812.9%
Bid83.5
Ask90
volume10
Intrest23
Last Price0.05Oct 10, 2025
Change
0.166.67%
Bid-
Ask0.05
volume1
Intrest195
Strike
682.5
682.5
Last Price81.66Oct 09, 2025
Change
-0%
Bid85.8
Ask92
volume0
Intrest7
Last Price0.05Oct 10, 2025
Change
0.166.67%
Bid-
Ask0.05
volume8
Intrest1160
Strike
685
685
Last Price90.8Oct 10, 2025
Change
7.89.4%
Bid88.8
Ask92.8
volume2
Intrest4
Last Price0.08Oct 10, 2025
Change
0.0746.67%
Bid-
Ask0.15
volume3
Intrest237
Strike
687.5
687.5
Last Price86.4Oct 10, 2025
Change
2.32.73%
Bid91
Ask97
volume5
Intrest5
Last Price0.01Oct 10, 2025
Change
0.1694.12%
Bid-
Ask0.05
volume74
Intrest1865
Strike
690
690
Last Price95.52Oct 10, 2025
Change
7.448.45%
Bid93.7
Ask100
volume13
Intrest21
Last Price0.11Oct 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest106
Strike
692.5
692.5
Last Price122.55Oct 06, 2025
Change
-0%
Bid96.4
Ask102
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
0.1392.86%
Bid-
Ask0.05
volume2
Intrest273
Strike
695
695
Last Price92.87Oct 09, 2025
Change
-0%
Bid98.4
Ask105
volume0
Intrest0
Last Price0.15Oct 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest201
Strike
697.5
697.5
Last Price95.5Oct 09, 2025
Change
-0%
Bid100.1
Ask107
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
0.1392.86%
Bid-
Ask0.05
volume145
Intrest4044
Strike
700
700
Last Price105.33Oct 10, 2025
Change
7.938.14%
Bid102.7
Ask109.8
volume2
Intrest9
Last Price0.02Oct 10, 2025
Change
0.0466.67%
Bid-
Ask0.05
volume2
Intrest292
Strike
702.5
702.5
Last Price100Oct 09, 2025
Change
-0%
Bid105.7
Ask115.5
volume0
Intrest0
Last Price0.03Oct 10, 2025
Change
0.0562.5%
Bid-
Ask0.05
volume3
Intrest1715
Strike
705
705
Last Price100.6Oct 09, 2025
Change
-0%
Bid108.3
Ask117.8
volume0
Intrest1
Last Price0.05Oct 10, 2025
Change
-0%
Bid-
Ask0.05
volume20
Intrest514
Strike
707.5
707.5
Last Price105.3Oct 09, 2025
Change
-0%
Bid109.2
Ask120
volume0
Intrest1
Last Price0.03Oct 10, 2025
Change
0.0770%
Bid-
Ask0.5
volume4
Intrest1304
Strike
710
710
Last Price111.43Oct 09, 2025
Change
-0%
Bid111.2
Ask123
volume0
Intrest7
Last Price0.05Oct 10, 2025
Change
0.166.67%
Bid-
Ask0.05
volume31
Intrest480
Strike
712.5
712.5
Last Price117Oct 09, 2025
Change
-0%
Bid113.7
Ask124
volume0
Intrest0
Last Price0.05Oct 10, 2025
Change
-0%
Bid-
Ask0.05
volume6
Intrest415
Strike
715
715
Last Price112.9Oct 09, 2025
Change
-0%
Bid118.1
Ask128
volume0
Intrest3
Last Price0.1Oct 10, 2025
Change
0.0533.33%
Bid-
Ask0.05
volume1
Intrest130
Strike
717.5
717.5
Last Price110.8Oct 09, 2025
Change
-0%
Bid120.5
Ask129.9
volume0
Intrest0
Last Price0.05Oct 10, 2025
Change
-0%
Bid-
Ask0.05
volume1
Intrest487
Strike
720
720
Last Price116Oct 09, 2025
Change
-0%
Bid123
Ask133
volume0
Intrest2
Last Price0.05Oct 09, 2025
Change
-0%
Bid-
Ask1.65
volume0
Intrest64
Strike
722.5
722.5
Last Price126.8Oct 09, 2025
Change
-0%
Bid125.7
Ask135
volume0
Intrest0
Last Price0.1Oct 09, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest755
Strike
725
725
Last Price125.67Oct 09, 2025
Change
-0%
Bid126.7
Ask136.3
volume0
Intrest0
Last Price0.65Oct 07, 2025
Change
-0%
Bid-
Ask0.7
volume0
Intrest129
Strike
727.5
727.5
Last Price132Oct 09, 2025
Change
-0%
Bid128.6
Ask139
volume0
Intrest0
Last Price0.07Oct 10, 2025
Change
0.0330%
Bid-
Ask0.05
volume2
Intrest1136
Strike
730
730
Last Price125.4Oct 09, 2025
Change
-0%
Bid133.3
Ask141.5
volume0
Intrest0
Last Price0.05Oct 09, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest126
Strike
732.5
732.5
Last Price-
Change
-
Bid135.9
Ask145
volume0
Intrest0
Last Price0.03Oct 10, 2025
Change
0.2288%
Bid-
Ask0.05
volume3
Intrest112
Strike
735
735
Last Price139Oct 09, 2025
Change
-0%
Bid136.1
Ask147.8
volume0
Intrest0
Last Price0.05Oct 09, 2025
Change
-0%
Bid-
Ask1.9
volume0
Intrest126
Strike
737.5
737.5
Last Price138.3Oct 09, 2025
Change
-0%
Bid140.6
Ask149
volume0
Intrest0
Last Price0.03Oct 10, 2025
Change
0.0240%
Bid-
Ask0.1
volume1
Intrest1273
Strike
740
740
Last Price136.8Oct 06, 2025
Change
-0%
Bid143
Ask152.8
volume0
Intrest0
Last Price0.08Oct 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest107
Strike
742.5
742.5
Last Price46.8Oct 01, 2025
Change
-0%
Bid146.2
Ask154.9
volume0
Intrest0
Last Price0.05Oct 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest359
Strike
745
745
Last Price67.92Oct 02, 2025
Change
-0%
Bid147.5
Ask158
volume0
Intrest0
Last Price0.1Oct 09, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest21
Strike
747.5
747.5
Last Price74.8Oct 06, 2025
Change
-0%
Bid150.5
Ask160
volume0
Intrest0
Last Price0.03Oct 10, 2025
Change
0.0240%
Bid-
Ask0.05
volume11
Intrest974
Strike
750
750
Last Price92.1Oct 06, 2025
Change
-0%
Bid151.4
Ask163
volume0
Intrest0
Last Price0.08Oct 09, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest300
Strike
755
755
Last Price89.6Oct 06, 2025
Change
-0%
Bid158.1
Ask167.9
volume0
Intrest0
Last Price0.05Oct 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest664
Strike
760
760
Last Price102Oct 06, 2025
Change
-0%
Bid161.3
Ask173
volume0
Intrest0
Last Price0.05Oct 09, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest587
Strike
765
765
Last Price92.2Oct 06, 2025
Change
-0%
Bid165.8
Ask177.8
volume0
Intrest0
Last Price0.05Oct 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest528
Strike
770
770
Last Price112.2Oct 06, 2025
Change
-0%
Bid173.1
Ask183
volume0
Intrest0
Last Price0.05Oct 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest576
Strike
775
775
Last Price-
Change
-
Bid176
Ask186.5
volume0
Intrest0
Last Price0.05Oct 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest328
Strike
780
780
Last Price119.3Sep 23, 2025
Change
-0%
Bid181.7
Ask191.6
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
0.0990%
Bid-
Ask0.05
volume3
Intrest80
Strike
785
785
Last Price125.8Oct 06, 2025
Change
-0%
Bid188.3
Ask198
volume0
Intrest0
Last Price0.53Oct 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest342
Strike
790
790
Last Price131.5Oct 06, 2025
Change
-0%
Bid191.1
Ask201.3
volume0
Intrest0
Last Price0.05Oct 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest19
Strike
795
795
Last Price92.3Sep 30, 2025
Change
-0%
Bid198.4
Ask207.9
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.05
volume2
Intrest1619
Strike
800
800
Last Price203.5Oct 09, 2025
Change
-0%
Bid201.2
Ask211.5
volume0
Intrest0
Last Price0.05Oct 09, 2025
Change
-0%
Bid-
Ask4.2
volume0
Intrest215
Strike
805
805
Last Price174.61Oct 07, 2025
Change
-0%
Bid206.1
Ask217.9
volume0
Intrest0
Last Price0.1Oct 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest500
Strike
810
810
Last Price-
Change
-
Bid210.7
Ask223.4
volume0
Intrest0
Last Price0.03Oct 07, 2025
Change
-0%
Bid-
Ask4.2
volume0
Intrest16
Strike
815
815
Last Price-
Change
-
Bid216.2
Ask228.4
volume0
Intrest0
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest139
Strike
820
820
Last Price161.6Oct 06, 2025
Change
-0%
Bid221
Ask232.9
volume0
Intrest0
Last Price0.4Oct 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest17
Strike
825
825
Last Price-
Change
-
Bid226.4
Ask238.3
volume0
Intrest0
Last Price0.05Oct 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest248
Strike
830
830
Last Price-
Change
-
Bid231
Ask243.4
volume0
Intrest0
Last Price0.06Oct 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest63
Strike
835
835
Last Price-
Change
-
Bid236
Ask248.4
volume0
Intrest0
Last Price0.05Oct 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest197
Strike
840
840
Last Price-
Change
-
Bid241.1
Ask253
volume0
Intrest0
Last Price0.41Oct 02, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest11
Strike
845
845
Last Price-
Change
-
Bid246.1
Ask258.4
volume0
Intrest0
Last Price0.02Oct 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest825
Strike
850
850
Last Price-
Change
-
Bid251.4
Ask261.4
volume0
Intrest0
Last Price0.19Oct 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest157
Strike
855
855
Last Price-
Change
-
Bid256.1
Ask267.8
volume0
Intrest0
Last Price0.29Oct 02, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest24
Strike
860
860
Last Price-
Change
-
Bid261
Ask272.1
volume0
Intrest0
Last Price0.24Oct 03, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest7
Strike
865
865
Last Price-
Change
-
Bid266.3
Ask278.1
volume0
Intrest0
Last Price0.25Oct 02, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest6
Strike
870
870
Last Price-
Change
-
Bid271
Ask282.9
volume0
Intrest0
Last Price0.05Oct 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest28
Strike
880
880
Last Price164.92Sep 30, 2025
Change
-0%
Bid281.1
Ask291.6
volume0
Intrest0
Last Price0.19Oct 02, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest9
Strike
890
890
Last Price-
Change
-
Bid291
Ask302.9
volume0
Intrest0
Last Price0.05Oct 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest84
Strike
900
900
Last Price-
Change
-
Bid300.9
Ask312.9
volume0
Intrest0
Last Price0.03Oct 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest23
Strike
910
910
Last Price-
Change
-
Bid311
Ask323
volume0
Intrest0
Last Price0.05Oct 08, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest13
Strike
920
920
Last Price-
Change
-
Bid321
Ask333.2
volume0
Intrest0
Last Price0.02Oct 07, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
930
930
Last Price-
Change
-
Bid331
Ask341.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
940
940
Last Price-
Change
-
Bid341.2
Ask353.4
volume0
Intrest0
Last Price0.15Oct 01, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest20
Strike
950
950
Last Price-
Change
-
Bid351
Ask362.7
volume0
Intrest0
Last Price0.1Oct 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest26
Strike
960
960
Last Price-
Change
-
Bid361.1
Ask372.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
970
970
Last Price-
Change
-
Bid371
Ask381.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
980
980
Last Price-
Change
-
Bid381.3
Ask392.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
990
990
Last Price-
Change
-
Bid390.7
Ask402.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1000
1000
Last Price284.47Sep 30, 2025
Change
-0%
Bid401
Ask412.4
volume0
Intrest0
Last Price0.05Oct 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest12
Strike
1010
1010
Last Price-
Change
-
Bid411.2
Ask419.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1020
1020
Last Price-
Change
-
Bid421.1
Ask432.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1030
1030
Last Price428Oct 06, 2025
Change
-0%
Bid430.7
Ask442.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1040
1040
Last Price-
Change
-
Bid442.1
Ask453.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1050
1050
Last Price446.1Oct 06, 2025
Change
-0%
Bid451.2
Ask458.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1060
1060
Last Price-
Change
-
Bid460.8
Ask472.2
volume0
Intrest0
Last Price0.8Oct 01, 2025
Change
-0%
Bid-
Ask4.2
volume0
Intrest1
Strike
1070
1070
Last Price-
Change
-
Bid471.2
Ask481.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1080
1080
Last Price-
Change
-
Bid481
Ask491.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1090
1090
Last Price-
Change
-
Bid491
Ask503
volume0
Intrest0
Last Price0.05Oct 07, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest172
Strike
1100
1100
Last Price-
Change
-
Bid501
Ask512.9
volume0
Intrest0

Noticias

SOCIO/CONTRIBUIDOR

BENZINGA GLOBAL

© 2025 Benzinga | All Rights Reserved