$758.09
-9.84-1.28%
al cierre: -
$757.48
-0.61-0.08%
After hour: 6:07 PM EDT
Comments
Loading...
Goldman Sachs Group (NYSE:GS) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Goldman Sachs 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 Goldman Sachs Group..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price542Oct 16, 2025
Change
17.13.06%
Bid526.25
Ask530.6
volume1
Intrest19
Strike
230
230
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.41
volume6
Intrest18
Last Price546.02Oct 13, 2025
Change
-0%
Bid516.15
Ask521.2
volume0
Intrest2
Strike
240
240
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest42
Last Price518.37Oct 10, 2025
Change
-0%
Bid506.15
Ask511.1
volume0
Intrest10
Strike
250
250
Last Price0.04Oct 15, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest21
Last Price530.65Oct 07, 2025
Change
-0%
Bid496.15
Ask500.75
volume0
Intrest1
Strike
260
260
Last Price0.04Oct 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Last Price498.78Oct 16, 2025
Change
17.223.34%
Bid486.25
Ask491.15
volume4
Intrest6
Strike
270
270
Last Price0.05Oct 16, 2025
Change
0.0125%
Bid-
Ask0.05
volume1
Intrest28
Last Price489.2Oct 16, 2025
Change
21.564.22%
Bid476.15
Ask481.45
volume3
Intrest1
Strike
280
280
Last Price0.05Oct 16, 2025
Change
0.04400%
Bid-
Ask0.05
volume1
Intrest86
Last Price478.85Oct 16, 2025
Change
17.153.46%
Bid466.15
Ask470.85
volume7
Intrest1
Strike
290
290
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest23
Last Price469.27Oct 16, 2025
Change
-
Bid456.2
Ask461.45
volume3
Intrest0
Strike
300
300
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest88
Last Price459.57Oct 16, 2025
Change
16.43.45%
Bid446.15
Ask450.55
volume5
Intrest0
Strike
310
310
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest74
Last Price-
Change
-
Bid435.4
Ask441.4
volume0
Intrest0
Strike
320
320
Last Price0.03Oct 16, 2025
Change
0.02200%
Bid-
Ask0.04
volume1
Intrest28
Last Price438.05Oct 16, 2025
Change
17.93.93%
Bid426.15
Ask431.4
volume2
Intrest0
Strike
330
330
Last Price0.06Oct 16, 2025
Change
0.05500%
Bid-
Ask0.28
volume1
Intrest30
Last Price-
Change
-
Bid416.2
Ask420.35
volume0
Intrest0
Strike
340
340
Last Price0.01Oct 14, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest63
Last Price420.15Oct 16, 2025
Change
15.883.64%
Bid406.2
Ask411.55
volume7
Intrest1
Strike
350
350
Last Price0.01Oct 14, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest29
Last Price410.8Oct 16, 2025
Change
15.23.57%
Bid396.3
Ask401.45
volume1
Intrest1
Strike
360
360
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest46
Last Price400.22Oct 16, 2025
Change
15.633.76%
Bid386.25
Ask391.45
volume7
Intrest8
Strike
370
370
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.28
volume0
Intrest35
Last Price390.87Oct 16, 2025
Change
15.213.75%
Bid375.4
Ask380.95
volume1
Intrest2
Strike
380
380
Last Price0.11Oct 16, 2025
Change
0.11000%
Bid-
Ask0.22
volume1
Intrest63
Last Price382Oct 16, 2025
Change
5.61.44%
Bid366.25
Ask371.5
volume7
Intrest9
Strike
390
390
Last Price0.16Oct 16, 2025
Change
0.151500%
Bid-
Ask0.27
volume1
Intrest39
Last Price372.58Oct 16, 2025
Change
13.443.48%
Bid356.2
Ask361.5
volume1
Intrest1
Strike
400
400
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest79
Last Price362.07Oct 16, 2025
Change
21.976.46%
Bid346.2
Ask351.4
volume7
Intrest0
Strike
410
410
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.36
volume2
Intrest78
Last Price352.65Oct 16, 2025
Change
16.374.44%
Bid336.2
Ask341.55
volume17
Intrest1
Strike
420
420
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest129
Last Price83.7Apr 04, 2025
Change
-0%
Bid326.2
Ask331.4
volume0
Intrest0
Strike
430
430
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest95
Last Price-
Change
-
Bid321.2
Ask326.45
volume0
Intrest0
Strike
435
435
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest5
Last Price330.2Oct 16, 2025
Change
18.895.41%
Bid316.2
Ask321.55
volume16
Intrest2
Strike
440
440
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest107
Last Price343.95Oct 13, 2025
Change
-0%
Bid311.35
Ask316.45
volume0
Intrest5
Strike
445
445
Last Price0.02Oct 16, 2025
Change
0.0250%
Bid-
Ask0.01
volume3
Intrest2
Last Price339Oct 13, 2025
Change
-0%
Bid306.2
Ask311.55
volume0
Intrest5
Strike
450
450
Last Price0.05Oct 16, 2025
Change
0.04400%
Bid-
Ask0.05
volume1
Intrest109
Last Price334.02Oct 13, 2025
Change
-0%
Bid301.25
Ask306
volume0
Intrest2
Strike
455
455
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price329.05Oct 13, 2025
Change
-0%
Bid296.25
Ask301.35
volume0
Intrest1
Strike
460
460
Last Price0.14Sep 18, 2025
Change
-0%
Bid-
Ask0.62
volume0
Intrest82
Last Price297.62Oct 16, 2025
Change
26.418.15%
Bid291.2
Ask296.35
volume2
Intrest8
Strike
465
465
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price292.63Oct 16, 2025
Change
26.458.29%
Bid286.2
Ask291.55
volume2
Intrest4
Strike
470
470
Last Price0.34Sep 04, 2025
Change
-0%
Bid-
Ask0.54
volume0
Intrest32
Last Price296.88Oct 16, 2025
Change
17.225.48%
Bid281.2
Ask286.5
volume1
Intrest4
Strike
475
475
Last Price0.05Oct 15, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest209
Last Price291.9Oct 16, 2025
Change
17.985.8%
Bid276.3
Ask281.5
volume2
Intrest1
Strike
480
480
Last Price0.08Oct 15, 2025
Change
-0%
Bid-
Ask0.28
volume0
Intrest208
Last Price274.15Sep 09, 2025
Change
-0%
Bid270.45
Ask276.5
volume0
Intrest4
Strike
485
485
Last Price0.04Oct 15, 2025
Change
-0%
Bid-
Ask0.54
volume0
Intrest34
Last Price283.98Oct 16, 2025
Change
15.175.07%
Bid266.25
Ask271.5
volume1
Intrest2
Strike
490
490
Last Price0.06Oct 15, 2025
Change
-0%
Bid-
Ask0.54
volume0
Intrest359
Last Price276.95Oct 16, 2025
Change
17.125.82%
Bid260.6
Ask266
volume1
Intrest1
Strike
495
495
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price271.97Oct 16, 2025
Change
0.670.25%
Bid256.15
Ask260.8
volume2
Intrest12
Strike
500
500
Last Price0.05Oct 15, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest192
Last Price267.49Oct 15, 2025
Change
-0%
Bid250.45
Ask256
volume0
Intrest5
Strike
505
505
Last Price0.08Oct 15, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest1
Last Price264.05Oct 16, 2025
Change
15.15.41%
Bid246.3
Ask251.55
volume1
Intrest0
Strike
510
510
Last Price0.3Oct 06, 2025
Change
-0%
Bid-
Ask0.31
volume0
Intrest47
Last Price253.19Oct 14, 2025
Change
-0%
Bid240.5
Ask246.1
volume0
Intrest20
Strike
515
515
Last Price1.16Aug 12, 2025
Change
-0%
Bid-
Ask0.34
volume0
Intrest1
Last Price252.7Oct 15, 2025
Change
-0%
Bid235.15
Ask241.4
volume0
Intrest6
Strike
520
520
Last Price0.5Sep 29, 2025
Change
-0%
Bid-
Ask0.36
volume0
Intrest337
Last Price251.3Oct 16, 2025
Change
3.751.51%
Bid230.5
Ask236.55
volume39
Intrest1
Strike
525
525
Last Price0.55Sep 29, 2025
Change
-0%
Bid-
Ask0.49
volume0
Intrest340
Last Price259.15Oct 13, 2025
Change
-0%
Bid226.3
Ask231.55
volume0
Intrest4
Strike
530
530
Last Price0.5Oct 13, 2025
Change
-0%
Bid-
Ask0.26
volume0
Intrest12
Last Price244.93Oct 16, 2025
Change
11.735.03%
Bid220.5
Ask226.6
volume1
Intrest20
Strike
535
535
Last Price0.32Sep 12, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest6
Last Price224.75Oct 14, 2025
Change
-0%
Bid216.8
Ask221.8
volume0
Intrest71
Strike
540
540
Last Price0.1Oct 15, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest250
Last Price231.37Oct 16, 2025
Change
3.821.68%
Bid211.25
Ask215.9
volume39
Intrest8
Strike
545
545
Last Price0.13Oct 15, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest3
Last Price221.19Oct 15, 2025
Change
-0%
Bid206.25
Ask211.05
volume0
Intrest4
Strike
550
550
Last Price0.17Oct 15, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest19
Last Price225Oct 16, 2025
Change
6.752.91%
Bid200.5
Ask206.05
volume1
Intrest3
Strike
555
555
Last Price0.09Oct 13, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest10
Last Price197.21Oct 16, 2025
Change
8.654.2%
Bid195.45
Ask201
volume12
Intrest225
Strike
560
560
Last Price0.01Oct 14, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest154
Last Price195.65Oct 16, 2025
Change
11.965.76%
Bid191.85
Ask196.8
volume2
Intrest82
Strike
565
565
Last Price0.4Sep 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest79
Last Price190.66Oct 16, 2025
Change
6.823.45%
Bid186.75
Ask191.4
volume2
Intrest151
Strike
570
570
Last Price0.04Oct 16, 2025
Change
0.03300%
Bid-
Ask0.07
volume3
Intrest131
Last Price211.78Oct 13, 2025
Change
-0%
Bid181.45
Ask185.75
volume0
Intrest45
Strike
575
575
Last Price0.08Oct 16, 2025
Change
0.07700%
Bid-
Ask0.08
volume4
Intrest110
Last Price188.3Oct 16, 2025
Change
4.312.24%
Bid175.5
Ask181.35
volume2
Intrest138
Strike
580
580
Last Price0.01Oct 16, 2025
Change
0.0685.71%
Bid-
Ask0.04
volume1
Intrest63
Last Price190.35Oct 16, 2025
Change
2.851.52%
Bid171.65
Ask176.5
volume46
Intrest21
Strike
585
585
Last Price0.42Oct 14, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest34
Last Price184.35Oct 15, 2025
Change
-0%
Bid166.4
Ask171.5
volume0
Intrest32
Strike
590
590
Last Price0.07Oct 16, 2025
Change
0.06600%
Bid-
Ask0.05
volume2
Intrest233
Last Price182Oct 16, 2025
Change
1.60.87%
Bid161.8
Ask166.5
volume2
Intrest62
Strike
595
595
Last Price0.12Oct 16, 2025
Change
0.07140%
Bid-
Ask0.08
volume1
Intrest73
Last Price161.28Oct 16, 2025
Change
13.427.68%
Bid156.5
Ask161.55
volume6
Intrest252
Strike
600
600
Last Price0.01Oct 16, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume25
Intrest1022
Last Price170.37Oct 16, 2025
Change
2.811.68%
Bid151.45
Ask156.6
volume46
Intrest132
Strike
605
605
Last Price0.07Oct 16, 2025
Change
0.05250%
Bid-
Ask0.09
volume1
Intrest97
Last Price164.41Oct 15, 2025
Change
-0%
Bid146.5
Ask150.95
volume0
Intrest96
Strike
610
610
Last Price0.02Oct 15, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest77
Last Price163.6Oct 16, 2025
Change
10.626.1%
Bid141.75
Ask145.8
volume2
Intrest110
Strike
615
615
Last Price0.02Oct 16, 2025
Change
0.01100%
Bid-
Ask0.08
volume1
Intrest82
Last Price158.61Oct 16, 2025
Change
3.852.49%
Bid136.45
Ask141.5
volume2
Intrest145
Strike
620
620
Last Price0.02Oct 16, 2025
Change
0.0360%
Bid-
Ask0.05
volume16
Intrest184
Last Price140.69Oct 15, 2025
Change
-0%
Bid131.3
Ask135.85
volume0
Intrest192
Strike
625
625
Last Price0.02Oct 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest88
Last Price149.18Oct 16, 2025
Change
13.039.57%
Bid126.75
Ask131.75
volume1
Intrest54
Strike
630
630
Last Price0.02Oct 16, 2025
Change
0.0360%
Bid0.01
Ask0.04
volume13
Intrest383
Last Price131.45Oct 10, 2025
Change
-0%
Bid121.5
Ask126.5
volume0
Intrest117
Strike
635
635
Last Price0.04Oct 15, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest426
Last Price122.52Oct 16, 2025
Change
23.9816.37%
Bid116.5
Ask120.85
volume4
Intrest102
Strike
640
640
Last Price0.02Oct 16, 2025
Change
-0%
Bid-
Ask0.05
volume1
Intrest1213
Last Price121.35Oct 10, 2025
Change
-0%
Bid111.25
Ask116.1
volume0
Intrest133
Strike
645
645
Last Price0.07Oct 15, 2025
Change
-0%
Bid0.01
Ask0.07
volume0
Intrest492
Last Price102.9Oct 16, 2025
Change
11.9510.4%
Bid106.55
Ask111.6
volume7
Intrest150
Strike
650
650
Last Price0.05Oct 16, 2025
Change
0.0266.67%
Bid0.01
Ask0.05
volume6
Intrest1565
Last Price113.3Oct 16, 2025
Change
3.83.25%
Bid101.35
Ask105.8
volume22
Intrest53
Strike
655
655
Last Price0.01Oct 16, 2025
Change
0.0150%
Bid0.01
Ask0.35
volume1
Intrest131
Last Price94.94Oct 16, 2025
Change
20.2117.55%
Bid95.8
Ask101.65
volume17
Intrest120
Strike
660
660
Last Price0.05Oct 16, 2025
Change
0.0654.55%
Bid0.05
Ask0.21
volume115
Intrest688
Last Price-
Change
-
Bid93.85
Ask99.2
volume0
Intrest0
Strike
662.5
662.5
Last Price0.06Oct 15, 2025
Change
-0%
Bid0.01
Ask0.36
volume0
Intrest16
Last Price101.75Oct 10, 2025
Change
-0%
Bid91.35
Ask96.7
volume0
Intrest32
Strike
665
665
Last Price0.03Oct 15, 2025
Change
-0%
Bid0.02
Ask0.36
volume0
Intrest144
Last Price-
Change
-
Bid88.9
Ask94.25
volume0
Intrest0
Strike
667.5
667.5
Last Price0.01Oct 14, 2025
Change
-0%
Bid0.01
Ask0.36
volume0
Intrest29
Last Price105.19Oct 15, 2025
Change
-0%
Bid86.6
Ask90.95
volume0
Intrest87
Strike
670
670
Last Price0.08Oct 16, 2025
Change
0.04100%
Bid0.03
Ask0.1
volume114
Intrest495
Last Price-
Change
-
Bid83.9
Ask89.25
volume0
Intrest0
Strike
672.5
672.5
Last Price0.02Oct 14, 2025
Change
-0%
Bid0.01
Ask0.36
volume0
Intrest30
Last Price79.85Oct 16, 2025
Change
16.617.21%
Bid81.4
Ask86.65
volume1
Intrest40
Strike
675
675
Last Price0.01Oct 16, 2025
Change
0.0150%
Bid0.02
Ask0.16
volume3
Intrest343
Last Price98.3Oct 14, 2025
Change
-0%
Bid78.95
Ask84.15
volume0
Intrest1
Strike
677.5
677.5
Last Price0.02Oct 15, 2025
Change
-0%
Bid0.01
Ask0.1
volume0
Intrest7
Last Price75.97Oct 16, 2025
Change
9.0310.62%
Bid76.35
Ask81
volume22
Intrest169
Strike
680
680
Last Price0.04Oct 16, 2025
Change
-0%
Bid0.02
Ask0.21
volume20
Intrest616
Last Price-
Change
-
Bid73.9
Ask79.2
volume0
Intrest0
Strike
682.5
682.5
Last Price0.09Oct 15, 2025
Change
-0%
Bid0.01
Ask0.28
volume0
Intrest58
Last Price76.91Oct 16, 2025
Change
26.3425.51%
Bid70
Ask76.1
volume2
Intrest66
Strike
685
685
Last Price0.09Oct 16, 2025
Change
0.0480%
Bid0.01
Ask0.39
volume26
Intrest275
Last Price78Oct 14, 2025
Change
-0%
Bid69
Ask73.5
volume0
Intrest2
Strike
687.5
687.5
Last Price0.04Oct 16, 2025
Change
0.0233.33%
Bid0.01
Ask0.39
volume1
Intrest37
Last Price76.6Oct 16, 2025
Change
7.058.43%
Bid66.25
Ask71
volume2
Intrest187
Strike
690
690
Last Price0.15Oct 16, 2025
Change
0.0666.67%
Bid0.05
Ask0.52
volume58
Intrest370
Last Price87.59Oct 16, 2025
Change
22.3334.22%
Bid64
Ask69.05
volume2
Intrest1
Strike
692.5
692.5
Last Price0.08Oct 15, 2025
Change
-0%
Bid0.01
Ask0.38
volume0
Intrest38
Last Price60.32Oct 16, 2025
Change
18.2523.23%
Bid61.95
Ask66.7
volume18
Intrest71
Strike
695
695
Last Price0.04Oct 16, 2025
Change
-0%
Bid0.01
Ask0.64
volume13
Intrest279
Last Price76.37Oct 15, 2025
Change
-0%
Bid59
Ask63.6
volume0
Intrest3
Strike
697.5
697.5
Last Price0.2Oct 16, 2025
Change
0.15300%
Bid0.04
Ask0.86
volume1
Intrest38
Last Price67.49Oct 16, 2025
Change
0.510.76%
Bid55.45
Ask61.45
volume116
Intrest1014
Strike
700
700
Last Price0.21Oct 16, 2025
Change
0.13162.5%
Bid0.13
Ask0.3
volume329
Intrest1295
Last Price-
Change
-
Bid54.1
Ask59.45
volume0
Intrest0
Strike
702.5
702.5
Last Price0.2Oct 16, 2025
Change
0.13185.71%
Bid0.01
Ask0.47
volume13
Intrest214
Last Price69Oct 16, 2025
Change
1.071.58%
Bid50.75
Ask56.85
volume61
Intrest581
Strike
705
705
Last Price0.22Oct 16, 2025
Change
0.183.33%
Bid0.06
Ask0.52
volume204
Intrest763
Last Price43.19Oct 14, 2025
Change
-0%
Bid49.2
Ask54.5
volume0
Intrest0
Strike
707.5
707.5
Last Price0.09Oct 15, 2025
Change
-0%
Bid0.06
Ask0.46
volume0
Intrest126
Last Price43.5Oct 16, 2025
Change
13.5623.76%
Bid46.05
Ask51.55
volume174
Intrest1007
Strike
710
710
Last Price0.35Oct 16, 2025
Change
0.21150%
Bid0.09
Ask0.87
volume130
Intrest990
Last Price43.95Oct 14, 2025
Change
-0%
Bid43.5
Ask49.55
volume0
Intrest4
Strike
712.5
712.5
Last Price0.44Oct 16, 2025
Change
0.3214.29%
Bid0.33
Ask0.54
volume119
Intrest50
Last Price58.25Oct 16, 2025
Change
0.240.41%
Bid41.05
Ask46.6
volume14
Intrest294
Strike
715
715
Last Price0.52Oct 16, 2025
Change
0.31147.62%
Bid0.37
Ask0.7
volume130
Intrest685
Last Price53.65Oct 15, 2025
Change
-0%
Bid38.65
Ask44.7
volume0
Intrest1
Strike
717.5
717.5
Last Price0.96Oct 16, 2025
Change
0.53123.26%
Bid0.47
Ask0.95
volume1
Intrest171
Last Price45.14Oct 16, 2025
Change
6.2812.21%
Bid36.25
Ask41.95
volume11
Intrest406
Strike
720
720
Last Price0.6Oct 16, 2025
Change
0.33122.22%
Bid0.36
Ask0.85
volume370
Intrest1156
Last Price-
Change
-
Bid34.6
Ask40
volume0
Intrest0
Strike
722.5
722.5
Last Price0.25Oct 16, 2025
Change
0.0419.05%
Bid0.64
Ask1.42
volume1
Intrest70
Last Price30.3Oct 16, 2025
Change
26.9947.11%
Bid32.6
Ask37.6
volume51
Intrest1781
Strike
725
725
Last Price0.84Oct 16, 2025
Change
0.47127.03%
Bid0.7
Ask1
volume560
Intrest2086
Last Price49Oct 14, 2025
Change
-0%
Bid30.4
Ask34.4
volume0
Intrest67
Strike
727.5
727.5
Last Price1.25Oct 16, 2025
Change
0.84204.88%
Bid0.64
Ask1.48
volume3
Intrest69
Last Price32.88Oct 16, 2025
Change
6.6416.8%
Bid27.35
Ask32.95
volume14
Intrest347
Strike
730
730
Last Price1.13Oct 16, 2025
Change
0.5388.33%
Bid1.11
Ask1.3
volume349
Intrest1202
Last Price46.15Oct 10, 2025
Change
-0%
Bid25.3
Ask30.7
volume0
Intrest4
Strike
732.5
732.5
Last Price1.51Oct 16, 2025
Change
0.85128.79%
Bid0.97
Ask1.85
volume97
Intrest205
Last Price36Oct 16, 2025
Change
0.71.91%
Bid23
Ask28.6
volume29
Intrest259
Strike
735
735
Last Price2.25Oct 16, 2025
Change
1.28131.96%
Bid1.21
Ask2.24
volume376
Intrest954
Last Price-
Change
-
Bid20.85
Ask26.4
volume0
Intrest0
Strike
737.5
737.5
Last Price3.3Oct 16, 2025
Change
2.15186.96%
Bid1.49
Ask2.9
volume27
Intrest503
Last Price40.35Oct 16, 2025
Change
11.8341.48%
Bid19.45
Ask24.3
volume13
Intrest311
Strike
740
740
Last Price2.5Oct 16, 2025
Change
1.37121.24%
Bid2.01
Ask3.4
volume633
Intrest1745
Last Price19.12Oct 16, 2025
Change
10.8536.2%
Bid16.45
Ask20.75
volume10
Intrest42
Strike
742.5
742.5
Last Price2.55Oct 16, 2025
Change
0.845.71%
Bid2.55
Ask4.15
volume228
Intrest308
Last Price34.43Oct 16, 2025
Change
9.3337.17%
Bid14.55
Ask20.15
volume9
Intrest346
Strike
745
745
Last Price3.8Oct 16, 2025
Change
1.7888.12%
Bid3
Ask4.25
volume478
Intrest935
Last Price31.1Oct 16, 2025
Change
3.4512.48%
Bid12.6
Ask18.2
volume3
Intrest40
Strike
747.5
747.5
Last Price4.29Oct 16, 2025
Change
1.979.5%
Bid3.4
Ask5.4
volume85
Intrest444
Last Price17.4Oct 16, 2025
Change
1.658.66%
Bid11.5
Ask16.7
volume148
Intrest1532
Strike
750
750
Last Price6.05Oct 16, 2025
Change
3.55142%
Bid4.3
Ask5.4
volume2847
Intrest2865
Last Price10.05Oct 16, 2025
Change
5.5635.62%
Bid7.95
Ask12.15
volume132
Intrest321
Strike
755
755
Last Price6.52Oct 16, 2025
Change
2.9783.66%
Bid5.9
Ask6.85
volume672
Intrest816
Last Price6.99Oct 16, 2025
Change
6.4648.03%
Bid6.45
Ask8
volume251
Intrest511
Strike
760
760
Last Price9.2Oct 16, 2025
Change
4.3388.91%
Bid7.5
Ask10.95
volume859
Intrest1813
Last Price5.7Oct 16, 2025
Change
4.343%
Bid4.25
Ask5.7
volume229
Intrest466
Strike
765
765
Last Price12.66Oct 16, 2025
Change
4.6658.25%
Bid8.9
Ask13.95
volume883
Intrest997
Last Price3.2Oct 16, 2025
Change
4.558.44%
Bid3.2
Ask3.8
volume557
Intrest531
Strike
770
770
Last Price15.25Oct 16, 2025
Change
5.9864.51%
Bid12.1
Ask17.95
volume318
Intrest929
Last Price2.58Oct 16, 2025
Change
2.6250.38%
Bid1.63
Ask2.86
volume647
Intrest574
Strike
775
775
Last Price19Oct 16, 2025
Change
535.71%
Bid18.15
Ask21
volume475
Intrest1055
Last Price2.56Oct 16, 2025
Change
1.1430.81%
Bid1.58
Ask2.71
volume220
Intrest224
Strike
777.5
777.5
Last Price24.5Oct 16, 2025
Change
10.271.33%
Bid19.2
Ask23.5
volume59
Intrest93
Last Price1.42Oct 16, 2025
Change
2.3862.63%
Bid1.42
Ask1.75
volume1812
Intrest1342
Strike
780
780
Last Price23.25Oct 16, 2025
Change
5.5131.06%
Bid20
Ask25.75
volume291
Intrest657
Last Price1.3Oct 16, 2025
Change
1.8959.25%
Bid0.93
Ask1.76
volume161
Intrest182
Strike
782.5
782.5
Last Price29.76Oct 16, 2025
Change
11.4662.62%
Bid22.15
Ask27.1
volume88
Intrest716
Last Price0.9Oct 16, 2025
Change
1.6564.71%
Bid0.75
Ask1.09
volume818
Intrest585
Strike
785
785
Last Price29.47Oct 16, 2025
Change
13.3783.04%
Bid24.45
Ask30.55
volume376
Intrest820
Last Price0.6Oct 16, 2025
Change
1.2467.39%
Bid0.59
Ask1.08
volume179
Intrest334
Strike
787.5
787.5
Last Price24.81Oct 16, 2025
Change
0.783.25%
Bid26.7
Ask32.1
volume313
Intrest1088
Last Price0.6Oct 16, 2025
Change
1.164.71%
Bid0.42
Ask1
volume682
Intrest1187
Strike
790
790
Last Price27.88Oct 16, 2025
Change
5.4424.24%
Bid29.05
Ask35.5
volume231
Intrest657
Last Price0.47Oct 16, 2025
Change
0.7360.83%
Bid0.37
Ask0.55
volume238
Intrest246
Strike
792.5
792.5
Last Price16.81Oct 16, 2025
Change
7.8931.94%
Bid31.4
Ask36.25
volume3
Intrest89
Last Price0.38Oct 16, 2025
Change
0.7566.37%
Bid0.15
Ask0.62
volume400
Intrest919
Strike
795
795
Last Price37.43Oct 16, 2025
Change
11.8746.44%
Bid34.15
Ask38.65
volume22
Intrest155
Last Price0.35Oct 16, 2025
Change
0.1935.19%
Bid0.01
Ask0.3
volume202
Intrest237
Strike
797.5
797.5
Last Price34.7Oct 15, 2025
Change
-0%
Bid36.1
Ask41.85
volume0
Intrest35
Last Price0.2Oct 16, 2025
Change
0.4971.01%
Bid0.13
Ask0.3
volume1603
Intrest2131
Strike
800
800
Last Price46.55Oct 16, 2025
Change
1547.54%
Bid39.1
Ask44.25
volume21
Intrest393
Last Price0.16Oct 16, 2025
Change
0.3769.81%
Bid0.01
Ask0.24
volume50
Intrest113
Strike
802.5
802.5
Last Price25.73Oct 16, 2025
Change
3.1313.85%
Bid41.8
Ask46.4
volume3
Intrest62
Last Price0.1Oct 16, 2025
Change
0.375%
Bid0.01
Ask0.18
volume308
Intrest1154
Strike
805
805
Last Price40.5Oct 16, 2025
Change
1.574.03%
Bid44.1
Ask48.85
volume2
Intrest114
Last Price0.11Oct 16, 2025
Change
0.0842.11%
Bid-
Ask0.31
volume180
Intrest235
Strike
807.5
807.5
Last Price55.34Oct 14, 2025
Change
-0%
Bid46.55
Ask51.35
volume0
Intrest36
Last Price0.05Oct 16, 2025
Change
0.1372.22%
Bid0.04
Ask0.54
volume278
Intrest586
Strike
810
810
Last Price54.06Oct 16, 2025
Change
13.733.94%
Bid48.7
Ask53.8
volume3
Intrest85
Last Price0.1Oct 16, 2025
Change
0.150%
Bid0.05
Ask0.45
volume26
Intrest197
Strike
812.5
812.5
Last Price65.52Oct 14, 2025
Change
-0%
Bid51.2
Ask56.55
volume0
Intrest41
Last Price0.04Oct 16, 2025
Change
0.0969.23%
Bid0.01
Ask0.11
volume167
Intrest406
Strike
815
815
Last Price43Oct 15, 2025
Change
-0%
Bid53.95
Ask58.85
volume0
Intrest35
Last Price0.07Oct 16, 2025
Change
0.0330%
Bid-
Ask0.05
volume157
Intrest119
Strike
817.5
817.5
Last Price42Oct 14, 2025
Change
-0%
Bid56.45
Ask61.55
volume0
Intrest0
Last Price0.02Oct 16, 2025
Change
0.0777.78%
Bid0.02
Ask0.04
volume605
Intrest2002
Strike
820
820
Last Price42.25Oct 15, 2025
Change
-0%
Bid59.5
Ask63.85
volume0
Intrest0
Last Price0.04Oct 16, 2025
Change
0.0450%
Bid0.02
Ask0.03
volume82
Intrest205
Strike
822.5
822.5
Last Price34.3Sep 26, 2025
Change
-0%
Bid61.35
Ask66.55
volume0
Intrest0
Last Price0.04Oct 16, 2025
Change
-0%
Bid-
Ask0.02
volume169
Intrest1184
Strike
825
825
Last Price39.65Oct 13, 2025
Change
-0%
Bid63.65
Ask68.45
volume0
Intrest1
Last Price0.1Oct 16, 2025
Change
0.05100%
Bid-
Ask0.2
volume14
Intrest510
Strike
827.5
827.5
Last Price35.05Sep 29, 2025
Change
-0%
Bid66.15
Ask71.55
volume0
Intrest0
Last Price0.03Oct 16, 2025
Change
0.0240%
Bid0.01
Ask0.05
volume55
Intrest592
Strike
830
830
Last Price69Oct 14, 2025
Change
-0%
Bid68.65
Ask74.05
volume0
Intrest0
Last Price0.01Oct 16, 2025
Change
0.0266.67%
Bid-
Ask0.09
volume38
Intrest669
Strike
835
835
Last Price55.6Oct 10, 2025
Change
-0%
Bid73.65
Ask79.05
volume0
Intrest0
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume62
Intrest779
Strike
840
840
Last Price60Oct 14, 2025
Change
-0%
Bid78.65
Ask84
volume0
Intrest0
Last Price0.02Oct 16, 2025
Change
0.0133.33%
Bid-
Ask0.24
volume23
Intrest196
Strike
845
845
Last Price96Oct 14, 2025
Change
-0%
Bid83.8
Ask89.05
volume0
Intrest0
Last Price0.01Oct 16, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume19
Intrest1849
Strike
850
850
Last Price77.17Oct 14, 2025
Change
-0%
Bid89.05
Ask93.6
volume0
Intrest0
Last Price0.01Oct 16, 2025
Change
0.0375%
Bid-
Ask0.01
volume13
Intrest179
Strike
855
855
Last Price84.6Oct 14, 2025
Change
-0%
Bid94.15
Ask99.05
volume0
Intrest0
Last Price0.01Oct 16, 2025
Change
0.0266.67%
Bid-
Ask0.12
volume15
Intrest475
Strike
860
860
Last Price-
Change
-
Bid98.9
Ask104.05
volume0
Intrest0
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest337
Strike
865
865
Last Price68Sep 19, 2025
Change
-0%
Bid103.65
Ask109.05
volume0
Intrest0
Last Price0.02Oct 16, 2025
Change
0.0133.33%
Bid-
Ask0.43
volume37
Intrest351
Strike
870
870
Last Price96.8Oct 14, 2025
Change
-0%
Bid108.7
Ask113.55
volume0
Intrest0
Last Price0.04Oct 15, 2025
Change
-0%
Bid-
Ask0.32
volume0
Intrest345
Strike
875
875
Last Price-
Change
-
Bid113.8
Ask119
volume0
Intrest0
Last Price0.01Oct 16, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume1
Intrest344
Strike
880
880
Last Price-
Change
-
Bid118.65
Ask124.05
volume0
Intrest0
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest52
Strike
885
885
Last Price112.13Oct 14, 2025
Change
-0%
Bid123.7
Ask129.05
volume0
Intrest0
Last Price0.01Oct 16, 2025
Change
0.0150%
Bid-
Ask0.42
volume18
Intrest144
Strike
890
890
Last Price117.19Oct 14, 2025
Change
-0%
Bid128.65
Ask134.05
volume0
Intrest0
Last Price0.03Oct 15, 2025
Change
-0%
Bid-
Ask0.34
volume0
Intrest69
Strike
895
895
Last Price148.58Aug 29, 2025
Change
-0%
Bid133.65
Ask139.05
volume0
Intrest0
Last Price0.17Oct 16, 2025
Change
0.15750%
Bid-
Ask0.04
volume4
Intrest2192
Strike
900
900
Last Price-
Change
-
Bid138.75
Ask144.05
volume0
Intrest0
Last Price0.02Oct 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest66
Strike
905
905
Last Price-
Change
-
Bid144.4
Ask149.05
volume0
Intrest0
Last Price0.19Oct 15, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest963
Strike
910
910
Last Price-
Change
-
Bid148.65
Ask154.05
volume0
Intrest0
Last Price0.02Oct 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest491
Strike
915
915
Last Price-
Change
-
Bid153.65
Ask159.8
volume0
Intrest0
Last Price0.01Oct 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest44
Strike
920
920
Last Price-
Change
-
Bid158.65
Ask164.8
volume0
Intrest0
Last Price0.21Oct 14, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest7
Strike
925
925
Last Price-
Change
-
Bid163.65
Ask169.8
volume0
Intrest0
Last Price0.01Oct 14, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest33
Strike
930
930
Last Price-
Change
-
Bid168.65
Ask174.8
volume0
Intrest0
Last Price0.15Oct 14, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest6
Strike
935
935
Last Price-
Change
-
Bid173.65
Ask179.8
volume0
Intrest0
Last Price0.06Oct 14, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest214
Strike
940
940
Last Price149.1Sep 17, 2025
Change
-0%
Bid178.65
Ask184.8
volume0
Intrest0
Last Price0.55Sep 26, 2025
Change
-0%
Bid-
Ask0.41
volume0
Intrest5
Strike
945
945
Last Price-
Change
-
Bid183.65
Ask189.75
volume0
Intrest0
Last Price0.18Oct 10, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest32
Strike
950
950
Last Price-
Change
-
Bid188.65
Ask194.8
volume0
Intrest0
Last Price0.01Oct 14, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest57
Strike
960
960
Last Price-
Change
-
Bid198.65
Ask204.05
volume0
Intrest0
Last Price0.04Oct 13, 2025
Change
-0%
Bid-
Ask0.34
volume0
Intrest29
Strike
980
980
Last Price-
Change
-
Bid218.75
Ask224.75
volume0
Intrest0
Last Price0.01Oct 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest355
Strike
1000
1000
Last Price-
Change
-
Bid238.65
Ask244.8
volume0
Intrest0
Last Price0.08Oct 13, 2025
Change
-0%
Bid-
Ask0.34
volume0
Intrest204
Strike
1020
1020
Last Price-
Change
-
Bid258.65
Ask264.8
volume0
Intrest0
Last Price0.02Oct 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest72
Strike
1040
1040
Last Price-
Change
-
Bid278.65
Ask284.8
volume0
Intrest0
Last Price0.06Oct 15, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest81
Strike
1060
1060
Last Price-
Change
-
Bid298.65
Ask304.8
volume0
Intrest0