$134.25
-3.09-2.25%
al cierre: -
$133.91
-0.34-0.25%
After hour: Dec 13, 7:59 PM EDT
Comments
Loading...
NVIDIA (NASDAQ:NVDA) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de NVIDIA 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 NVIDIA..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price133.74Dec 13, 2024
Change
5.553.98%
Bid132.3
Ask135.6
volume5
Intrest13834
Strike
0.5
0.5
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1640
Last Price144.2Dec 05, 2024
Change
00%
Bid132.8
Ask135.1
volume0
Intrest61
Strike
1
1
Last Price0.01Oct 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest993
Last Price143.85Dec 05, 2024
Change
00%
Bid132.3
Ask134.6
volume0
Intrest14
Strike
1.5
1.5
Last Price0.02Jul 03, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1551
Last Price134.73Nov 29, 2024
Change
00%
Bid131.7
Ask132.65
volume0
Intrest251
Strike
2
2
Last Price0.01Jun 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1810
Last Price112.48Jul 25, 2024
Change
00%
Bid131.3
Ask133.6
volume0
Intrest21
Strike
2.5
2.5
Last Price0.01Jun 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest6700
Last Price140.35Nov 06, 2024
Change
00%
Bid130.7
Ask131.65
volume0
Intrest30
Strike
3
3
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid130.3
Ask132.6
volume0
Intrest0
Strike
3.5
3.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest10
Last Price132.82Nov 26, 2024
Change
00%
Bid129.7
Ask130.65
volume0
Intrest2
Strike
4
4
Last Price0.01Dec 10, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Last Price100.67Aug 08, 2024
Change
00%
Bid129.3
Ask130.15
volume0
Intrest9
Strike
4.5
4.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest200
Last Price137.03Nov 22, 2024
Change
00%
Bid127.4
Ask131.1
volume0
Intrest474
Strike
5
5
Last Price0.23Jun 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3190
Last Price113.3Oct 02, 2024
Change
00%
Bid128.3
Ask129.15
volume0
Intrest2
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest10
Last Price111.87Oct 01, 2024
Change
00%
Bid127.8
Ask128.65
volume0
Intrest5
Strike
6
6
Last Price0.01Sep 03, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1116
Last Price-
Change
-
Bid127.3
Ask129.65
volume0
Intrest0
Strike
6.5
6.5
Last Price0.01Sep 03, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Last Price97.43Jul 30, 2024
Change
00%
Bid126.8
Ask129.1
volume0
Intrest7
Strike
7
7
Last Price0.01Aug 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1288
Last Price135.3Dec 04, 2024
Change
00%
Bid126.3
Ask128.6
volume0
Intrest131
Strike
7.5
7.5
Last Price0.03Sep 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest161
Last Price-
Change
-
Bid125.8
Ask128.1
volume0
Intrest0
Strike
8
8
Last Price0.01Aug 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest401
Last Price136.9Dec 04, 2024
Change
00%
Bid125.3
Ask127.65
volume0
Intrest170
Strike
8.5
8.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest20
Last Price111.35Sep 30, 2024
Change
00%
Bid124.8
Ask127.15
volume0
Intrest17
Strike
9
9
Last Price0.01Sep 03, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest403
Last Price-
Change
-
Bid124.3
Ask126.65
volume0
Intrest70
Strike
9.5
9.5
Last Price0.01Oct 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest622
Last Price134.5Dec 04, 2024
Change
00%
Bid122.4
Ask126.2
volume0
Intrest571
Strike
10
10
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest33405
Last Price105.15Sep 23, 2024
Change
00%
Bid121.4
Ask125.15
volume0
Intrest432
Strike
11
11
Last Price0.01Oct 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3553
Last Price121.65Dec 13, 2024
Change
11.68.71%
Bid120.45
Ask124.2
volume10
Intrest1192
Strike
12
12
Last Price0.01Dec 03, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest16267
Last Price125.29Dec 02, 2024
Change
00%
Bid120.8
Ask123.1
volume0
Intrest266
Strike
13
13
Last Price0.01Dec 10, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2633
Last Price120.37Dec 13, 2024
Change
4.533.63%
Bid118.45
Ask122.2
volume10
Intrest223
Strike
14
14
Last Price0.01Sep 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3162
Last Price123.91Dec 11, 2024
Change
00%
Bid118.85
Ask121.2
volume0
Intrest359
Strike
15
15
Last Price0.01Nov 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest15115
Last Price121.47Dec 11, 2024
Change
00%
Bid117.8
Ask120.2
volume0
Intrest130
Strike
16
16
Last Price0.01Sep 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1317
Last Price128.38Dec 04, 2024
Change
00%
Bid116.8
Ask119.2
volume0
Intrest118
Strike
17
17
Last Price0.01Sep 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1716
Last Price121.7Dec 11, 2024
Change
00%
Bid115.8
Ask116.9
volume0
Intrest613
Strike
18
18
Last Price0.01Sep 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2917
Last Price119.51Dec 09, 2024
Change
00%
Bid113.4
Ask117.2
volume0
Intrest526
Strike
19
19
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2222
Last Price114.1Dec 13, 2024
Change
4.343.66%
Bid113.85
Ask114.85
volume5
Intrest515
Strike
20
20
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest9616
Last Price113.08Dec 13, 2024
Change
2.792.41%
Bid111.4
Ask115.2
volume3
Intrest1925
Strike
21
21
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3070
Last Price111.87Dec 13, 2024
Change
4.183.6%
Bid110.4
Ask114.2
volume45
Intrest1135
Strike
22
22
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest8826
Last Price110.77Dec 13, 2024
Change
3.483.05%
Bid109.4
Ask113.2
volume1
Intrest427
Strike
23
23
Last Price0.02Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest6613
Last Price110.7Dec 13, 2024
Change
2.432.15%
Bid109.85
Ask112.2
volume10
Intrest491
Strike
24
24
Last Price0.01Nov 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2628
Last Price108.95Dec 13, 2024
Change
0.950.86%
Bid107.4
Ask111.2
volume3
Intrest790
Strike
25
25
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest8630
Last Price109.7Dec 13, 2024
Change
0.550.5%
Bid107.8
Ask109.05
volume4
Intrest382
Strike
26
26
Last Price0.02Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2727
Last Price107.49Dec 13, 2024
Change
2.412.19%
Bid106.8
Ask109.2
volume1
Intrest713
Strike
27
27
Last Price0.02Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest6312
Last Price114.43Dec 06, 2024
Change
00%
Bid104.4
Ask108.15
volume0
Intrest502
Strike
28
28
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4170
Last Price116.7Nov 19, 2024
Change
00%
Bid103.4
Ask107.15
volume0
Intrest591
Strike
29
29
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest9911
Last Price103.85Dec 13, 2024
Change
2.92.72%
Bid102.4
Ask106.2
volume2
Intrest2587
Strike
30
30
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest21902
Last Price102.47Dec 13, 2024
Change
3.883.65%
Bid101.4
Ask105.15
volume1
Intrest986
Strike
31
31
Last Price0.01Nov 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3089
Last Price101.85Dec 13, 2024
Change
10.179.08%
Bid100.4
Ask104.15
volume900
Intrest1141
Strike
32
32
Last Price0.01Dec 02, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest7727
Last Price106.55Dec 03, 2024
Change
00%
Bid99.4
Ask103.15
volume0
Intrest3131
Strike
33
33
Last Price0.03Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2695
Last Price103.71Dec 12, 2024
Change
00%
Bid98.4
Ask102.2
volume0
Intrest2549
Strike
34
34
Last Price0.03Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest6647
Last Price101.56Dec 13, 2024
Change
1.161.13%
Bid97.45
Ask101.2
volume2
Intrest2116
Strike
35
35
Last Price0.01Dec 10, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest14878
Last Price104.5Dec 03, 2024
Change
00%
Bid96.45
Ask100.2
volume0
Intrest1600
Strike
36
36
Last Price0.01Dec 13, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume6
Intrest5835
Last Price97.2Nov 27, 2024
Change
00%
Bid95.4
Ask99.2
volume0
Intrest1055
Strike
37
37
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest9337
Last Price99.87Dec 12, 2024
Change
00%
Bid95.8
Ask98.15
volume0
Intrest575
Strike
38
38
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest3480
Last Price99.68Dec 09, 2024
Change
00%
Bid93.4
Ask97.15
volume0
Intrest1195
Strike
39
39
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4189
Last Price93.62Dec 13, 2024
Change
3.073.18%
Bid92.4
Ask96.15
volume11
Intrest5667
Strike
40
40
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest20348
Last Price93.64Dec 13, 2024
Change
5.165.22%
Bid91.45
Ask95.15
volume21
Intrest3160
Strike
41
41
Last Price0.02Nov 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2468
Last Price91Dec 13, 2024
Change
4.24.41%
Bid90.45
Ask94.2
volume20
Intrest2167
Strike
42
42
Last Price0.01Dec 02, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest6083
Last Price90.34Dec 13, 2024
Change
4.664.91%
Bid89.45
Ask93.2
volume1
Intrest2205
Strike
43
43
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3519
Last Price94.95Dec 13, 2024
Change
2.12.26%
Bid88.45
Ask92.2
volume70
Intrest1788
Strike
44
44
Last Price0.01Dec 10, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest14114
Last Price92.51Dec 12, 2024
Change
00%
Bid87.45
Ask91.15
volume0
Intrest2764
Strike
45
45
Last Price0.01Dec 10, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest14391
Last Price100.15Dec 05, 2024
Change
00%
Bid86.35
Ask90.15
volume0
Intrest4484
Strike
46
46
Last Price0.01Dec 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4852
Last Price89.74Dec 12, 2024
Change
00%
Bid85.45
Ask89.2
volume0
Intrest1652
Strike
47
47
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest9964
Last Price90.8Dec 09, 2024
Change
00%
Bid84.4
Ask88.2
volume0
Intrest3260
Strike
48
48
Last Price0.01Dec 02, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest6470
Last Price94.5Dec 04, 2024
Change
00%
Bid83.45
Ask87.2
volume0
Intrest1989
Strike
49
49
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest9929
Last Price83.84Dec 13, 2024
Change
1.962.28%
Bid83.6
Ask86.15
volume39
Intrest10346
Strike
50
50
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume14
Intrest22569
Last Price83.55Dec 13, 2024
Change
3.313.81%
Bid82.95
Ask85.65
volume11
Intrest855
Strike
50.5
50.5
Last Price0.02Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest8945
Last Price85.65Dec 11, 2024
Change
00%
Bid81.45
Ask85.2
volume0
Intrest1995
Strike
51
51
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3463
Last Price87.6Dec 09, 2024
Change
00%
Bid82.35
Ask83.45
volume0
Intrest656
Strike
51.5
51.5
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5794
Last Price81.85Dec 13, 2024
Change
12.3513.11%
Bid80.45
Ask84.2
volume4
Intrest2084
Strike
52
52
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest24676
Last Price83.27Dec 13, 2024
Change
1.681.98%
Bid81
Ask83.65
volume4
Intrest1009
Strike
52.5
52.5
Last Price0.01Dec 02, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3072
Last Price81Dec 13, 2024
Change
3.474.11%
Bid80.6
Ask83.3
volume9
Intrest2102
Strike
53
53
Last Price0.02Nov 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1929
Last Price89.05Nov 15, 2024
Change
00%
Bid80.35
Ask81.45
volume0
Intrest616
Strike
53.5
53.5
Last Price0.02Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2005
Last Price79Dec 13, 2024
Change
2.53.07%
Bid79.6
Ask82.2
volume13
Intrest2441
Strike
54
54
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume8
Intrest2277
Last Price79.25Dec 13, 2024
Change
4.665.55%
Bid79.1
Ask81.7
volume20
Intrest2561
Strike
54.5
54.5
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume50
Intrest3291
Last Price83.55Dec 11, 2024
Change
00%
Bid77.45
Ask81.15
volume0
Intrest4749
Strike
55
55
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume340
Intrest12833
Last Price83.7Dec 11, 2024
Change
00%
Bid76.95
Ask80.7
volume0
Intrest1046
Strike
55.5
55.5
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume50
Intrest2767
Last Price78.55Dec 13, 2024
Change
3.484.24%
Bid77.6
Ask80.2
volume8
Intrest2036
Strike
56
56
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume130
Intrest3463
Last Price77Dec 13, 2024
Change
14.1315.51%
Bid77.35
Ask78.45
volume1
Intrest693
Strike
56.5
56.5
Last Price0.01Dec 13, 2024
Change
0.0150%
Bid-
Ask0.01
volume80
Intrest1956
Last Price85.5Dec 06, 2024
Change
00%
Bid76.6
Ask79.15
volume0
Intrest2699
Strike
57
57
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume6686
Intrest2697
Last Price81.31Dec 02, 2024
Change
00%
Bid76.1
Ask78.7
volume0
Intrest1490
Strike
57.5
57.5
Last Price0.01Dec 13, 2024
Change
0.0150%
Bid-
Ask0.01
volume889
Intrest2441
Last Price77.05Dec 10, 2024
Change
00%
Bid74.45
Ask78.2
volume0
Intrest3605
Strike
58
58
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume11359
Intrest6658
Last Price85.77Dec 04, 2024
Change
00%
Bid74.95
Ask77.7
volume0
Intrest983
Strike
58.5
58.5
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume1692
Intrest2995
Last Price74.3Dec 13, 2024
Change
5.026.33%
Bid74.55
Ask77.15
volume1
Intrest5624
Strike
59
59
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume831
Intrest10379
Last Price75.45Dec 10, 2024
Change
00%
Bid74.35
Ask76.7
volume0
Intrest862
Strike
59.5
59.5
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume11783
Intrest1612
Last Price73.8Dec 13, 2024
Change
3.694.76%
Bid73.1
Ask76.15
volume136
Intrest14867
Strike
60
60
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume8503
Intrest30772
Last Price76.45Dec 11, 2024
Change
00%
Bid73.05
Ask75.7
volume0
Intrest4674
Strike
60.5
60.5
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.02
volume1462
Intrest1271
Last Price74.85Dec 12, 2024
Change
00%
Bid72.55
Ask75.15
volume0
Intrest1804
Strike
61
61
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.02
volume340
Intrest5221
Last Price72.2Dec 13, 2024
Change
3.464.57%
Bid72.35
Ask73.45
volume10
Intrest784
Strike
61.5
61.5
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest2490
Last Price72.25Dec 13, 2024
Change
4.65.99%
Bid70.45
Ask74.25
volume24
Intrest3799
Strike
62
62
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.02
volume61
Intrest4001
Last Price74.15Dec 11, 2024
Change
00%
Bid71.05
Ask73.7
volume0
Intrest2573
Strike
62.5
62.5
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1851
Last Price71.35Dec 13, 2024
Change
0.951.31%
Bid69.45
Ask73.15
volume10
Intrest1825
Strike
63
63
Last Price0.02Dec 13, 2024
Change
0.01100%
Bid-
Ask0.02
volume7
Intrest5321
Last Price74.7Dec 11, 2024
Change
00%
Bid69.55
Ask72.25
volume0
Intrest1542
Strike
64
64
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.02
volume155
Intrest3677
Last Price68.98Dec 13, 2024
Change
3.174.39%
Bid68.6
Ask71.15
volume24
Intrest20927
Strike
65
65
Last Price0.01Dec 13, 2024
Change
0.0150%
Bid-
Ask0.02
volume159
Intrest30211
Last Price71.25Dec 12, 2024
Change
00%
Bid68
Ask70.25
volume0
Intrest6370
Strike
66
66
Last Price0.01Dec 12, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest4865
Last Price66.6Dec 13, 2024
Change
4.36.06%
Bid64.45
Ask68.15
volume26
Intrest6190
Strike
68
68
Last Price0.02Dec 13, 2024
Change
0.01100%
Bid0.01
Ask0.02
volume202
Intrest7695
Last Price64.05Dec 13, 2024
Change
4.326.32%
Bid63.6
Ask66.15
volume25
Intrest21497
Strike
70
70
Last Price0.02Dec 13, 2024
Change
0.01100%
Bid0.01
Ask0.02
volume392
Intrest23528
Last Price63.1Dec 13, 2024
Change
4.26.24%
Bid61.45
Ask65.2
volume7
Intrest3652
Strike
71
71
Last Price0.02Dec 13, 2024
Change
0.01100%
Bid-
Ask0.03
volume1000
Intrest4087
Last Price62.1Dec 13, 2024
Change
4.46.62%
Bid60.45
Ask64.15
volume40
Intrest4616
Strike
72
72
Last Price0.02Dec 13, 2024
Change
0.01100%
Bid-
Ask0.03
volume104
Intrest9522
Last Price61.17Dec 13, 2024
Change
3.335.16%
Bid59.5
Ask63.2
volume4
Intrest4396
Strike
73
73
Last Price0.02Dec 13, 2024
Change
0.01100%
Bid-
Ask0.03
volume41
Intrest3637
Last Price60.1Dec 13, 2024
Change
2.864.54%
Bid59.6
Ask62.2
volume1
Intrest6096
Strike
74
74
Last Price0.02Dec 13, 2024
Change
0.01100%
Bid-
Ask0.03
volume601
Intrest4882
Last Price59Dec 13, 2024
Change
2.854.61%
Bid57.45
Ask61.2
volume20
Intrest23171
Strike
75
75
Last Price0.02Dec 13, 2024
Change
0.01100%
Bid0.01
Ask0.03
volume570
Intrest38894
Last Price58.2Dec 13, 2024
Change
3.75.98%
Bid56.5
Ask60.2
volume213
Intrest2418
Strike
76
76
Last Price0.02Dec 13, 2024
Change
00%
Bid0.02
Ask0.03
volume603
Intrest5786
Last Price59.55Dec 12, 2024
Change
00%
Bid56.65
Ask57.9
volume0
Intrest3217
Strike
77
77
Last Price0.03Dec 13, 2024
Change
0.02200%
Bid0.01
Ask0.03
volume390
Intrest5314
Last Price59.77Nov 25, 2024
Change
00%
Bid56.35
Ask58.7
volume0
Intrest602
Strike
77.5
77.5
Last Price0.02Dec 13, 2024
Change
0.01100%
Bid0.02
Ask0.03
volume25
Intrest6412
Last Price56.2Dec 13, 2024
Change
3.856.41%
Bid55.6
Ask58.25
volume1
Intrest4674
Strike
78
78
Last Price0.02Dec 13, 2024
Change
0.01100%
Bid0.02
Ask0.03
volume241
Intrest4496
Last Price66.5Nov 20, 2024
Change
00%
Bid55.35
Ask56.5
volume0
Intrest489
Strike
78.5
78.5
Last Price0.02Dec 13, 2024
Change
0.01100%
Bid0.02
Ask0.03
volume331
Intrest1280
Last Price55.47Dec 13, 2024
Change
3.686.22%
Bid54.55
Ask56.05
volume33
Intrest7973
Strike
79
79
Last Price0.03Dec 13, 2024
Change
0.02200%
Bid0.02
Ask0.08
volume151
Intrest7044
Last Price62.64Dec 04, 2024
Change
00%
Bid53
Ask56.7
volume0
Intrest4265
Strike
79.5
79.5
Last Price0.01Dec 12, 2024
Change
00%
Bid0.02
Ask0.03
volume0
Intrest6125
Last Price54.13Dec 13, 2024
Change
3.546.14%
Bid53.65
Ask56.25
volume31
Intrest20809
Strike
80
80
Last Price0.03Dec 13, 2024
Change
0.0150%
Bid0.01
Ask0.03
volume1002
Intrest50174
Last Price58.87Dec 02, 2024
Change
00%
Bid53.4
Ask55.7
volume0
Intrest785
Strike
80.5
80.5
Last Price0.03Dec 13, 2024
Change
0.02200%
Bid0.01
Ask0.04
volume3461
Intrest4160
Last Price53.03Dec 13, 2024
Change
3.976.96%
Bid52.9
Ask54
volume11
Intrest547
Strike
81
81
Last Price0.03Dec 13, 2024
Change
0.02200%
Bid0.01
Ask0.06
volume2497
Intrest8659
Last Price64.2Nov 20, 2024
Change
00%
Bid52.4
Ask54.7
volume0
Intrest170
Strike
81.5
81.5
Last Price0.03Dec 13, 2024
Change
0.0150%
Bid0.01
Ask0.07
volume232
Intrest2344
Last Price51Dec 13, 2024
Change
58.93%
Bid51.5
Ask53
volume16
Intrest5539
Strike
82
82
Last Price0.04Dec 13, 2024
Change
0.02100%
Bid0.02
Ask0.04
volume361
Intrest3939
Last Price55.24Nov 25, 2024
Change
00%
Bid51
Ask53.7
volume0
Intrest611
Strike
82.5
82.5
Last Price0.03Dec 13, 2024
Change
0.0150%
Bid0.02
Ask0.04
volume518
Intrest4369
Last Price55.2Dec 12, 2024
Change
00%
Bid50.45
Ask53.25
volume0
Intrest486
Strike
83
83
Last Price0.03Dec 13, 2024
Change
0.0150%
Bid0.02
Ask0.06
volume16
Intrest5374
Last Price58.25Nov 22, 2024
Change
00%
Bid50.4
Ask51.5
volume0
Intrest377
Strike
83.5
83.5
Last Price0.04Dec 13, 2024
Change
0.03300%
Bid0.02
Ask0.06
volume147
Intrest5790
Last Price54.98Dec 13, 2024
Change
2.113.99%
Bid49.6
Ask52.25
volume2
Intrest10274
Strike
84
84
Last Price0.04Dec 13, 2024
Change
0.02100%
Bid0.02
Ask0.07
volume198
Intrest14313
Last Price49.5Dec 13, 2024
Change
8.2514.29%
Bid49.4
Ask50.5
volume15
Intrest301
Strike
84.5
84.5
Last Price0.03Dec 13, 2024
Change
0.0150%
Bid0.02
Ask0.04
volume611
Intrest3249
Last Price49.16Dec 13, 2024
Change
3.396.45%
Bid49.1
Ask51.25
volume129
Intrest10043
Strike
85
85
Last Price0.03Dec 13, 2024
Change
0.0150%
Bid0.03
Ask0.04
volume2088
Intrest30309
Last Price48.2Dec 13, 2024
Change
4.28.02%
Bid46.95
Ask50.75
volume7
Intrest755
Strike
85.5
85.5
Last Price0.03Dec 13, 2024
Change
0.0150%
Bid0.03
Ask0.05
volume10380
Intrest2528
Last Price48.1Dec 13, 2024
Change
3.857.41%
Bid48.1
Ask49.1
volume4
Intrest9469
Strike
86
86
Last Price0.04Dec 13, 2024
Change
0.03300%
Bid0.03
Ask0.04
volume35
Intrest31401
Last Price49.05Dec 13, 2024
Change
9.9516.86%
Bid46.95
Ask48.5
volume1
Intrest865
Strike
86.5
86.5
Last Price0.04Dec 13, 2024
Change
0.02100%
Bid0.03
Ask0.06
volume482
Intrest1881
Last Price46.38Dec 13, 2024
Change
4.528.88%
Bid45.45
Ask49.25
volume27
Intrest796
Strike
87
87
Last Price0.04Dec 13, 2024
Change
0.02100%
Bid0.03
Ask0.05
volume2895
Intrest13576
Last Price46.75Dec 13, 2024
Change
1.753.61%
Bid45
Ask48.75
volume11
Intrest1218
Strike
87.5
87.5
Last Price0.05Dec 13, 2024
Change
0.03150%
Bid0.03
Ask0.06
volume1204
Intrest2826
Last Price45.25Dec 13, 2024
Change
3.97.93%
Bid46.1
Ask48.3
volume72
Intrest6265
Strike
88
88
Last Price0.05Dec 13, 2024
Change
0.03150%
Bid0.04
Ask0.05
volume471
Intrest5513
Last Price45.5Dec 13, 2024
Change
3.196.55%
Bid43.95
Ask47.75
volume9
Intrest685
Strike
88.5
88.5
Last Price0.04Dec 13, 2024
Change
0.02100%
Bid0.04
Ask0.06
volume2
Intrest1189
Last Price45.2Dec 13, 2024
Change
4.058.22%
Bid43.45
Ask47.2
volume3
Intrest663
Strike
89
89
Last Price0.04Dec 13, 2024
Change
0.02100%
Bid0.04
Ask0.05
volume402
Intrest5566
Last Price44.7Dec 13, 2024
Change
3.256.78%
Bid43.95
Ask45.65
volume3
Intrest766
Strike
89.5
89.5
Last Price0.05Dec 13, 2024
Change
0.03150%
Bid0.04
Ask0.06
volume321
Intrest2351
Last Price44.21Dec 13, 2024
Change
3.797.9%
Bid43.45
Ask45.1
volume201
Intrest25505
Strike
90
90
Last Price0.04Dec 13, 2024
Change
0.0133.33%
Bid0.04
Ask0.05
volume854
Intrest64227
Last Price47.7Dec 13, 2024
Change
1.32.8%
Bid41.95
Ask45.75
volume1
Intrest908
Strike
90.5
90.5
Last Price0.05Dec 13, 2024
Change
0.0266.67%
Bid0.04
Ask0.06
volume289
Intrest2941
Last Price43.3Dec 13, 2024
Change
3.67.68%
Bid42.5
Ask44.05
volume5
Intrest879
Strike
91
91
Last Price0.05Dec 13, 2024
Change
0.0266.67%
Bid0.04
Ask0.06
volume581
Intrest4527
Last Price42.9Dec 13, 2024
Change
3.26.94%
Bid40.95
Ask43.55
volume27
Intrest665
Strike
91.5
91.5
Last Price0.05Dec 13, 2024
Change
0.0125%
Bid0.04
Ask0.05
volume2083
Intrest2335
Last Price42.05Dec 13, 2024
Change
3.197.05%
Bid42.1
Ask42.9
volume18
Intrest2853
Strike
92
92
Last Price0.05Dec 13, 2024
Change
0.0125%
Bid0.04
Ask0.06
volume1225
Intrest4776
Last Price41.85Dec 13, 2024
Change
2.55.64%
Bid41
Ask42.55
volume65
Intrest637
Strike
92.5
92.5
Last Price0.05Dec 13, 2024
Change
0.0266.67%
Bid0.04
Ask0.06
volume816
Intrest3973
Last Price41.05Dec 13, 2024
Change
3.17.02%
Bid39.5
Ask43.25
volume1
Intrest3018
Strike
93
93
Last Price0.05Dec 13, 2024
Change
0.03150%
Bid0.05
Ask0.06
volume195
Intrest6715
Last Price40.75Dec 13, 2024
Change
2.455.67%
Bid39.05
Ask42.75
volume4
Intrest1796
Strike
93.5
93.5
Last Price0.06Dec 13, 2024
Change
0.03100%
Bid0.05
Ask0.06
volume1182
Intrest3149
Last Price40.1Dec 13, 2024
Change
3.37.6%
Bid38.55
Ask42.25
volume25
Intrest2662
Strike
94
94
Last Price0.05Dec 13, 2024
Change
0.03150%
Bid0.05
Ask0.06
volume73
Intrest9162
Last Price41.75Dec 13, 2024
Change
2.14.79%
Bid38.05
Ask41.7
volume3
Intrest1388
Strike
94.5
94.5
Last Price0.06Dec 13, 2024
Change
0.03100%
Bid0.05
Ask0.06
volume209
Intrest3124
Last Price39.41Dec 13, 2024
Change
2.997.05%
Bid37.55
Ask41.25
volume64
Intrest7958
Strike
95
95
Last Price0.06Dec 13, 2024
Change
0.03100%
Bid0.05
Ask0.07
volume1051
Intrest15392
Last Price38.75Dec 13, 2024
Change
3.17.41%
Bid37.05
Ask40.7
volume5
Intrest1027
Strike
95.5
95.5
Last Price0.06Dec 13, 2024
Change
0.03100%
Bid0.05
Ask0.07
volume271
Intrest3098
Last Price38.15Dec 13, 2024
Change
3.58.4%
Bid36.55
Ask40
volume77
Intrest2670
Strike
96
96
Last Price0.06Dec 13, 2024
Change
0.0250%
Bid0.05
Ask0.07
volume2882
Intrest9765
Last Price37.7Dec 13, 2024
Change
3.458.38%
Bid36.05
Ask39.8
volume25
Intrest763
Strike
96.5
96.5
Last Price0.06Dec 13, 2024
Change
0.0120%
Bid0.06
Ask0.07
volume335
Intrest4903
Last Price37.2Dec 13, 2024
Change
3.037.53%
Bid35.55
Ask39.25
volume37
Intrest2773
Strike
97
97
Last Price0.06Dec 13, 2024
Change
0.0250%
Bid0.06
Ask0.07
volume230
Intrest11544
Last Price41.55Dec 13, 2024
Change
0.92.21%
Bid35.05
Ask38.8
volume18
Intrest779
Strike
97.5
97.5
Last Price0.06Dec 13, 2024
Change
0.0250%
Bid0.06
Ask0.07
volume123
Intrest23008
Last Price35.2Dec 13, 2024
Change
4.912.22%
Bid34.5
Ask38.25
volume10
Intrest3060
Strike
98
98
Last Price0.06Dec 13, 2024
Change
0.0250%
Bid0.06
Ask0.07
volume271
Intrest29712
Last Price34.2Dec 13, 2024
Change
4.1510.82%
Bid33.5
Ask35.6
volume67
Intrest6122
Strike
99
99
Last Price0.07Dec 13, 2024
Change
0.0375%
Bid0.06
Ask0.08
volume6186
Intrest8142
Last Price34.19Dec 13, 2024
Change
3.268.7%
Bid34.15
Ask34.55
volume379
Intrest27816
Strike
100
100
Last Price0.07Dec 13, 2024
Change
0.0240%
Bid0.07
Ask0.08
volume3989
Intrest70459
Last Price33.09Dec 13, 2024
Change
4.0610.93%
Bid31.5
Ask33.75
volume53
Intrest2956
Strike
101
101
Last Price0.08Dec 13, 2024
Change
0.04100%
Bid0.07
Ask0.08
volume837
Intrest12375
Last Price32.1Dec 13, 2024
Change
3.6510.21%
Bid31.85
Ask34.3
volume40
Intrest3108
Strike
102
102
Last Price0.08Dec 13, 2024
Change
0.0360%
Bid0.08
Ask0.09
volume1710
Intrest7219
Last Price30.95Dec 13, 2024
Change
3.810.94%
Bid29.5
Ask33.3
volume27
Intrest2682
Strike
103
103
Last Price0.08Dec 13, 2024
Change
0.0360%
Bid0.08
Ask0.09
volume1416
Intrest15205
Last Price30.21Dec 13, 2024
Change
2.968.92%
Bid28.55
Ask30.85
volume64
Intrest2556
Strike
104
104
Last Price0.08Dec 13, 2024
Change
0.0233.33%
Bid0.07
Ask0.09
volume2543
Intrest11600
Last Price28.95Dec 13, 2024
Change
3.7711.52%
Bid27.55
Ask31.3
volume165
Intrest18206
Strike
105
105
Last Price0.09Dec 13, 2024
Change
0.0228.57%
Bid0.08
Ask0.09
volume3789
Intrest23686
Last Price27.9Dec 13, 2024
Change
3.912.26%
Bid26.6
Ask30.3
volume10
Intrest3133
Strike
106
106
Last Price0.09Dec 13, 2024
Change
0.0228.57%
Bid0.08
Ask0.1
volume2157
Intrest15936
Last Price27.28Dec 13, 2024
Change
3.4611.26%
Bid26.8
Ask28.75
volume44
Intrest1601
Strike
107
107
Last Price0.09Dec 13, 2024
Change
0.0228.57%
Bid0.08
Ask0.1
volume3764
Intrest9830
Last Price26.25Dec 13, 2024
Change
3.5511.91%
Bid24.75
Ask28.3
volume158
Intrest5131
Strike
108
108
Last Price0.1Dec 13, 2024
Change
0.0225%
Bid0.09
Ask0.1
volume536
Intrest9394
Last Price25.07Dec 13, 2024
Change
4.1814.29%
Bid23.6
Ask27.3
volume128
Intrest2020
Strike
109
109
Last Price0.1Dec 13, 2024
Change
0.0225%
Bid0.09
Ask0.11
volume2506
Intrest10520
Last Price24.25Dec 13, 2024
Change
3.412.3%
Bid23.5
Ask25.25
volume1971
Intrest82777
Strike
110
110
Last Price0.11Dec 13, 2024
Change
0.0222.22%
Bid0.09
Ask0.11
volume13202
Intrest63973
Last Price23.3Dec 13, 2024
Change
2.810.73%
Bid21.55
Ask25.35
volume73
Intrest3360
Strike
111
111
Last Price0.12Dec 13, 2024
Change
0.0333.33%
Bid0.1
Ask0.12
volume1788
Intrest6904
Last Price22.2Dec 13, 2024
Change
3.914.94%
Bid20.55
Ask24.35
volume104
Intrest7002
Strike
112
112
Last Price0.11Dec 13, 2024
Change
0.0222.22%
Bid0.1
Ask0.12
volume1755
Intrest8234
Last Price21.2Dec 13, 2024
Change
3.213.11%
Bid19.6
Ask21.65
volume83
Intrest4055
Strike
113
113
Last Price0.11Dec 13, 2024
Change
0.0110%
Bid0.11
Ask0.13
volume2495
Intrest8011
Last Price20.23Dec 13, 2024
Change
2.5711.27%
Bid18.6
Ask20.9
volume147
Intrest2531
Strike
114
114
Last Price0.13Dec 13, 2024
Change
0.0330%
Bid0.12
Ask0.14
volume1466
Intrest7942
Last Price19.35Dec 13, 2024
Change
3.113.81%
Bid19
Ask19.6
volume554
Intrest13693
Strike
115
115
Last Price0.13Dec 13, 2024
Change
0.018.33%
Bid0.13
Ask0.15
volume3793
Intrest38033
Last Price18.2Dec 13, 2024
Change
4.0518.2%
Bid16.65
Ask18.65
volume303
Intrest6137
Strike
116
116
Last Price0.15Dec 13, 2024
Change
0.0325%
Bid0.13
Ask0.16
volume3891
Intrest5035
Last Price17.25Dec 13, 2024
Change
2.8514.18%
Bid15.55
Ask17.65
volume404
Intrest9481
Strike
117
117
Last Price0.15Dec 13, 2024
Change
0.0215.38%
Bid0.15
Ask0.17
volume1154
Intrest10192
Last Price16.25Dec 13, 2024
Change
3.517.72%
Bid14.6
Ask16.65
volume397
Intrest7230
Strike
118
118
Last Price0.17Dec 13, 2024
Change
0.0430.77%
Bid0.16
Ask0.19
volume1332
Intrest8104
Last Price15.45Dec 13, 2024
Change
3.1216.8%
Bid14.65
Ask16.25
volume385
Intrest8013
Strike
119
119
Last Price0.18Dec 13, 2024
Change
0.0320%
Bid0.18
Ask0.21
volume1694
Intrest12801
Last Price14.5Dec 13, 2024
Change
3.3518.77%
Bid14.2
Ask14.7
volume1590
Intrest74062
Strike
120
120
Last Price0.22Dec 13, 2024
Change
0.0529.41%
Bid0.2
Ask0.22
volume19969
Intrest73079
Last Price13.45Dec 13, 2024
Change
3.4520.41%
Bid11.65
Ask13.75
volume325
Intrest3401
Strike
121
121
Last Price0.24Dec 13, 2024
Change
0.0633.33%
Bid0.24
Ask0.26
volume2188
Intrest7678
Last Price12.4Dec 13, 2024
Change
3.3521.27%
Bid10.65
Ask14.55
volume606
Intrest4608
Strike
122
122
Last Price0.29Dec 13, 2024
Change
0.0838.1%
Bid0.28
Ask0.31
volume3045
Intrest8491
Last Price11.64Dec 13, 2024
Change
3.3622.4%
Bid9.7
Ask11.8
volume842
Intrest7167
Strike
123
123
Last Price0.35Dec 13, 2024
Change
0.1145.83%
Bid0.33
Ask0.35
volume7539
Intrest9329
Last Price10.78Dec 13, 2024
Change
3.2223%
Bid10
Ask10.95
volume490
Intrest7547
Strike
124
124
Last Price0.41Dec 13, 2024
Change
0.1451.85%
Bid0.39
Ask0.43
volume8883
Intrest18775
Last Price9.8Dec 13, 2024
Change
3.2124.67%
Bid9.6
Ask10
volume2313
Intrest50098
Strike
125
125
Last Price0.52Dec 13, 2024
Change
0.2167.74%
Bid0.5
Ask0.52
volume20463
Intrest47618
Last Price8.8Dec 13, 2024
Change
3.327.27%
Bid8.5
Ask9.25
volume928
Intrest17545
Strike
126
126
Last Price0.62Dec 13, 2024
Change
0.2567.57%
Bid0.6
Ask0.63
volume6338
Intrest12774
Last Price8.1Dec 13, 2024
Change
2.926.36%
Bid7.7
Ask8.2
volume1614
Intrest8494
Strike
127
127
Last Price0.75Dec 13, 2024
Change
0.366.67%
Bid0.74
Ask0.75
volume14366
Intrest12082
Last Price7.25Dec 13, 2024
Change
2.8528.22%
Bid7.2
Ask7.65
volume1357
Intrest7008
Strike
128
128
Last Price0.91Dec 13, 2024
Change
0.3871.7%
Bid0.9
Ask0.95
volume18074
Intrest11167
Last Price6.35Dec 13, 2024
Change
3.132.8%
Bid6.4
Ask6.55
volume2061
Intrest7313
Strike
129
129
Last Price1.16Dec 13, 2024
Change
0.5281.25%
Bid1.09
Ask1.17
volume11907
Intrest13494
Last Price5.7Dec 13, 2024
Change
2.832.94%
Bid5.65
Ask5.8
volume16924
Intrest50275
Strike
130
130
Last Price1.38Dec 13, 2024
Change
0.5872.5%
Bid1.34
Ask1.4
volume63911
Intrest59708
Last Price4.96Dec 13, 2024
Change
2.4933.42%
Bid4.95
Ask5.15
volume3496
Intrest3197
Strike
131
131
Last Price1.67Dec 13, 2024
Change
0.7275.79%
Bid1.64
Ask1.72
volume10183
Intrest13309
Last Price4.35Dec 13, 2024
Change
2.4536.03%
Bid4.3
Ask4.45
volume5815
Intrest8699
Strike
132
132
Last Price2.06Dec 13, 2024
Change
0.8671.67%
Bid2
Ask2.06
volume20696
Intrest25028
Last Price3.8Dec 13, 2024
Change
2.2537.19%
Bid3.7
Ask3.85
volume14294
Intrest5353
Strike
133
133
Last Price2.46Dec 13, 2024
Change
1.0169.66%
Bid2.39
Ask2.47
volume28163
Intrest12675
Last Price3.25Dec 13, 2024
Change
2.1940.26%
Bid3.2
Ask3.3
volume29598
Intrest8831
Strike
134
134
Last Price2.88Dec 13, 2024
Change
1.1465.52%
Bid2.83
Ask2.92
volume22844
Intrest28654
Last Price2.77Dec 13, 2024
Change
1.9741.56%
Bid2.73
Ask2.78
volume62747
Intrest60149
Strike
135
135
Last Price3.45Dec 13, 2024
Change
1.3665.07%
Bid3.2
Ask3.45
volume32994
Intrest57139
Last Price2.31Dec 13, 2024
Change
1.8444.34%
Bid2.29
Ask2.35
volume30591
Intrest13120
Strike
136
136
Last Price3.93Dec 13, 2024
Change
1.4759.76%
Bid3.9
Ask4.05
volume14571
Intrest17728
Last Price1.91Dec 13, 2024
Change
1.6346.05%
Bid1.91
Ask1.95
volume28907
Intrest18960
Strike
137
137
Last Price4.66Dec 13, 2024
Change
1.7660.69%
Bid4.5
Ask4.65
volume22098
Intrest11468
Last Price1.6Dec 13, 2024
Change
1.4347.19%
Bid1.58
Ask1.64
volume43198
Intrest19892
Strike
138
138
Last Price5.25Dec 13, 2024
Change
1.852.17%
Bid5.1
Ask5.35
volume15581
Intrest20906
Last Price1.31Dec 13, 2024
Change
1.2548.83%
Bid1.3
Ask1.34
volume30450
Intrest20023
Strike
139
139
Last Price6Dec 13, 2024
Change
2.0752.67%
Bid5.9
Ask6.05
volume6527
Intrest6399
Last Price1.08Dec 13, 2024
Change
1.1250.91%
Bid1.08
Ask1.1
volume107337
Intrest114261
Strike
140
140
Last Price6.81Dec 13, 2024
Change
2.2649.67%
Bid6.6
Ask6.85
volume17280
Intrest89883
Last Price0.88Dec 13, 2024
Change
1.0253.68%
Bid0.87
Ask0.9
volume28774
Intrest59023
Strike
141
141
Last Price7.58Dec 13, 2024
Change
2.3946.05%
Bid7.35
Ask7.8
volume2050
Intrest6522
Last Price0.72Dec 13, 2024
Change
0.8353.55%
Bid0.71
Ask0.75
volume34980
Intrest72685
Strike
142
142
Last Price8.35Dec 13, 2024
Change
2.4541.53%
Bid8.2
Ask8.7
volume3893
Intrest9127
Last Price0.59Dec 13, 2024
Change
0.6753.17%
Bid0.57
Ask0.61
volume19366
Intrest19062
Strike
143
143
Last Price9.29Dec 13, 2024
Change
2.6439.7%
Bid7
Ask10.65
volume3409
Intrest8883
Last Price0.48Dec 13, 2024
Change
0.5754.29%
Bid0.47
Ask0.49
volume16874
Intrest22371
Strike
144
144
Last Price10.16Dec 13, 2024
Change
2.6435.11%
Bid9.5
Ask12.25
volume2060
Intrest7287
Last Price0.38Dec 13, 2024
Change
0.4956.32%
Bid0.38
Ask0.39
volume66599
Intrest74492
Strike
145
145
Last Price11.13Dec 13, 2024
Change
2.9335.73%
Bid9.7
Ask11.45
volume7194
Intrest29467
Last Price0.32Dec 13, 2024
Change
0.3954.93%
Bid0.31
Ask0.33
volume10810
Intrest19923
Strike
146
146
Last Price12.27Dec 13, 2024
Change
3.2235.58%
Bid10.55
Ask12.25
volume454
Intrest3717
Last Price0.26Dec 13, 2024
Change
0.3255.17%
Bid0.26
Ask0.28
volume9756
Intrest18856
Strike
147
147
Last Price13.2Dec 13, 2024
Change
3.232%
Bid11.5
Ask15.25
volume479
Intrest2822
Last Price0.22Dec 13, 2024
Change
0.2755.1%
Bid0.21
Ask0.24
volume11556
Intrest24819
Strike
148
148
Last Price13.91Dec 13, 2024
Change
2.9526.92%
Bid12.25
Ask14.45
volume203
Intrest2657
Last Price0.18Dec 13, 2024
Change
0.2356.1%
Bid0.18
Ask0.19
volume7557
Intrest58286
Strike
149
149
Last Price15.25Dec 13, 2024
Change
3.3728.37%
Bid13.2
Ask15.35
volume113
Intrest2055
Last Price0.15Dec 13, 2024
Change
0.1854.55%
Bid0.15
Ask0.16
volume50849
Intrest157918
Strike
150
150
Last Price15.91Dec 13, 2024
Change
3.1124.3%
Bid14.05
Ask17.9
volume1553
Intrest8665
Last Price0.11Dec 13, 2024
Change
0.1252.17%
Bid0.11
Ask0.12
volume8808
Intrest92093
Strike
152
152
Last Price18.35Dec 13, 2024
Change
2.8518.39%
Bid15.95
Ask19.9
volume197
Intrest1780
Last Price0.1Dec 13, 2024
Change
0.1254.55%
Bid0.1
Ask0.11
volume6676
Intrest18655
Strike
152.5
152.5
Last Price18.49Dec 13, 2024
Change
3.9326.99%
Bid17.6
Ask18.7
volume20
Intrest528
Last Price0.08Dec 13, 2024
Change
0.0850%
Bid0.08
Ask0.09
volume7464
Intrest36089
Strike
154
154
Last Price20.05Dec 13, 2024
Change
424.92%
Bid17.95
Ask20.35
volume20
Intrest3013
Last Price0.07Dec 13, 2024
Change
0.0853.33%
Bid0.07
Ask0.08
volume10926
Intrest63660
Strike
155
155
Last Price21.03Dec 13, 2024
Change
3.5320.17%
Bid18.95
Ask22.75
volume124
Intrest1869
Last Price0.07Dec 13, 2024
Change
0.0541.67%
Bid0.06
Ask0.07
volume3555
Intrest8173
Strike
156
156
Last Price18.6Dec 12, 2024
Change
00%
Bid21.3
Ask22.15
volume0
Intrest743
Last Price0.06Dec 13, 2024
Change
0.0545.45%
Bid0.05
Ask0.06
volume1782
Intrest3565
Strike
157.5
157.5
Last Price23.55Dec 13, 2024
Change
4.121.08%
Bid21.4
Ask23.8
volume9
Intrest39
Last Price0.05Dec 13, 2024
Change
0.0550%
Bid0.04
Ask0.06
volume2956
Intrest8857
Strike
158
158
Last Price24.55Dec 13, 2024
Change
4.522.44%
Bid23.2
Ask25.65
volume6
Intrest154
Last Price0.04Dec 13, 2024
Change
0.0450%
Bid0.04
Ask0.05
volume8999
Intrest58764
Strike
160
160
Last Price26Dec 13, 2024
Change
3.4515.3%
Bid23.9
Ask26.25
volume677
Intrest306
Last Price0.03Dec 13, 2024
Change
0.0457.14%
Bid0.03
Ask0.04
volume2765
Intrest9207
Strike
162
162
Last Price28.05Dec 13, 2024
Change
3.5114.3%
Bid26.9
Ask28.3
volume411
Intrest198
Last Price0.03Dec 13, 2024
Change
0.0457.14%
Bid0.03
Ask0.09
volume216
Intrest5965
Strike
162.5
162.5
Last Price24.2Dec 13, 2024
Change
1.756.74%
Bid26.4
Ask30.1
volume1
Intrest6
Last Price0.03Dec 13, 2024
Change
0.0350%
Bid0.03
Ask0.04
volume1690
Intrest5681
Strike
164
164
Last Price30.25Dec 13, 2024
Change
3.6913.89%
Bid27.9
Ask31.65
volume68
Intrest39
Last Price0.02Dec 13, 2024
Change
0.0360%
Bid0.02
Ask0.04
volume2496
Intrest34535
Strike
165
165
Last Price30.88Dec 13, 2024
Change
3.3512.17%
Bid28.9
Ask32.65
volume23
Intrest12
Last Price0.03Dec 13, 2024
Change
0.0240%
Bid0.02
Ask0.03
volume811
Intrest3354
Strike
166
166
Last Price32.2Dec 13, 2024
Change
7.128.29%
Bid29.9
Ask32.25
volume1
Intrest5
Last Price0.03Dec 13, 2024
Change
0.0125%
Bid0.02
Ask0.09
volume30
Intrest4005
Strike
167
167
Last Price33.2Dec 13, 2024
Change
2.457.97%
Bid32.3
Ask33.25
volume2
Intrest0
Last Price0.03Dec 13, 2024
Change
00%
Bid0.01
Ask0.03
volume116
Intrest2001
Strike
167.5
167.5
Last Price33.95Dec 13, 2024
Change
413.36%
Bid31.4
Ask33.75
volume16
Intrest10
Last Price0.02Dec 13, 2024
Change
0.0250%
Bid0.02
Ask0.03
volume239
Intrest7432
Strike
168
168
Last Price31.2Dec 13, 2024
Change
1.44.7%
Bid33.15
Ask34.3
volume1
Intrest0
Last Price0.02Dec 13, 2024
Change
0.0250%
Bid0.02
Ask0.1
volume127
Intrest5206
Strike
169
169
Last Price29.2Dec 10, 2024
Change
00%
Bid32.9
Ask36.65
volume0
Intrest1
Last Price0.02Dec 13, 2024
Change
0.0250%
Bid0.02
Ask0.03
volume1603
Intrest45038
Strike
170
170
Last Price36.1Dec 13, 2024
Change
3.3610.26%
Bid35.15
Ask37.65
volume8
Intrest7
Last Price0.03Dec 13, 2024
Change
00%
Bid0.01
Ask0.07
volume964
Intrest3935
Strike
171
171
Last Price36.95Dec 13, 2024
Change
2.88.2%
Bid36.15
Ask38.65
volume2
Intrest1
Last Price0.02Dec 13, 2024
Change
0.0133.33%
Bid0.01
Ask0.03
volume774
Intrest15295
Strike
172
172
Last Price38.55Dec 13, 2024
Change
4.4513.05%
Bid35.9
Ask39.65
volume1
Intrest4
Last Price0.02Dec 13, 2024
Change
0.0250%
Bid0.01
Ask0.02
volume1238
Intrest1637
Strike
173
173
Last Price39.75Dec 13, 2024
Change
5.315.38%
Bid36.9
Ask40.65
volume2
Intrest0
Last Price0.02Dec 13, 2024
Change
0.0250%
Bid0.01
Ask0.02
volume1137
Intrest1628
Strike
174
174
Last Price40.75Dec 13, 2024
Change
4.813.35%
Bid37.9
Ask41.65
volume2
Intrest1
Last Price0.02Dec 13, 2024
Change
00%
Bid0.01
Ask0.03
volume190
Intrest12739
Strike
175
175
Last Price40.9Dec 13, 2024
Change
3.459.21%
Bid40.15
Ask41.25
volume6
Intrest1
Last Price0.02Dec 13, 2024
Change
00%
Bid0.01
Ask0.07
volume2
Intrest4891
Strike
176
176
Last Price42.2Dec 13, 2024
Change
4.110.76%
Bid40
Ask43.65
volume3
Intrest5
Last Price0.02Dec 13, 2024
Change
00%
Bid-
Ask0.03
volume2167
Intrest3016
Strike
177
177
Last Price42.65Dec 13, 2024
Change
24.92%
Bid40.9
Ask44.65
volume10
Intrest1
Last Price0.02Dec 13, 2024
Change
00%
Bid-
Ask0.04
volume10
Intrest1270
Strike
178
178
Last Price44.2Dec 13, 2024
Change
3.057.41%
Bid41.9
Ask45.65
volume1
Intrest0
Last Price0.01Dec 13, 2024
Change
0.0150%
Bid-
Ask0.07
volume2330
Intrest6398
Strike
179
179
Last Price45.05Dec 13, 2024
Change
5.0512.62%
Bid44.15
Ask46.65
volume10
Intrest0
Last Price0.01Dec 13, 2024
Change
0.0150%
Bid0.01
Ask0.02
volume226
Intrest184705
Strike
180
180
Last Price41.75Dec 13, 2024
Change
0.451.09%
Bid43.9
Ask47.65
volume12
Intrest0
Last Price0.01Dec 13, 2024
Change
0.0150%
Bid-
Ask0.02
volume38
Intrest4199
Strike
181
181
Last Price44.4Dec 12, 2024
Change
00%
Bid46.15
Ask47.3
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
0.0150%
Bid0.01
Ask0.03
volume144
Intrest2140
Strike
182
182
Last Price48.2Dec 13, 2024
Change
11.3530.8%
Bid45.9
Ask49.65
volume1
Intrest0
Last Price0.02Dec 13, 2024
Change
00%
Bid0.01
Ask0.07
volume3
Intrest2460
Strike
183
183
Last Price49.55Dec 13, 2024
Change
3.557.72%
Bid46.9
Ask49.3
volume3
Intrest0
Last Price0.01Dec 13, 2024
Change
0.0150%
Bid0.01
Ask0.02
volume22
Intrest1376
Strike
184
184
Last Price46.1Dec 11, 2024
Change
00%
Bid47.9
Ask50.3
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
0.0150%
Bid-
Ask0.07
volume1678
Intrest5042
Strike
185
185
Last Price51.5Dec 13, 2024
Change
3.858.08%
Bid50.15
Ask51.3
volume13
Intrest10
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.07
volume1699
Intrest3124
Strike
186
186
Last Price48.68Dec 12, 2024
Change
00%
Bid51.25
Ask52.3
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.07
volume81
Intrest4617
Strike
187
187
Last Price49.55Dec 11, 2024
Change
00%
Bid52.35
Ask53.25
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.02
volume386
Intrest2785
Strike
188
188
Last Price48.5Dec 11, 2024
Change
00%
Bid51.9
Ask54.3
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume2313
Intrest5703
Strike
189
189
Last Price49.5Dec 11, 2024
Change
00%
Bid52.9
Ask55.3
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume341
Intrest155759
Strike
190
190
Last Price47.7Nov 22, 2024
Change
00%
Bid55.35
Ask56.3
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume141
Intrest8399
Strike
191
191
Last Price49.55Oct 29, 2024
Change
00%
Bid54.9
Ask57.3
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume8
Intrest2214
Strike
192
192
Last Price48.25Dec 06, 2024
Change
00%
Bid55.9
Ask58.3
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
0.0150%
Bid-
Ask0.01
volume548
Intrest4169
Strike
193
193
Last Price59.45Dec 13, 2024
Change
3.856.92%
Bid56.9
Ask59.3
volume12
Intrest11
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5929
Strike
194
194
Last Price55.53Dec 09, 2024
Change
00%
Bid59.15
Ask60.3
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume9
Intrest9488
Strike
195
195
Last Price46.6Nov 21, 2024
Change
00%
Bid58.9
Ask61.3
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume375
Intrest62984
Strike
200
200
Last Price57Dec 04, 2024
Change
00%
Bid63.9
Ask67.65
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume4
Intrest6393
Strike
205
205
Last Price67Nov 04, 2024
Change
00%
Bid70.3
Ask71.3
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest9698
Strike
210
210
Last Price70.34Nov 18, 2024
Change
00%
Bid73.9
Ask77.65
volume0
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3379
Strike
212
212
Last Price94.65Aug 29, 2024
Change
00%
Bid75.9
Ask79.65
volume0
Intrest0
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest551
Strike
213
213
Last Price71.95Nov 18, 2024
Change
00%
Bid76.9
Ask80.65
volume0
Intrest0
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest454
Strike
214
214
Last Price95.85Aug 29, 2024
Change
00%
Bid77.9
Ask81.65
volume0
Intrest0
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2695
Strike
215
215
Last Price70.9Nov 15, 2024
Change
00%
Bid78.9
Ask82.65
volume0
Intrest0
Last Price0.01Dec 03, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest620
Strike
216
216
Last Price90.6Aug 22, 2024
Change
00%
Bid79.9
Ask83.65
volume0
Intrest0
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest897
Strike
217
217
Last Price93.45Jun 25, 2024
Change
00%
Bid80.9
Ask84.65
volume0
Intrest0
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest184
Strike
218
218
Last Price-
Change
-
Bid81.9
Ask85.65
volume0
Intrest0
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1383
Strike
219
219
Last Price-
Change
-
Bid83
Ask86.65
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume80
Intrest6252
Strike
220
220
Last Price80.34Nov 18, 2024
Change
00%
Bid83.9
Ask86.3
volume0
Intrest0
Last Price0.01Dec 03, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1890
Strike
221
221
Last Price94.55Aug 20, 2024
Change
00%
Bid84.9
Ask87.25
volume0
Intrest0
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest355
Strike
222
222
Last Price92.4Aug 26, 2024
Change
00%
Bid85.9
Ask88.3
volume0
Intrest0
Last Price0.01Dec 03, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest199
Strike
223
223
Last Price107.88Jul 24, 2024
Change
00%
Bid86.9
Ask89.25
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest363
Strike
224
224
Last Price107.66Sep 20, 2024
Change
00%
Bid87.9
Ask90.3
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest2840
Strike
225
225
Last Price106.67Sep 19, 2024
Change
00%
Bid90.25
Ask91.25
volume0
Intrest0
Last Price0.01Dec 03, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1605
Strike
226
226
Last Price103.35Jun 10, 2024
Change
00%
Bid89.9
Ask92.3
volume0
Intrest0
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2818
Strike
227
227
Last Price95.55Jun 14, 2024
Change
00%
Bid90.9
Ask93.3
volume0
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3267
Strike
228
228
Last Price102.74Jun 25, 2024
Change
00%
Bid91.9
Ask94.3
volume0
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2489
Strike
230
230
Last Price105.58Oct 04, 2024
Change
00%
Bid93.9
Ask96.25
volume0
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2224
Strike
235
235
Last Price95.75Oct 23, 2024
Change
00%
Bid98.9
Ask101.25
volume0
Intrest0
Last Price0.01Dec 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1879
Strike
240
240
Last Price96.25Nov 19, 2024
Change
00%
Bid103.9
Ask106.3
volume0
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2199
Strike
245
245
Last Price105.25Jun 20, 2024
Change
00%
Bid108.9
Ask111.3
volume0
Intrest0
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest55197
Strike
250
250
Last Price134.3Sep 23, 2024
Change
00%
Bid113.9
Ask116.3
volume0
Intrest0
Last Price0.01Dec 10, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3164
Strike
255
255
Last Price134.03Aug 29, 2024
Change
00%
Bid118.9
Ask121.3
volume0
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1115
Strike
260
260
Last Price0.37Jun 05, 2024
Change
00%
Bid123.9
Ask127.65
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest3790
Strike
265
265
Last Price138.14Jul 05, 2024
Change
00%
Bid130.3
Ask131.35
volume0
Intrest0
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10579
Strike
270
270
Last Price133.1Nov 25, 2024
Change
00%
Bid133.9
Ask137.65
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest5603
Strike
275
275
Last Price141.04Oct 31, 2024
Change
00%
Bid140.15
Ask141.25
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest60568
Strike
280
280
Last Price137Nov 15, 2024
Change
00%
Bid143.9
Ask147.65
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest17893
Strike
290
290
Last Price151.52Dec 09, 2024
Change
00%
Bid155.35
Ask157.65
volume0
Intrest0