$358.13
20.556.09%
al cierre: -
$358.50
0.370.10%
After hour: Aug 22, 7:58 PM EDT
Comments
Loading...
Strategy (NASDAQ:MSTR) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Strategy 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 Strategy..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price206.76Aug 22, 2025
Change
19.9210.66%
Bid207.05
Ask209.6
volume76
Intrest630
Strike
150
150
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume1390
Intrest20868
Last Price194.29Aug 22, 2025
Change
13.397.4%
Bid196.1
Ask200.05
volume2
Intrest7
Strike
160
160
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume361
Intrest11846
Last Price184.8Aug 22, 2025
Change
18.210.92%
Bid186.6
Ask189.55
volume2
Intrest2
Strike
170
170
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume230
Intrest3612
Last Price163.5Aug 19, 2025
Change
-0%
Bid176.2
Ask179.6
volume0
Intrest2
Strike
180
180
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume442
Intrest6309
Last Price190.55Aug 14, 2025
Change
-0%
Bid166.2
Ask169.65
volume0
Intrest3
Strike
190
190
Last Price0.01Aug 22, 2025
Change
0.0375%
Bid-
Ask0.01
volume525
Intrest8595
Last Price158.15Aug 22, 2025
Change
21.5515.78%
Bid156.25
Ask159.65
volume761
Intrest774
Strike
200
200
Last Price0.01Aug 22, 2025
Change
0.0375%
Bid-
Ask0.01
volume1564
Intrest6252
Last Price147.57Aug 22, 2025
Change
4.182.75%
Bid146.25
Ask149.65
volume8
Intrest7
Strike
210
210
Last Price0.01Aug 22, 2025
Change
0.0480%
Bid-
Ask0.01
volume1175
Intrest8482
Last Price134.36Aug 22, 2025
Change
13.3111%
Bid136.25
Ask139.65
volume1
Intrest4
Strike
220
220
Last Price0.01Aug 22, 2025
Change
0.0480%
Bid-
Ask0.01
volume852
Intrest13704
Last Price117.97Aug 21, 2025
Change
-0%
Bid131.35
Ask134.65
volume0
Intrest3
Strike
225
225
Last Price0.01Aug 22, 2025
Change
0.0480%
Bid-
Ask0.01
volume1291
Intrest2662
Last Price127.69Aug 22, 2025
Change
10.697.73%
Bid126.35
Ask129
volume48
Intrest52
Strike
230
230
Last Price0.01Aug 22, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume815
Intrest2910
Last Price122.35Aug 22, 2025
Change
19.0518.44%
Bid121.25
Ask124.65
volume2
Intrest11
Strike
235
235
Last Price0.01Aug 22, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume344
Intrest4622
Last Price97.35Aug 21, 2025
Change
-0%
Bid116.25
Ask119.65
volume0
Intrest12
Strike
240
240
Last Price0.01Aug 22, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume551
Intrest1854
Last Price111.7Aug 22, 2025
Change
18.4819.82%
Bid111.35
Ask114.05
volume40
Intrest4
Strike
245
245
Last Price0.01Aug 22, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume441
Intrest1740
Last Price103.8Aug 22, 2025
Change
16.4518.83%
Bid106.45
Ask109.65
volume58
Intrest29
Strike
250
250
Last Price0.01Aug 22, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume2144
Intrest16487
Last Price101.07Aug 22, 2025
Change
18.2221.99%
Bid101.3
Ask104.55
volume1
Intrest65
Strike
255
255
Last Price0.01Aug 22, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume810
Intrest1275
Last Price77.52Aug 21, 2025
Change
-0%
Bid96.3
Ask100.2
volume0
Intrest19
Strike
260
260
Last Price0.01Aug 22, 2025
Change
0.190.91%
Bid-
Ask0.01
volume554
Intrest5090
Last Price94.45Aug 22, 2025
Change
21.128.77%
Bid91.3
Ask94.65
volume4
Intrest17
Strike
265
265
Last Price0.01Aug 22, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume186
Intrest1732
Last Price88Aug 22, 2025
Change
1723.94%
Bid86.1
Ask90.2
volume1
Intrest1
Strike
270
270
Last Price0.01Aug 22, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume1613
Intrest4281
Last Price-
Change
-
Bid83.8
Ask87.15
volume0
Intrest0
Strike
272.5
272.5
Last Price0.01Aug 22, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume429
Intrest479
Last Price67Aug 21, 2025
Change
-0%
Bid81.65
Ask84.6
volume0
Intrest5
Strike
275
275
Last Price0.01Aug 22, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume438
Intrest1505
Last Price-
Change
-
Bid78.85
Ask82.15
volume0
Intrest0
Strike
277.5
277.5
Last Price0.01Aug 22, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume70
Intrest261
Last Price76.51Aug 22, 2025
Change
18.5832.07%
Bid76.2
Ask79.7
volume5
Intrest53
Strike
280
280
Last Price0.01Aug 22, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume679
Intrest5041
Last Price75.55Aug 19, 2025
Change
-0%
Bid73.85
Ask77.1
volume0
Intrest0
Strike
282.5
282.5
Last Price0.01Aug 22, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume346
Intrest259
Last Price73.15Aug 22, 2025
Change
16.5329.19%
Bid71.25
Ask74.7
volume3
Intrest5
Strike
285
285
Last Price0.02Aug 22, 2025
Change
0.1285.71%
Bid-
Ask0.01
volume307
Intrest1586
Last Price49.63Aug 21, 2025
Change
-0%
Bid68.85
Ask72.5
volume0
Intrest5
Strike
287.5
287.5
Last Price0.01Aug 22, 2025
Change
0.1794.44%
Bid-
Ask0.02
volume89
Intrest229
Last Price46.2Aug 21, 2025
Change
-0%
Bid66.25
Ask70.05
volume0
Intrest11
Strike
290
290
Last Price0.01Aug 22, 2025
Change
0.1894.74%
Bid-
Ask0.01
volume2279
Intrest5960
Last Price76.82Aug 14, 2025
Change
-0%
Bid63.75
Ask67.45
volume0
Intrest9
Strike
292.5
292.5
Last Price0.01Aug 22, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume260
Intrest212
Last Price63.16Aug 22, 2025
Change
17.4338.12%
Bid61.25
Ask64.05
volume4
Intrest6
Strike
295
295
Last Price0.01Aug 22, 2025
Change
0.295.24%
Bid-
Ask0.01
volume209
Intrest724
Last Price57.4Aug 22, 2025
Change
17.6244.29%
Bid58.6
Ask61.55
volume30
Intrest35
Strike
297.5
297.5
Last Price0.02Aug 22, 2025
Change
0.2291.67%
Bid-
Ask0.01
volume31
Intrest255
Last Price58.05Aug 22, 2025
Change
19.751.37%
Bid56.25
Ask59.25
volume124
Intrest113
Strike
300
300
Last Price0.01Aug 22, 2025
Change
0.2195.45%
Bid0.01
Ask0.02
volume1474
Intrest10224
Last Price31.7Aug 22, 2025
Change
4.4912.41%
Bid53.6
Ask56.25
volume5
Intrest7
Strike
302.5
302.5
Last Price0.01Aug 22, 2025
Change
0.2696.3%
Bid-
Ask0.01
volume72
Intrest297
Last Price52.36Aug 22, 2025
Change
17.2349.05%
Bid52.25
Ask53.85
volume23
Intrest30
Strike
305
305
Last Price0.01Aug 22, 2025
Change
0.2896.55%
Bid-
Ask0.02
volume386
Intrest1029
Last Price49.2Aug 22, 2025
Change
18.1358.35%
Bid49
Ask51.55
volume2
Intrest8
Strike
307.5
307.5
Last Price0.01Aug 22, 2025
Change
0.2796.43%
Bid-
Ask0.01
volume103
Intrest635
Last Price47.3Aug 22, 2025
Change
18.865.96%
Bid47
Ask50.2
volume41
Intrest88
Strike
310
310
Last Price0.01Aug 22, 2025
Change
0.3296.97%
Bid-
Ask0.02
volume742
Intrest2239
Last Price46.75Aug 22, 2025
Change
21.6786.4%
Bid43.6
Ask46.1
volume14
Intrest9
Strike
312.5
312.5
Last Price0.01Aug 22, 2025
Change
0.3897.44%
Bid0.01
Ask0.02
volume419
Intrest593
Last Price42.45Aug 22, 2025
Change
18.8579.87%
Bid41.1
Ask45.05
volume9
Intrest46
Strike
315
315
Last Price0.01Aug 22, 2025
Change
0.4897.96%
Bid0.01
Ask0.02
volume1480
Intrest2092
Last Price37.4Aug 22, 2025
Change
10.5239.14%
Bid38.85
Ask41.45
volume31
Intrest17
Strike
317.5
317.5
Last Price0.01Aug 22, 2025
Change
0.698.36%
Bid-
Ask0.02
volume398
Intrest1080
Last Price38.23Aug 22, 2025
Change
19.7106.31%
Bid36.65
Ask38.75
volume94
Intrest117
Strike
320
320
Last Price0.01Aug 22, 2025
Change
0.7398.65%
Bid0.01
Ask0.02
volume2382
Intrest3149
Last Price36.75Aug 22, 2025
Change
20.58127.27%
Bid34
Ask37.6
volume29
Intrest40
Strike
322.5
322.5
Last Price0.01Aug 22, 2025
Change
0.9698.97%
Bid-
Ask0.02
volume480
Intrest671
Last Price32.55Aug 22, 2025
Change
18.59133.17%
Bid32.2
Ask33.65
volume370
Intrest310
Strike
325
325
Last Price0.01Aug 22, 2025
Change
1.2299.19%
Bid0.01
Ask0.02
volume3129
Intrest4369
Last Price30.19Aug 22, 2025
Change
18.25152.85%
Bid28.75
Ask31.3
volume236
Intrest237
Strike
327.5
327.5
Last Price0.01Aug 22, 2025
Change
1.6499.39%
Bid0.01
Ask0.02
volume4637
Intrest1012
Last Price28.53Aug 22, 2025
Change
18.58186.73%
Bid27.75
Ask28.85
volume706
Intrest317
Strike
330
330
Last Price0.04Aug 22, 2025
Change
2.1198.14%
Bid-
Ask0.01
volume10010
Intrest7519
Last Price26.75Aug 22, 2025
Change
18.73233.54%
Bid24.3
Ask26.2
volume399
Intrest298
Strike
332.5
332.5
Last Price0.01Aug 22, 2025
Change
2.7999.64%
Bid0.01
Ask0.02
volume3109
Intrest517
Last Price23.5Aug 22, 2025
Change
17.1267.19%
Bid22.05
Ask24
volume4763
Intrest2938
Strike
335
335
Last Price0.04Aug 22, 2025
Change
3.7198.93%
Bid0.01
Ask0.02
volume6053
Intrest4282
Last Price20.68Aug 22, 2025
Change
15.63309.5%
Bid20.05
Ask21.9
volume1716
Intrest868
Strike
337.5
337.5
Last Price0.01Aug 22, 2025
Change
4.8499.79%
Bid-
Ask0.02
volume1488
Intrest613
Last Price17.4Aug 22, 2025
Change
13.57354.31%
Bid17.25
Ask19.35
volume3362
Intrest2763
Strike
340
340
Last Price0.02Aug 22, 2025
Change
6.0399.67%
Bid0.01
Ask0.02
volume7426
Intrest4317
Last Price15.74Aug 22, 2025
Change
12.87448.43%
Bid14.75
Ask16.05
volume2890
Intrest1751
Strike
342.5
342.5
Last Price0.01Aug 22, 2025
Change
7.6499.87%
Bid0.01
Ask0.02
volume2108
Intrest518
Last Price13.6Aug 22, 2025
Change
11.5547.62%
Bid12.65
Ask14.35
volume8443
Intrest3761
Strike
345
345
Last Price0.02Aug 22, 2025
Change
9.3399.79%
Bid0.01
Ask0.02
volume4702
Intrest1761
Last Price10.9Aug 22, 2025
Change
9.4626.67%
Bid10.15
Ask11.3
volume4443
Intrest1239
Strike
347.5
347.5
Last Price0.01Aug 22, 2025
Change
11.2599.91%
Bid-
Ask0.04
volume3640
Intrest632
Last Price8Aug 22, 2025
Change
6.9627.27%
Bid7.7
Ask8.95
volume30158
Intrest17619
Strike
350
350
Last Price0.01Aug 22, 2025
Change
13.3999.93%
Bid-
Ask0.01
volume13812
Intrest6315
Last Price5.63Aug 22, 2025
Change
4.81586.59%
Bid3.8
Ask6.1
volume10732
Intrest5450
Strike
352.5
352.5
Last Price0.01Aug 22, 2025
Change
15.5999.94%
Bid0.01
Ask0.02
volume4501
Intrest789
Last Price3.19Aug 22, 2025
Change
2.57414.52%
Bid2.6
Ask4
volume60955
Intrest41886
Strike
355
355
Last Price0.02Aug 22, 2025
Change
17.7499.89%
Bid0.02
Ask0.03
volume9751
Intrest2407
Last Price0.89Aug 22, 2025
Change
0.4393.48%
Bid0.5
Ask1.41
volume13073
Intrest1430
Strike
357.5
357.5
Last Price0.03Aug 22, 2025
Change
19.9499.85%
Bid0.02
Ask0.17
volume4953
Intrest269
Last Price0.01Aug 22, 2025
Change
0.3797.37%
Bid-
Ask0.01
volume24192
Intrest4603
Strike
360
360
Last Price1.75Aug 22, 2025
Change
20.191.99%
Bid1.55
Ask2.58
volume3889
Intrest2321
Last Price0.01Aug 22, 2025
Change
0.2796.43%
Bid-
Ask0.01
volume8488
Intrest1942
Strike
362.5
362.5
Last Price4Aug 22, 2025
Change
21.6684.41%
Bid2.75
Ask6.2
volume444
Intrest1266
Last Price0.01Aug 22, 2025
Change
0.2395.83%
Bid-
Ask0.01
volume8038
Intrest2480
Strike
365
365
Last Price6.81Aug 22, 2025
Change
20.6475.19%
Bid6.25
Ask8.35
volume614
Intrest1902
Last Price0.02Aug 22, 2025
Change
0.1890%
Bid0.01
Ask0.02
volume2434
Intrest2487
Strike
367.5
367.5
Last Price10.5Aug 22, 2025
Change
19.565%
Bid8.85
Ask9.8
volume143
Intrest1177
Last Price0.01Aug 22, 2025
Change
0.1894.74%
Bid0.01
Ask0.03
volume7175
Intrest8112
Strike
370
370
Last Price11.2Aug 22, 2025
Change
21.1265.35%
Bid11.2
Ask12.5
volume259
Intrest1819
Last Price0.02Aug 22, 2025
Change
0.0777.78%
Bid-
Ask0.55
volume1608
Intrest13982
Strike
372.5
372.5
Last Price15.25Aug 22, 2025
Change
18.4454.73%
Bid12.6
Ask15.9
volume27
Intrest41
Last Price0.01Aug 22, 2025
Change
0.0888.89%
Bid0.01
Ask0.02
volume5770
Intrest5757
Strike
375
375
Last Price17.3Aug 22, 2025
Change
19.2852.71%
Bid16.15
Ask17.65
volume67
Intrest226
Last Price0.01Aug 22, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume1482
Intrest1077
Strike
377.5
377.5
Last Price39.85Aug 21, 2025
Change
-0%
Bid17.45
Ask21.4
volume0
Intrest6
Last Price0.01Aug 22, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume2464
Intrest6528
Strike
380
380
Last Price22.1Aug 22, 2025
Change
19.8647.33%
Bid21.05
Ask23.55
volume151
Intrest685
Last Price0.01Aug 22, 2025
Change
0.0480%
Bid-
Ask0.01
volume488
Intrest4993
Strike
382.5
382.5
Last Price23.75Aug 22, 2025
Change
21.4347.43%
Bid23.65
Ask25.25
volume4
Intrest6
Last Price0.01Aug 22, 2025
Change
0.0375%
Bid-
Ask0.01
volume1900
Intrest16278
Strike
385
385
Last Price26.4Aug 22, 2025
Change
21.5144.9%
Bid25.95
Ask28.55
volume140
Intrest102
Last Price0.02Aug 22, 2025
Change
0.0250%
Bid-
Ask0.02
volume1052
Intrest924
Strike
387.5
387.5
Last Price29.11Aug 22, 2025
Change
20.841.68%
Bid28.1
Ask30.95
volume34
Intrest15
Last Price0.03Aug 22, 2025
Change
0.0125%
Bid-
Ask0.01
volume1167
Intrest4357
Strike
390
390
Last Price31.87Aug 22, 2025
Change
20.539.14%
Bid31
Ask33.5
volume16
Intrest90
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume311
Intrest1910
Strike
392.5
392.5
Last Price36.5Aug 22, 2025
Change
17.632.53%
Bid32.95
Ask35.85
volume8
Intrest28
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.02
volume1304
Intrest1560
Strike
395
395
Last Price58.1Aug 22, 2025
Change
1.352.38%
Bid36
Ask37.95
volume1
Intrest84
Last Price0.01Aug 22, 2025
Change
0.0375%
Bid-
Ask0.01
volume193
Intrest2038
Strike
397.5
397.5
Last Price39.34Aug 22, 2025
Change
20.9134.71%
Bid38.25
Ask41.35
volume1
Intrest882
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2671
Intrest7854
Strike
400
400
Last Price42.75Aug 22, 2025
Change
19.831.65%
Bid40.45
Ask43.65
volume10
Intrest180
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume346
Intrest872
Strike
402.5
402.5
Last Price46Aug 22, 2025
Change
18.8529.07%
Bid43.1
Ask45.6
volume2
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume627
Intrest18196
Strike
405
405
Last Price49.7Aug 22, 2025
Change
17.626.15%
Bid46.05
Ask47.95
volume2
Intrest18
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume145
Intrest12313
Strike
407.5
407.5
Last Price69.9Aug 21, 2025
Change
-0%
Bid47.9
Ask51.25
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume339
Intrest8361
Strike
410
410
Last Price55.45Aug 22, 2025
Change
15.9522.34%
Bid51.05
Ask53.9
volume2
Intrest4
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume103
Intrest1480
Strike
412.5
412.5
Last Price74Aug 21, 2025
Change
-0%
Bid52.9
Ask56.4
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume264
Intrest1943
Strike
415
415
Last Price58.6Aug 22, 2025
Change
18.924.39%
Bid55.4
Ask58.8
volume2
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume12
Intrest887
Strike
417.5
417.5
Last Price83.45Aug 22, 2025
Change
3.454.31%
Bid58
Ask59.85
volume1
Intrest0
Last Price0.03Aug 22, 2025
Change
0.02200%
Bid-
Ask0.01
volume888
Intrest6783
Strike
420
420
Last Price61.75Aug 22, 2025
Change
20.625.02%
Bid60.4
Ask63.7
volume1
Intrest155
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume35
Intrest474
Strike
422.5
422.5
Last Price81.15Aug 20, 2025
Change
-0%
Bid62.9
Ask66.4
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume99
Intrest1488
Strike
425
425
Last Price86.35Aug 21, 2025
Change
-0%
Bid65.45
Ask68.85
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume12
Intrest364
Strike
427.5
427.5
Last Price92.08Aug 19, 2025
Change
-0%
Bid67.95
Ask71.15
volume0
Intrest0
Last Price0.06Aug 22, 2025
Change
0.05500%
Bid-
Ask0.01
volume466
Intrest2153
Strike
430
430
Last Price92.35Aug 21, 2025
Change
-0%
Bid70.4
Ask73.75
volume0
Intrest6
Last Price0.03Aug 22, 2025
Change
0.02200%
Bid-
Ask0.01
volume40
Intrest1197
Strike
432.5
432.5
Last Price95.88Aug 19, 2025
Change
-0%
Bid72.9
Ask76.4
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume40
Intrest1251
Strike
435
435
Last Price98Aug 21, 2025
Change
-0%
Bid75.4
Ask78.9
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume59
Intrest292
Strike
437.5
437.5
Last Price94.75Aug 20, 2025
Change
-0%
Bid77.9
Ask81.15
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume108
Intrest1786
Strike
440
440
Last Price110.25Aug 20, 2025
Change
-0%
Bid80.45
Ask83.9
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.87
volume10
Intrest285
Strike
442.5
442.5
Last Price75.33Aug 15, 2025
Change
-0%
Bid82.95
Ask86.35
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.1
volume14
Intrest582
Strike
445
445
Last Price110.2Aug 22, 2025
Change
4.754.5%
Bid85.4
Ask88.75
volume1
Intrest1
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume14
Intrest266
Strike
447.5
447.5
Last Price111.36Aug 19, 2025
Change
-0%
Bid88
Ask91.15
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume158
Intrest2595
Strike
450
450
Last Price113.81Aug 19, 2025
Change
-0%
Bid90.4
Ask93.75
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.03
volume1
Intrest215
Strike
452.5
452.5
Last Price116.33Aug 19, 2025
Change
-0%
Bid92.9
Ask96.15
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume16
Intrest792
Strike
455
455
Last Price88.15Aug 18, 2025
Change
-0%
Bid95.45
Ask98.75
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0685.71%
Bid-
Ask1.02
volume7
Intrest166
Strike
457.5
457.5
Last Price91.5Aug 18, 2025
Change
-0%
Bid97.9
Ask101.25
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.03
volume226
Intrest863
Strike
460
460
Last Price112.05Aug 19, 2025
Change
-0%
Bid100.4
Ask103.8
volume0
Intrest0
Last Price0.03Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest253
Strike
462.5
462.5
Last Price-
Change
-
Bid102.9
Ask106.4
volume0
Intrest0
Last Price0.02Aug 22, 2025
Change
0.01100%
Bid-
Ask0.02
volume24
Intrest1388
Strike
465
465
Last Price132.7Aug 20, 2025
Change
-0%
Bid105.4
Ask108.9
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest213
Strike
467.5
467.5
Last Price102.35Aug 18, 2025
Change
-0%
Bid107.9
Ask111.4
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume31
Intrest806
Strike
470
470
Last Price106.18Aug 18, 2025
Change
-0%
Bid110.4
Ask113.35
volume0
Intrest0
Last Price0.05Aug 21, 2025
Change
-0%
Bid-
Ask0.87
volume0
Intrest284
Strike
472.5
472.5
Last Price-
Change
-
Bid112.95
Ask116.25
volume0
Intrest0
Last Price0.05Aug 22, 2025
Change
0.03150%
Bid-
Ask0.02
volume32
Intrest948
Strike
475
475
Last Price111.21Aug 18, 2025
Change
-0%
Bid114.95
Ask118.9
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest69
Strike
477.5
477.5
Last Price-
Change
-
Bid117.95
Ask120.85
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.02
volume43
Intrest2174
Strike
480
480
Last Price116.15Aug 18, 2025
Change
-0%
Bid120.4
Ask123.75
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest163
Strike
482.5
482.5
Last Price-
Change
-
Bid122.9
Ask126.4
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.87
volume50
Intrest385
Strike
485
485
Last Price121.09Aug 18, 2025
Change
-0%
Bid125.4
Ask128.9
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.87
volume0
Intrest131
Strike
487.5
487.5
Last Price141.5Aug 22, 2025
Change
-
Bid127.45
Ask131.15
volume5
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest925
Strike
490
490
Last Price92.75Aug 12, 2025
Change
-0%
Bid130.4
Ask133.75
volume0
Intrest0
Last Price0.02Aug 20, 2025
Change
-0%
Bid-
Ask0.54
volume0
Intrest73
Strike
492.5
492.5
Last Price96.05Aug 12, 2025
Change
-0%
Bid132.9
Ask136.4
volume0
Intrest0
Last Price0.06Aug 21, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest318
Strike
495
495
Last Price149Aug 22, 2025
Change
4.32.8%
Bid135.45
Ask138.35
volume1
Intrest0
Last Price0.02Aug 20, 2025
Change
-0%
Bid-
Ask0.87
volume0
Intrest104
Strike
497.5
497.5
Last Price117.55Aug 14, 2025
Change
-0%
Bid138.1
Ask141.3
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume97
Intrest3348
Strike
500
500
Last Price161.6Aug 19, 2025
Change
-0%
Bid140.4
Ask143.35
volume0
Intrest0
Last Price0.03Aug 19, 2025
Change
-0%
Bid-
Ask0.87
volume0
Intrest59
Strike
502.5
502.5
Last Price106Aug 12, 2025
Change
-0%
Bid142.9
Ask146.15
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.87
volume6
Intrest316
Strike
505
505
Last Price68Jul 14, 2025
Change
-0%
Bid145.4
Ask148.8
volume0
Intrest0
Last Price0.02Aug 20, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest42
Strike
507.5
507.5
Last Price121.15Aug 13, 2025
Change
-0%
Bid148
Ask151.4
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.67
volume2
Intrest253
Strike
510
510
Last Price84.77Jul 21, 2025
Change
-0%
Bid149.95
Ask153.7
volume0
Intrest0
Last Price0.03Aug 18, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest22
Strike
512.5
512.5
Last Price175.95Aug 22, 2025
Change
-
Bid153
Ask156.1
volume1
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest202
Strike
515
515
Last Price173.85Aug 19, 2025
Change
-0%
Bid155.5
Ask158.7
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0480%
Bid-
Ask0.52
volume10
Intrest29
Strike
517.5
517.5
Last Price151.5Aug 18, 2025
Change
-0%
Bid157.95
Ask161.15
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.02
volume31
Intrest1018
Strike
520
520
Last Price-
Change
-
Bid160.4
Ask163.65
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.87
volume1
Intrest49
Strike
522.5
522.5
Last Price155.75Aug 18, 2025
Change
-0%
Bid162.95
Ask166.4
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume35
Intrest318
Strike
525
525
Last Price179Aug 22, 2025
Change
54.1543.37%
Bid165.5
Ask168.65
volume5
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.52
volume32
Intrest127
Strike
527.5
527.5
Last Price160.75Aug 18, 2025
Change
-0%
Bid167.95
Ask171.3
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest923
Strike
530
530
Last Price-
Change
-
Bid170.4
Ask173.65
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0375%
Bid-
Ask0.87
volume25
Intrest43
Strike
532.5
532.5
Last Price-
Change
-
Bid172.9
Ask176.15
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.02
volume70
Intrest379
Strike
535
535
Last Price-
Change
-
Bid175.4
Ask178.7
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.47
volume2
Intrest137
Strike
537.5
537.5
Last Price-
Change
-
Bid177.9
Ask181.4
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest884
Strike
540
540
Last Price194Aug 22, 2025
Change
68.5554.64%
Bid180.4
Ask183.8
volume5
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.54
volume0
Intrest167
Strike
542.5
542.5
Last Price147.55Aug 13, 2025
Change
-0%
Bid182.45
Ask186.4
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.73
volume2
Intrest288
Strike
545
545
Last Price146.9Aug 08, 2025
Change
-0%
Bid185.5
Ask188.8
volume0
Intrest0
Last Price0.02Aug 21, 2025
Change
-0%
Bid-
Ask0.87
volume0
Intrest359
Strike
547.5
547.5
Last Price-
Change
-
Bid187.95
Ask191.15
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume36
Intrest1906
Strike
550
550
Last Price144.96Jul 31, 2025
Change
-0%
Bid190.45
Ask193.65
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest237
Strike
552.5
552.5
Last Price165.05Aug 13, 2025
Change
-0%
Bid192.9
Ask196.4
volume0
Intrest0
Last Price0.03Aug 22, 2025
Change
0.02200%
Bid-
Ask0.01
volume6
Intrest125
Strike
555
555
Last Price209.2Aug 22, 2025
Change
-
Bid195.4
Ask198.35
volume1
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.87
volume0
Intrest79
Strike
557.5
557.5
Last Price208.4Aug 22, 2025
Change
-
Bid197.9
Ask200.65
volume6
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest405
Strike
560
560
Last Price131.63Jul 18, 2025
Change
-0%
Bid200.5
Ask203.9
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.87
volume0
Intrest153
Strike
565
565
Last Price170.6Aug 08, 2025
Change
-0%
Bid205.4
Ask208.9
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.87
volume3
Intrest106
Strike
570
570
Last Price186.45Aug 06, 2025
Change
-0%
Bid209.95
Ask213.7
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.31
volume0
Intrest97
Strike
575
575
Last Price169.5Jul 25, 2025
Change
-0%
Bid215.05
Ask218.7
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest537
Strike
580
580
Last Price184.25Aug 13, 2025
Change
-0%
Bid219.95
Ask223.8
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.87
volume0
Intrest103
Strike
585
585
Last Price-
Change
-
Bid224.95
Ask228.75
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.87
volume0
Intrest177
Strike
590
590
Last Price-
Change
-
Bid229.95
Ask233.7
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest288
Strike
595
595
Last Price-
Change
-
Bid235
Ask238.75
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume38
Intrest2039
Strike
600
600
Last Price264.4Aug 19, 2025
Change
-0%
Bid239.95
Ask243.35
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest98
Strike
605
605
Last Price-
Change
-
Bid244.95
Ask248.65
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest411
Strike
610
610
Last Price214.5Jul 29, 2025
Change
-0%
Bid249.95
Ask253.65
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest767
Strike
620
620
Last Price-
Change
-
Bid260.2
Ask263.9
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest136
Strike
630
630
Last Price242.55Aug 13, 2025
Change
-0%
Bid269.95
Ask273.65
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest531
Strike
640
640
Last Price302.95Aug 21, 2025
Change
-0%
Bid279.95
Ask283.35
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume49
Intrest4582
Strike
650
650
Last Price-
Change
-
Bid289.95
Ask293.9
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest91
Strike
660
660
Last Price286.1Aug 14, 2025
Change
-0%
Bid299.95
Ask303.75
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.31
volume0
Intrest102
Strike
670
670
Last Price-
Change
-
Bid309.95
Ask313.85
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.31
volume0
Intrest123
Strike
680
680
Last Price-
Change
-
Bid320
Ask323.75
volume0
Intrest0
Last Price0.05Aug 18, 2025
Change
-0%
Bid-
Ask0.28
volume0
Intrest88
Strike
690
690
Last Price-
Change
-
Bid329.95
Ask333.65
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest5170
Strike
700
700
Last Price-
Change
-
Bid340
Ask343.9
volume0
Intrest0
Last Price0.07Aug 15, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest168
Strike
710
710
Last Price-
Change
-
Bid350.05
Ask353.35
volume0
Intrest0
Last Price0.04Aug 18, 2025
Change
-0%
Bid-
Ask0.32
volume0
Intrest38
Strike
720
720
Last Price-
Change
-
Bid359.95
Ask363.65
volume0
Intrest0
Last Price0.05Aug 15, 2025
Change
-0%
Bid-
Ask0.87
volume0
Intrest64
Strike
730
730
Last Price340.6Aug 13, 2025
Change
-0%
Bid370
Ask373.6
volume0
Intrest0
Last Price0.05Aug 15, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest523
Strike
740
740
Last Price-
Change
-
Bid379.95
Ask383.8
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1663
Strike
750
750
Last Price-
Change
-
Bid390
Ask393.75
volume0
Intrest0
Last Price0.04Aug 15, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest12
Strike
760
760
Last Price-
Change
-
Bid399.95
Ask403.7
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest208
Strike
770
770
Last Price-
Change
-
Bid409.95
Ask413.75
volume0
Intrest0
Last Price0.04Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Strike
780
780
Last Price-
Change
-
Bid420.1
Ask423.9
volume0
Intrest0
Last Price0.03Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest63
Strike
790
790
Last Price-
Change
-
Bid430
Ask433.7
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5347
Strike
800
800
Last Price-
Change
-
Bid440.6
Ask443.6
volume0
Intrest0
Last Price0.03Aug 13, 2025
Change
-0%
Bid-
Ask0.82
volume0
Intrest17
Strike
810
810
Last Price-
Change
-
Bid450
Ask453.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Strike
820
820
Last Price-
Change
-
Bid460
Ask463.4
volume0
Intrest0
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest1
Strike
830
830
Last Price493.15Aug 22, 2025
Change
-
Bid470
Ask473.65
volume1
Intrest0
Last Price0.14Jul 31, 2025
Change
-0%
Bid-
Ask0.32
volume0
Intrest2
Strike
840
840
Last Price-
Change
-
Bid479.95
Ask483.9
volume0
Intrest0
Last Price0.02Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1020
Strike
850
850
Last Price-
Change
-
Bid490
Ask493.65
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest29
Strike
860
860
Last Price473.8Aug 13, 2025
Change
-0%
Bid499.95
Ask503.65
volume0
Intrest0
Last Price0.05Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest17
Strike
870
870
Last Price-
Change
-
Bid509.95
Ask513.85
volume0
Intrest0
Last Price0.02Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest520
Strike
880
880
Last Price-
Change
-
Bid520
Ask523.85
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3180
Strike
890
890
Last Price-
Change
-
Bid529.95
Ask533.85
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest11046
Strike
900
900
Last Price-
Change
-
Bid540
Ask543.75
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4813
Strike
910
910
Last Price564.35Aug 22, 2025
Change
-
Bid550
Ask553.7
volume1
Intrest0