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 Price169.93Oct 31, 2025
Change
-0%
Bid155.1
Ask156.9
volume0
Intrest2
Strike
100
100
Last Price0.01Nov 04, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume130
Intrest3764
Last Price116.15Nov 03, 2025
Change
-0%
Bid105.5
Ask107.8
volume0
Intrest985
Strike
150
150
Last Price0.03Nov 04, 2025
Change
0.0240%
Bid0.03
Ask0.04
volume203
Intrest7140
Last Price129.94Oct 24, 2025
Change
-0%
Bid95.15
Ask98.35
volume0
Intrest4
Strike
160
160
Last Price0.05Nov 04, 2025
Change
-0%
Bid0.04
Ask0.11
volume200
Intrest8060
Last Price98.42Oct 31, 2025
Change
-0%
Bid84.8
Ask88.75
volume0
Intrest24
Strike
170
170
Last Price0.05Nov 04, 2025
Change
0.0228.57%
Bid0.05
Ask0.11
volume185
Intrest15778
Last Price91.23Oct 31, 2025
Change
-0%
Bid74.85
Ask78.8
volume0
Intrest1
Strike
180
180
Last Price0.08Nov 04, 2025
Change
0.0433.33%
Bid0.08
Ask0.11
volume269
Intrest5218
Last Price80.48Nov 03, 2025
Change
-0%
Bid69.85
Ask73.8
volume0
Intrest2
Strike
185
185
Last Price0.13Nov 04, 2025
Change
0.018.33%
Bid0.08
Ask0.13
volume222
Intrest1462
Last Price78.05Nov 03, 2025
Change
-0%
Bid67.35
Ask71.3
volume0
Intrest4
Strike
187.5
187.5
Last Price0.17Nov 03, 2025
Change
-0%
Bid0.06
Ask0.31
volume0
Intrest196
Last Price75.46Nov 03, 2025
Change
-0%
Bid64.9
Ask68.8
volume0
Intrest14
Strike
190
190
Last Price0.13Nov 04, 2025
Change
0.0213.33%
Bid0.1
Ask0.15
volume1011
Intrest14821
Last Price73.06Nov 03, 2025
Change
-0%
Bid62.4
Ask66.35
volume0
Intrest1
Strike
192.5
192.5
Last Price0.21Nov 04, 2025
Change
0.0750%
Bid0.08
Ask0.15
volume6
Intrest1102
Last Price76.78Oct 31, 2025
Change
-0%
Bid59.9
Ask63.85
volume0
Intrest10
Strike
195
195
Last Price0.18Nov 04, 2025
Change
0.0212.5%
Bid0.08
Ask0.16
volume323
Intrest1224
Last Price69.66Oct 31, 2025
Change
-0%
Bid57.45
Ask61.35
volume0
Intrest14
Strike
197.5
197.5
Last Price0.16Nov 04, 2025
Change
0.0315.79%
Bid0.06
Ask0.22
volume10
Intrest228
Last Price66.45Oct 31, 2025
Change
-0%
Bid54.95
Ask58.9
volume0
Intrest103
Strike
200
200
Last Price0.18Nov 04, 2025
Change
0.0210%
Bid0.17
Ask0.19
volume895
Intrest11452
Last Price66Oct 31, 2025
Change
-0%
Bid52.5
Ask56.35
volume0
Intrest1
Strike
202.5
202.5
Last Price0.22Nov 04, 2025
Change
-0%
Bid0.08
Ask0.27
volume45
Intrest113
Last Price65.86Oct 31, 2025
Change
-0%
Bid50
Ask53.95
volume0
Intrest12
Strike
205
205
Last Price0.26Nov 04, 2025
Change
0.028.33%
Bid0.19
Ask0.24
volume62
Intrest1647
Last Price-
Change
-
Bid47.85
Ask51.45
volume0
Intrest3
Strike
207.5
207.5
Last Price0.27Nov 04, 2025
Change
0.028%
Bid0.2
Ask0.33
volume265
Intrest71
Last Price45.35Nov 04, 2025
Change
10.0418.13%
Bid45.4
Ask48.95
volume2
Intrest5
Strike
210
210
Last Price0.29Nov 04, 2025
Change
0.013.57%
Bid0.27
Ask0.3
volume224
Intrest9530
Last Price-
Change
-
Bid42.65
Ask46.55
volume0
Intrest0
Strike
212.5
212.5
Last Price0.7Nov 04, 2025
Change
0.3389.19%
Bid0.19
Ask0.45
volume2
Intrest106
Last Price54.35Nov 03, 2025
Change
-0%
Bid40.2
Ask44.05
volume0
Intrest12
Strike
215
215
Last Price0.35Nov 04, 2025
Change
0.0512.5%
Bid0.3
Ask0.41
volume253
Intrest1872
Last Price-
Change
-
Bid37.75
Ask41.7
volume0
Intrest0
Strike
217.5
217.5
Last Price0.56Nov 04, 2025
Change
0.1640%
Bid0.37
Ask0.52
volume203
Intrest650
Last Price34.56Nov 04, 2025
Change
37.2951.9%
Bid35.35
Ask39.2
volume1
Intrest2
Strike
220
220
Last Price0.54Nov 04, 2025
Change
0.0920%
Bid0.5
Ask0.57
volume639
Intrest9402
Last Price-
Change
-
Bid32.95
Ask36.8
volume0
Intrest0
Strike
222.5
222.5
Last Price0.75Nov 04, 2025
Change
0.1219.05%
Bid0.54
Ask0.75
volume16
Intrest105
Last Price30.2Nov 04, 2025
Change
27.7347.87%
Bid31.75
Ask32.75
volume1
Intrest3
Strike
225
225
Last Price0.7Nov 04, 2025
Change
0.1425%
Bid0.66
Ask0.84
volume243
Intrest2077
Last Price-
Change
-
Bid29.15
Ask30.45
volume0
Intrest0
Strike
227.5
227.5
Last Price0.9Nov 04, 2025
Change
0.1723.29%
Bid0.8
Ask0.99
volume432
Intrest471
Last Price26.6Nov 04, 2025
Change
10.3227.95%
Bid27.2
Ask28.05
volume4
Intrest21
Strike
230
230
Last Price1.05Nov 04, 2025
Change
0.2226.51%
Bid0.93
Ask1.13
volume656
Intrest6660
Last Price22.8Nov 04, 2025
Change
10.6231.78%
Bid24.7
Ask25.9
volume2
Intrest30
Strike
232.5
232.5
Last Price1.11Nov 04, 2025
Change
0.1515.63%
Bid1.18
Ask1.31
volume156
Intrest285
Last Price24.15Nov 04, 2025
Change
7.8524.53%
Bid22.55
Ask23.55
volume4
Intrest12
Strike
235
235
Last Price1.51Nov 04, 2025
Change
0.3833.63%
Bid1.42
Ask1.64
volume309
Intrest2823
Last Price-
Change
-
Bid20.25
Ask21.45
volume0
Intrest0
Strike
237.5
237.5
Last Price1.67Nov 04, 2025
Change
0.3829.46%
Bid1.74
Ask1.9
volume315
Intrest468
Last Price18Nov 04, 2025
Change
9.434.31%
Bid18.5
Ask19.2
volume39
Intrest3052
Strike
240
240
Last Price2.22Nov 04, 2025
Change
0.6945.1%
Bid2.11
Ask2.28
volume1048
Intrest10405
Last Price27.55Nov 03, 2025
Change
-0%
Bid16.1
Ask17.3
volume0
Intrest9
Strike
242.5
242.5
Last Price2.6Nov 04, 2025
Change
1.2795.49%
Bid2.58
Ask2.77
volume139
Intrest526
Last Price14.7Nov 04, 2025
Change
8.235.81%
Bid14.4
Ask15.25
volume6
Intrest61
Strike
245
245
Last Price3.27Nov 04, 2025
Change
1.1453.52%
Bid3.1
Ask3.45
volume558
Intrest2366
Last Price12.7Nov 04, 2025
Change
8.3239.58%
Bid12.7
Ask13.15
volume25
Intrest6
Strike
247.5
247.5
Last Price3.85Nov 04, 2025
Change
1.3554%
Bid3.6
Ask4.05
volume236
Intrest332
Last Price11.45Nov 04, 2025
Change
10.5547.95%
Bid10.9
Ask11.6
volume403
Intrest136
Strike
250
250
Last Price4.6Nov 04, 2025
Change
1.6757%
Bid4.5
Ask4.9
volume2099
Intrest4000
Last Price10.2Nov 04, 2025
Change
5.2533.98%
Bid9.2
Ask10.05
volume227
Intrest69
Strike
252.5
252.5
Last Price5.55Nov 04, 2025
Change
2.0558.57%
Bid5.2
Ask5.6
volume326
Intrest866
Last Price7.95Nov 04, 2025
Change
5.5541.11%
Bid7.95
Ask8.5
volume1549
Intrest99
Strike
255
255
Last Price6.5Nov 04, 2025
Change
2.4158.92%
Bid6.4
Ask6.8
volume813
Intrest2603
Last Price6.73Nov 04, 2025
Change
6.5249.21%
Bid6.55
Ask7.05
volume737
Intrest103
Strike
257.5
257.5
Last Price7.69Nov 04, 2025
Change
3.6489.88%
Bid7.35
Ask8.05
volume105
Intrest2165
Last Price5.3Nov 04, 2025
Change
4.6546.73%
Bid5.3
Ask5.9
volume1746
Intrest539
Strike
260
260
Last Price9Nov 04, 2025
Change
3.4762.75%
Bid8.6
Ask9.35
volume484
Intrest3159
Last Price4.5Nov 04, 2025
Change
4.5550.28%
Bid4.35
Ask4.7
volume175
Intrest222
Strike
262.5
262.5
Last Price9.85Nov 04, 2025
Change
3.1346.58%
Bid10
Ask11.05
volume75
Intrest814
Last Price3.65Nov 04, 2025
Change
3.9551.97%
Bid3.45
Ask3.8
volume599
Intrest764
Strike
265
265
Last Price12Nov 04, 2025
Change
4.1552.87%
Bid11.6
Ask12.55
volume158
Intrest2070
Last Price2.8Nov 04, 2025
Change
3.656.25%
Bid2.81
Ask2.93
volume446
Intrest920
Strike
267.5
267.5
Last Price13.75Nov 04, 2025
Change
4.9556.25%
Bid13.3
Ask14.5
volume125
Intrest535
Last Price2.22Nov 04, 2025
Change
2.9356.89%
Bid2.2
Ask2.33
volume5335
Intrest5359
Strike
270
270
Last Price15Nov 04, 2025
Change
4.4542.18%
Bid15.25
Ask16
volume256
Intrest3574
Last Price1.8Nov 04, 2025
Change
2.3556.63%
Bid1.71
Ask1.83
volume430
Intrest798
Strike
272.5
272.5
Last Price17.96Nov 04, 2025
Change
6.3654.83%
Bid17.15
Ask18.35
volume22
Intrest272
Last Price1.35Nov 04, 2025
Change
1.958.46%
Bid1.35
Ask1.47
volume1715
Intrest3477
Strike
275
275
Last Price19.98Nov 04, 2025
Change
6.3846.91%
Bid19.5
Ask20.45
volume89
Intrest1608
Last Price1.11Nov 04, 2025
Change
1.5558.27%
Bid1.01
Ask1.19
volume367
Intrest10888
Strike
277.5
277.5
Last Price21.3Nov 04, 2025
Change
5.837.42%
Bid21.35
Ask22.85
volume12
Intrest159
Last Price0.84Nov 04, 2025
Change
1.3361.29%
Bid0.81
Ask0.92
volume1937
Intrest34329
Strike
280
280
Last Price24Nov 04, 2025
Change
6.335.59%
Bid23.8
Ask24.95
volume65
Intrest1135
Last Price0.7Nov 04, 2025
Change
0.9657.83%
Bid0.65
Ask0.74
volume2718
Intrest13177
Strike
282.5
282.5
Last Price25.91Nov 04, 2025
Change
6.2331.66%
Bid25.9
Ask27.4
volume5
Intrest254
Last Price0.57Nov 04, 2025
Change
0.7356.15%
Bid0.53
Ask0.64
volume811
Intrest13775
Strike
285
285
Last Price29.47Nov 04, 2025
Change
7.6234.87%
Bid28.25
Ask29.95
volume18
Intrest564
Last Price0.5Nov 04, 2025
Change
0.550%
Bid0.43
Ask0.55
volume3808
Intrest12154
Strike
287.5
287.5
Last Price36.42Nov 04, 2025
Change
15.0170.11%
Bid30.65
Ask32.35
volume2
Intrest556
Last Price0.4Nov 04, 2025
Change
0.4452.38%
Bid0.4
Ask0.43
volume3328
Intrest8274
Strike
290
290
Last Price38.09Nov 04, 2025
Change
13.1452.67%
Bid33.05
Ask34.8
volume42
Intrest497
Last Price0.36Nov 04, 2025
Change
0.345.45%
Bid0.28
Ask0.4
volume159
Intrest1289
Strike
292.5
292.5
Last Price27.74Nov 03, 2025
Change
-0%
Bid35.45
Ask37.35
volume0
Intrest211
Last Price0.3Nov 04, 2025
Change
0.2444.44%
Bid0.25
Ask0.3
volume218
Intrest1465
Strike
295
295
Last Price39.87Nov 04, 2025
Change
8.8628.57%
Bid37.9
Ask39.75
volume26
Intrest551
Last Price0.24Nov 04, 2025
Change
0.2146.67%
Bid0.23
Ask0.28
volume256
Intrest2427
Strike
297.5
297.5
Last Price41.25Nov 04, 2025
Change
10.232.85%
Bid39.75
Ask42.65
volume14
Intrest123
Last Price0.21Nov 04, 2025
Change
0.1744.74%
Bid0.2
Ask0.23
volume1285
Intrest31995
Strike
300
300
Last Price43.75Nov 04, 2025
Change
7.6521.19%
Bid43.05
Ask44.25
volume54
Intrest1300
Last Price0.18Nov 04, 2025
Change
0.1748.57%
Bid0.18
Ask0.24
volume161
Intrest6657
Strike
302.5
302.5
Last Price48.55Nov 04, 2025
Change
10.6127.97%
Bid44.4
Ask47.9
volume2
Intrest167
Last Price0.17Nov 04, 2025
Change
0.1343.33%
Bid0.16
Ask0.19
volume186
Intrest3635
Strike
305
305
Last Price48.34Nov 04, 2025
Change
9.0723.1%
Bid47.9
Ask49.55
volume17
Intrest832
Last Price0.17Nov 04, 2025
Change
0.0729.17%
Bid0.09
Ask0.2
volume27
Intrest394
Strike
307.5
307.5
Last Price53.43Nov 04, 2025
Change
12.5330.64%
Bid49.4
Ask52.85
volume1
Intrest24
Last Price0.13Nov 04, 2025
Change
0.0735%
Bid0.1
Ask0.18
volume114
Intrest2029
Strike
310
310
Last Price52.38Nov 04, 2025
Change
8.7820.14%
Bid52.95
Ask54.6
volume19
Intrest573
Last Price0.13Nov 04, 2025
Change
0.0527.78%
Bid0.13
Ask0.23
volume5
Intrest203
Strike
312.5
312.5
Last Price42.62Oct 31, 2025
Change
-0%
Bid54.35
Ask57.85
volume0
Intrest9
Last Price0.13Nov 04, 2025
Change
0.0423.53%
Bid0.12
Ask0.14
volume104
Intrest2853
Strike
315
315
Last Price59Nov 04, 2025
Change
10.1220.7%
Bid57.25
Ask59.65
volume26
Intrest185
Last Price0.1Nov 04, 2025
Change
0.0637.5%
Bid0.06
Ask0.16
volume1
Intrest437
Strike
317.5
317.5
Last Price60.71Nov 04, 2025
Change
12.5626.09%
Bid59.35
Ask62.85
volume1
Intrest40
Last Price0.1Nov 04, 2025
Change
0.0428.57%
Bid0.1
Ask0.13
volume87
Intrest2157
Strike
320
320
Last Price65.32Nov 04, 2025
Change
11.4821.32%
Bid62.25
Ask64.35
volume15
Intrest317
Last Price0.1Nov 04, 2025
Change
0.0533.33%
Bid0.06
Ask0.15
volume12
Intrest461
Strike
322.5
322.5
Last Price67.16Nov 04, 2025
Change
13.0224.05%
Bid64.35
Ask67.6
volume4
Intrest10
Last Price0.11Nov 04, 2025
Change
0.0215.38%
Bid0.09
Ask0.14
volume123
Intrest3134
Strike
325
325
Last Price68.4Nov 04, 2025
Change
8.9915.13%
Bid67.25
Ask69.7
volume2
Intrest70
Last Price0.09Nov 04, 2025
Change
0.0325%
Bid-
Ask0.12
volume3
Intrest370
Strike
327.5
327.5
Last Price60.94Nov 03, 2025
Change
-0%
Bid69.35
Ask72.85
volume0
Intrest4
Last Price0.09Nov 04, 2025
Change
0.0218.18%
Bid0.08
Ask0.09
volume53
Intrest2223
Strike
330
330
Last Price73.5Nov 04, 2025
Change
7.9812.18%
Bid72.8
Ask74.55
volume16
Intrest453
Last Price0.1Nov 04, 2025
Change
0.0323.08%
Bid0.06
Ask0.18
volume1
Intrest54
Strike
332.5
332.5
Last Price-
Change
-
Bid74.35
Ask77.85
volume0
Intrest0
Last Price0.08Nov 04, 2025
Change
0.0433.33%
Bid0.05
Ask0.1
volume28
Intrest645
Strike
335
335
Last Price83.5Nov 04, 2025
Change
15.6823.12%
Bid76.85
Ask80.35
volume1
Intrest6
Last Price0.08Nov 04, 2025
Change
0.0327.27%
Bid0.08
Ask0.12
volume33
Intrest1848
Strike
337.5
337.5
Last Price72.27Nov 03, 2025
Change
-0%
Bid79.35
Ask82.85
volume0
Intrest0
Last Price0.1Nov 04, 2025
Change
0.0111.11%
Bid0.07
Ask0.11
volume73
Intrest2707
Strike
340
340
Last Price75.58Nov 03, 2025
Change
-0%
Bid82.6
Ask85.35
volume0
Intrest93
Last Price0.3Oct 31, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest21
Strike
342.5
342.5
Last Price-
Change
-
Bid84.35
Ask87.85
volume0
Intrest0
Last Price0.07Nov 04, 2025
Change
0.0240%
Bid0.05
Ask0.1
volume16
Intrest1198
Strike
345
345
Last Price78.03Nov 03, 2025
Change
-0%
Bid86.85
Ask90
volume0
Intrest103
Last Price0.09Nov 03, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest212
Strike
347.5
347.5
Last Price63.35Oct 29, 2025
Change
-0%
Bid89.35
Ask92.85
volume0
Intrest0
Last Price0.07Nov 04, 2025
Change
0.0222.22%
Bid0.06
Ask0.07
volume557
Intrest2922
Strike
350
350
Last Price93.91Nov 04, 2025
Change
8.439.86%
Bid92.8
Ask94.65
volume4
Intrest204
Last Price0.11Nov 03, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest4005
Strike
352.5
352.5
Last Price-
Change
-
Bid94.35
Ask97.5
volume0
Intrest0
Last Price0.09Nov 04, 2025
Change
-0%
Bid0.02
Ask0.16
volume2
Intrest377
Strike
355
355
Last Price98.68Nov 04, 2025
Change
7.718.48%
Bid97.7
Ask100.35
volume2
Intrest30
Last Price0.11Nov 03, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest140
Strike
357.5
357.5
Last Price-
Change
-
Bid99.35
Ask102.85
volume0
Intrest0
Last Price0.07Nov 04, 2025
Change
0.0330%
Bid0.05
Ask0.09
volume113
Intrest2520
Strike
360
360
Last Price105.69Nov 04, 2025
Change
10.0110.46%
Bid101.85
Ask105.35
volume1
Intrest168
Last Price0.13Nov 03, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest21
Strike
362.5
362.5
Last Price-
Change
-
Bid104.35
Ask107.85
volume0
Intrest0
Last Price0.09Nov 04, 2025
Change
-0%
Bid0.05
Ask0.1
volume79
Intrest1613
Strike
365
365
Last Price111.6Nov 04, 2025
Change
11.3211.29%
Bid106.85
Ask110.35
volume2
Intrest16
Last Price0.3Oct 31, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest33
Strike
367.5
367.5
Last Price-
Change
-
Bid109.35
Ask112.85
volume0
Intrest0
Last Price0.05Nov 04, 2025
Change
0.0444.44%
Bid0.05
Ask0.12
volume67
Intrest3414
Strike
370
370
Last Price105.55Nov 03, 2025
Change
-0%
Bid111.85
Ask115.35
volume0
Intrest118
Last Price0.37Oct 31, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest3
Strike
372.5
372.5
Last Price108.51Oct 30, 2025
Change
-0%
Bid114.35
Ask117.85
volume0
Intrest0
Last Price0.04Nov 04, 2025
Change
0.0120%
Bid0.03
Ask0.09
volume5
Intrest870
Strike
375
375
Last Price109.99Nov 03, 2025
Change
-0%
Bid116.85
Ask120.35
volume0
Intrest0
Last Price0.35Oct 31, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest2
Strike
377.5
377.5
Last Price-
Change
-
Bid119.35
Ask122.85
volume0
Intrest0
Last Price0.06Nov 04, 2025
Change
0.0114.29%
Bid0.02
Ask0.1
volume2
Intrest7467
Strike
380
380
Last Price115.09Nov 03, 2025
Change
-0%
Bid121.85
Ask125.35
volume0
Intrest25
Last Price0.1Nov 03, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest5
Strike
382.5
382.5
Last Price-
Change
-
Bid124.35
Ask127.8
volume0
Intrest0
Last Price0.06Nov 04, 2025
Change
0.0225%
Bid0.01
Ask0.17
volume6
Intrest565
Strike
385
385
Last Price117.81Nov 03, 2025
Change
-0%
Bid126.85
Ask130.3
volume0
Intrest0
Last Price0.3Oct 31, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest269
Strike
387.5
387.5
Last Price-
Change
-
Bid129.35
Ask132.8
volume0
Intrest0
Last Price0.05Nov 04, 2025
Change
-0%
Bid0.02
Ask0.1
volume3
Intrest1027
Strike
390
390
Last Price139.37Nov 04, 2025
Change
14.811.88%
Bid131.85
Ask135.3
volume1
Intrest20
Last Price0.05Nov 04, 2025
Change
-0%
Bid0.04
Ask0.1
volume6
Intrest19
Strike
392.5
392.5
Last Price-
Change
-
Bid134.35
Ask137.8
volume0
Intrest0
Last Price0.05Nov 04, 2025
Change
0.0116.67%
Bid0.03
Ask0.1
volume71
Intrest1143
Strike
395
395
Last Price125.4Nov 03, 2025
Change
-0%
Bid136.85
Ask140.3
volume0
Intrest1
Last Price0.05Nov 03, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest41
Strike
397.5
397.5
Last Price-
Change
-
Bid139.35
Ask142.8
volume0
Intrest0
Last Price0.04Nov 04, 2025
Change
0.0120%
Bid0.03
Ask0.04
volume50
Intrest3999
Strike
400
400
Last Price133.17Nov 03, 2025
Change
-0%
Bid141.85
Ask145.3
volume0
Intrest11
Last Price0.05Nov 03, 2025
Change
-0%
Bid0.02
Ask0.17
volume0
Intrest276
Strike
405
405
Last Price137.95Nov 03, 2025
Change
-0%
Bid146.85
Ask150.3
volume0
Intrest0
Last Price0.02Nov 04, 2025
Change
0.0133.33%
Bid-
Ask0.06
volume1
Intrest1548
Strike
410
410
Last Price144.5Nov 03, 2025
Change
-0%
Bid151.85
Ask155.3
volume0
Intrest0
Last Price0.03Nov 03, 2025
Change
-0%
Bid0.01
Ask0.03
volume0
Intrest266
Strike
415
415
Last Price135.53Oct 29, 2025
Change
-0%
Bid156.85
Ask160.3
volume0
Intrest0
Last Price0.11Nov 04, 2025
Change
0.07175%
Bid0.01
Ask0.11
volume4
Intrest381
Strike
420
420
Last Price154.5Nov 03, 2025
Change
-0%
Bid161.85
Ask165.3
volume0
Intrest0
Last Price0.05Nov 04, 2025
Change
0.0116.67%
Bid-
Ask0.13
volume20
Intrest1192
Strike
425
425
Last Price157.94Nov 03, 2025
Change
-0%
Bid166.85
Ask170.3
volume0
Intrest0
Last Price0.07Nov 04, 2025
Change
0.0240%
Bid-
Ask0.16
volume14
Intrest313
Strike
430
430
Last Price163.51Nov 03, 2025
Change
-0%
Bid171.85
Ask175.3
volume0
Intrest0
Last Price0.05Nov 04, 2025
Change
0.0125%
Bid-
Ask0.03
volume51
Intrest527
Strike
435
435
Last Price168.95Nov 03, 2025
Change
-0%
Bid176.85
Ask180.3
volume0
Intrest0
Last Price0.02Nov 04, 2025
Change
0.0466.67%
Bid0.02
Ask0.08
volume9
Intrest2758
Strike
440
440
Last Price173.51Nov 03, 2025
Change
-0%
Bid181.85
Ask185.3
volume0
Intrest0
Last Price0.02Nov 04, 2025
Change
-0%
Bid-
Ask0.04
volume20
Intrest200
Strike
445
445
Last Price141.67Oct 14, 2025
Change
-0%
Bid186.85
Ask190.3
volume0
Intrest0
Last Price0.02Nov 04, 2025
Change
0.0250%
Bid0.02
Ask0.04
volume110
Intrest3424
Strike
450
450
Last Price142.17Oct 10, 2025
Change
-0%
Bid191.85
Ask195.3
volume0
Intrest0
Last Price0.2Oct 31, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest53
Strike
455
455
Last Price-
Change
-
Bid196.85
Ask200.3
volume0
Intrest0
Last Price0.07Nov 04, 2025
Change
0.1161.11%
Bid-
Ask0.16
volume8
Intrest415
Strike
460
460
Last Price-
Change
-
Bid201.85
Ask205.3
volume0
Intrest0
Last Price0.02Nov 04, 2025
Change
0.0360%
Bid0.01
Ask0.07
volume6
Intrest1257
Strike
465
465
Last Price-
Change
-
Bid206.85
Ask210.3
volume0
Intrest0
Last Price0.09Nov 03, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest247
Strike
470
470
Last Price-
Change
-
Bid211.85
Ask215.3
volume0
Intrest0
Last Price0.04Nov 03, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest109
Strike
475
475
Last Price-
Change
-
Bid216.85
Ask220.3
volume0
Intrest0
Last Price0.03Nov 03, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest166
Strike
480
480
Last Price-
Change
-
Bid221.85
Ask225.3
volume0
Intrest0
Last Price0.2Oct 31, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest129
Strike
485
485
Last Price-
Change
-
Bid226.85
Ask230.3
volume0
Intrest0
Last Price0.02Nov 04, 2025
Change
0.0360%
Bid-
Ask0.16
volume2
Intrest76
Strike
490
490
Last Price218Oct 31, 2025
Change
-0%
Bid231.85
Ask235.3
volume0
Intrest0
Last Price0.15Oct 31, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest125
Strike
495
495
Last Price-
Change
-
Bid236.85
Ask240.3
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume449
Intrest3985
Strike
500
500
Last Price160.55Oct 07, 2025
Change
-0%
Bid241.85
Ask245.25
volume0
Intrest0
Last Price0.18Oct 31, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest265
Strike
505
505
Last Price-
Change
-
Bid246.85
Ask250.3
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
0.1493.33%
Bid-
Ask0.16
volume28
Intrest232
Strike
510
510
Last Price-
Change
-
Bid251.85
Ask255.3
volume0
Intrest0
Last Price0.12Oct 31, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest51
Strike
515
515
Last Price-
Change
-
Bid256.75
Ask260.3
volume0
Intrest0
Last Price0.15Oct 31, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest95
Strike
520
520
Last Price-
Change
-
Bid261.75
Ask265.3
volume0
Intrest0
Last Price0.18Oct 31, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest707
Strike
525
525
Last Price-
Change
-
Bid266.75
Ask270.3
volume0
Intrest0
Last Price0.12Oct 31, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest42
Strike
530
530
Last Price-
Change
-
Bid271.75
Ask275.3
volume0
Intrest0
Last Price0.11Oct 31, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest50
Strike
535
535
Last Price-
Change
-
Bid276.75
Ask280.3
volume0
Intrest0
Last Price0.13Oct 31, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest77
Strike
540
540
Last Price-
Change
-
Bid281.75
Ask285.3
volume0
Intrest0
Last Price0.05Nov 03, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest115
Strike
545
545
Last Price-
Change
-
Bid286.75
Ask290.3
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume1
Intrest4310
Strike
550
550
Last Price-
Change
-
Bid291.75
Ask295.3
volume0
Intrest0
Last Price0.04Nov 03, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest94
Strike
555
555
Last Price-
Change
-
Bid296.75
Ask300.3
volume0
Intrest0
Last Price0.19Oct 24, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest64
Strike
560
560
Last Price-
Change
-
Bid301.75
Ask305.3
volume0
Intrest0
Last Price0.18Oct 24, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest15
Strike
565
565
Last Price-
Change
-
Bid306.75
Ask310.3
volume0
Intrest0
Last Price0.18Oct 24, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest91
Strike
570
570
Last Price-
Change
-
Bid311.75
Ask315.3
volume0
Intrest0
Last Price0.1Nov 04, 2025
Change
0.0225%
Bid-
Ask0.16
volume2
Intrest202
Strike
575
575
Last Price-
Change
-
Bid316.75
Ask320.3
volume0
Intrest0
Last Price0.05Nov 04, 2025
Change
0.03150%
Bid0.01
Ask0.16
volume2
Intrest235
Strike
580
580
Last Price-
Change
-
Bid321.75
Ask325.3
volume0
Intrest0
Last Price0.05Nov 04, 2025
Change
0.04400%
Bid-
Ask0.16
volume1
Intrest80
Strike
585
585
Last Price-
Change
-
Bid326.75
Ask330.3
volume0
Intrest0
Last Price0.08Nov 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest99
Strike
590
590
Last Price-
Change
-
Bid331.75
Ask335.3
volume0
Intrest0
Last Price0.08Nov 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest120
Strike
595
595
Last Price-
Change
-
Bid336.75
Ask340.3
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume43
Intrest10160
Strike
600
600
Last Price-
Change
-
Bid341.85
Ask345.25
volume0
Intrest0
Last Price0.05Nov 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest28
Strike
605
605
Last Price-
Change
-
Bid346.75
Ask350.3
volume0
Intrest0
Last Price0.07Nov 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest75
Strike
610
610
Last Price-
Change
-
Bid351.75
Ask355.3
volume0
Intrest0
Last Price0.02Nov 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest89
Strike
615
615
Last Price-
Change
-
Bid356.75
Ask360.3
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest163
Strike
620
620
Last Price-
Change
-
Bid361.75
Ask365.3
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest173
Strike
625
625
Last Price-
Change
-
Bid366.75
Ask370.3
volume0
Intrest0
Last Price0.02Nov 04, 2025
Change
0.0571.43%
Bid-
Ask0.02
volume11
Intrest126
Strike
630
630
Last Price-
Change
-
Bid371.75
Ask375.3
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest25
Strike
635
635
Last Price-
Change
-
Bid376.75
Ask380.3
volume0
Intrest0
Last Price0.02Nov 03, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest911
Strike
640
640
Last Price-
Change
-
Bid381.75
Ask385.3
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume1319
Intrest4690
Strike
645
645
Last Price-
Change
-
Bid386.75
Ask390.3
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume1511
Intrest66179
Strike
650
650
Last Price-
Change
-
Bid391.75
Ask395.3
volume0
Intrest0