$617.78
-0.42-0.07%
Última actualización: 2:51 PM
Comments
Loading...
Spotify Technology (NYSE:SPOT) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Spotify Technology 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 Spotify Technology..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price234Nov 04, 2025
Change
-0%
Bid235.75
Ask243.3
volume0
Intrest1
Strike
380
380
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest19
Last Price224Nov 04, 2025
Change
-0%
Bid225.75
Ask233.35
volume0
Intrest1
Strike
390
390
Last Price1.37Nov 05, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest2
Last Price214Nov 04, 2025
Change
-0%
Bid215.75
Ask223.25
volume0
Intrest2
Strike
400
400
Last Price1.57Nov 05, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest1
Last Price209.4Nov 04, 2025
Change
-0%
Bid205.75
Ask213.55
volume0
Intrest2
Strike
410
410
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price194Nov 04, 2025
Change
-0%
Bid195.75
Ask203.5
volume0
Intrest1
Strike
420
420
Last Price0.05Nov 03, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest111
Last Price184Nov 04, 2025
Change
-0%
Bid185.75
Ask193.3
volume0
Intrest1
Strike
430
430
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest2
Last Price-
Change
-
Bid175.75
Ask182.9
volume0
Intrest0
Strike
440
440
Last Price0.05Nov 07, 2025
Change
0.04400%
Bid-
Ask0.03
volume4
Intrest72
Last Price173.5Nov 04, 2025
Change
-0%
Bid165.75
Ask173.7
volume0
Intrest1
Strike
450
450
Last Price0.03Nov 07, 2025
Change
0.02200%
Bid-
Ask0.01
volume1
Intrest81
Last Price-
Change
-
Bid155.75
Ask163
volume0
Intrest0
Strike
460
460
Last Price0.05Nov 07, 2025
Change
0.04400%
Bid-
Ask0.07
volume2
Intrest14
Last Price155.6Nov 06, 2025
Change
-0%
Bid145.75
Ask153.7
volume0
Intrest2
Strike
470
470
Last Price0.03Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest62
Last Price150.68Nov 06, 2025
Change
-0%
Bid140.75
Ask148.7
volume0
Intrest1
Strike
475
475
Last Price0.07Nov 06, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest86
Last Price140.21Nov 06, 2025
Change
-0%
Bid135.75
Ask143.35
volume0
Intrest3
Strike
480
480
Last Price0.04Nov 06, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest180
Last Price156.37Nov 05, 2025
Change
-0%
Bid130.75
Ask138.2
volume0
Intrest1
Strike
485
485
Last Price0.48Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest22
Last Price151.38Nov 05, 2025
Change
-0%
Bid125.75
Ask133.15
volume0
Intrest1
Strike
490
490
Last Price0.03Nov 06, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest287
Last Price-
Change
-
Bid120.75
Ask128.45
volume0
Intrest0
Strike
495
495
Last Price0.1Nov 05, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest71
Last Price-
Change
-
Bid115.75
Ask123.7
volume0
Intrest0
Strike
500
500
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.03
volume15
Intrest627
Last Price116.58Nov 05, 2025
Change
-0%
Bid110.75
Ask118.7
volume0
Intrest1
Strike
505
505
Last Price0.1Nov 07, 2025
Change
0.09900%
Bid-
Ask0.1
volume1
Intrest145
Last Price114.09Nov 05, 2025
Change
-0%
Bid108.25
Ask116.2
volume0
Intrest3
Strike
507.5
507.5
Last Price0.02Nov 07, 2025
Change
0.0133.33%
Bid-
Ask0.08
volume10
Intrest39
Last Price113.76Nov 05, 2025
Change
-0%
Bid105.75
Ask113.45
volume0
Intrest1
Strike
510
510
Last Price0.12Nov 07, 2025
Change
0.1500%
Bid-
Ask0.11
volume4
Intrest67
Last Price111.36Nov 05, 2025
Change
-0%
Bid103.25
Ask110.65
volume0
Intrest6
Strike
512.5
512.5
Last Price0.1Nov 07, 2025
Change
0.07233.33%
Bid-
Ask0.1
volume1
Intrest4
Last Price-
Change
-
Bid100.75
Ask107.85
volume0
Intrest0
Strike
515
515
Last Price0.05Nov 06, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest45
Last Price124.65Nov 05, 2025
Change
-0%
Bid98.25
Ask105.35
volume0
Intrest4
Strike
517.5
517.5
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.1
volume2
Intrest30
Last Price-
Change
-
Bid95.75
Ask100.75
volume0
Intrest0
Strike
520
520
Last Price0.03Nov 07, 2025
Change
0.02200%
Bid-
Ask0.03
volume11
Intrest245
Last Price106.95Nov 05, 2025
Change
-0%
Bid94.15
Ask98.2
volume0
Intrest1
Strike
522.5
522.5
Last Price0.04Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest25
Last Price104.46Nov 05, 2025
Change
-0%
Bid91.65
Ask95.8
volume0
Intrest4
Strike
525
525
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.08
volume4
Intrest118
Last Price84Nov 04, 2025
Change
-0%
Bid89.15
Ask94.25
volume0
Intrest1
Strike
527.5
527.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest7
Last Price86.35Nov 07, 2025
Change
78.547.62%
Bid86.65
Ask90.55
volume1
Intrest2
Strike
530
530
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest221
Last Price104.45Nov 05, 2025
Change
-0%
Bid83.25
Ask89.35
volume0
Intrest5
Strike
532.5
532.5
Last Price0.1Nov 07, 2025
Change
0.05100%
Bid-
Ask0.05
volume3
Intrest7
Last Price107.15Nov 05, 2025
Change
-0%
Bid81.65
Ask86.65
volume0
Intrest1
Strike
535
535
Last Price0.1Nov 07, 2025
Change
0.07233.33%
Bid-
Ask0.07
volume5
Intrest1047
Last Price78.85Nov 07, 2025
Change
16.9517.69%
Bid79.15
Ask83.25
volume1
Intrest2
Strike
537.5
537.5
Last Price0.02Nov 07, 2025
Change
0.01100%
Bid-
Ask0.1
volume6
Intrest25
Last Price106.3Nov 04, 2025
Change
-0%
Bid76.65
Ask80.8
volume0
Intrest45
Strike
540
540
Last Price0.03Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest207
Last Price99.7Nov 05, 2025
Change
-0%
Bid74.15
Ask78.25
volume0
Intrest8
Strike
542.5
542.5
Last Price0.02Nov 07, 2025
Change
0.0250%
Bid-
Ask0.1
volume4
Intrest13
Last Price98.42Nov 04, 2025
Change
-0%
Bid71.65
Ask75.55
volume0
Intrest7
Strike
545
545
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.07
volume50
Intrest204
Last Price96.3Nov 05, 2025
Change
-0%
Bid69.15
Ask73.1
volume0
Intrest25
Strike
547.5
547.5
Last Price0.01Nov 07, 2025
Change
0.396.77%
Bid-
Ask0.03
volume59
Intrest77
Last Price66.35Nov 07, 2025
Change
22.425.24%
Bid65.75
Ask70.55
volume1
Intrest2
Strike
550
550
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume24
Intrest673
Last Price71.15Nov 04, 2025
Change
-0%
Bid64.15
Ask69.3
volume0
Intrest1
Strike
552.5
552.5
Last Price0.02Nov 07, 2025
Change
0.0571.43%
Bid-
Ask0.12
volume5
Intrest47
Last Price61.35Nov 07, 2025
Change
7.4410.82%
Bid61.65
Ask65.8
volume1
Intrest4
Strike
555
555
Last Price0.02Nov 07, 2025
Change
0.1386.67%
Bid-
Ask0.23
volume2
Intrest218
Last Price-
Change
-
Bid59.15
Ask63.65
volume0
Intrest0
Strike
557.5
557.5
Last Price0.03Nov 07, 2025
Change
0.0240%
Bid-
Ask0.09
volume3
Intrest12
Last Price82.25Nov 05, 2025
Change
-0%
Bid56.65
Ask61.25
volume0
Intrest11
Strike
560
560
Last Price0.02Nov 07, 2025
Change
0.0360%
Bid0.01
Ask0.23
volume24
Intrest193
Last Price80Nov 04, 2025
Change
-0%
Bid54.15
Ask59.25
volume0
Intrest11
Strike
562.5
562.5
Last Price0.04Nov 07, 2025
Change
0.6694.29%
Bid-
Ask0.08
volume4
Intrest97
Last Price58.45Nov 06, 2025
Change
-0%
Bid51.65
Ask55.85
volume0
Intrest25
Strike
565
565
Last Price0.01Nov 07, 2025
Change
0.1694.12%
Bid-
Ask0.09
volume14
Intrest297
Last Price54.97Nov 05, 2025
Change
-0%
Bid49.15
Ask53.8
volume0
Intrest5
Strike
567.5
567.5
Last Price0.05Nov 07, 2025
Change
0.385.71%
Bid-
Ask0.07
volume5
Intrest49
Last Price46.64Nov 07, 2025
Change
6.9112.9%
Bid46.65
Ask50.85
volume26
Intrest23
Strike
570
570
Last Price0.03Nov 07, 2025
Change
0.1482.35%
Bid0.01
Ask0.07
volume33
Intrest216
Last Price51.57Nov 05, 2025
Change
-0%
Bid44.15
Ask49.8
volume0
Intrest4
Strike
572.5
572.5
Last Price0.05Nov 07, 2025
Change
0.1777.27%
Bid-
Ask0.1
volume4
Intrest65
Last Price49.17Nov 05, 2025
Change
-0%
Bid41.55
Ask46.9
volume0
Intrest11
Strike
575
575
Last Price0.04Nov 07, 2025
Change
0.171.43%
Bid-
Ask0.05
volume26
Intrest1105
Last Price36.95Nov 07, 2025
Change
25.440.74%
Bid38.3
Ask44.2
volume1
Intrest3
Strike
577.5
577.5
Last Price0.17Nov 06, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest48
Last Price38.42Nov 06, 2025
Change
-0%
Bid36.65
Ask41.1
volume0
Intrest19
Strike
580
580
Last Price0.03Nov 07, 2025
Change
0.1482.35%
Bid0.02
Ask0.05
volume33
Intrest317
Last Price45.55Nov 05, 2025
Change
-0%
Bid33.3
Ask38.3
volume0
Intrest2
Strike
582.5
582.5
Last Price0.13Nov 07, 2025
Change
0.1145.83%
Bid0.01
Ask0.27
volume2
Intrest33
Last Price32.1Nov 06, 2025
Change
-0%
Bid31.65
Ask37.2
volume0
Intrest22
Strike
585
585
Last Price0.03Nov 07, 2025
Change
0.3291.43%
Bid0.01
Ask0.06
volume27
Intrest175
Last Price40.8Nov 05, 2025
Change
-0%
Bid29.15
Ask34.15
volume0
Intrest9
Strike
587.5
587.5
Last Price0.45Nov 06, 2025
Change
-0%
Bid-
Ask0.29
volume0
Intrest25
Last Price24.55Nov 07, 2025
Change
11.4531.81%
Bid25.8
Ask31
volume1
Intrest9
Strike
590
590
Last Price0.02Nov 07, 2025
Change
0.4195.35%
Bid-
Ask0.06
volume41
Intrest1212
Last Price21.95Nov 07, 2025
Change
11.6534.67%
Bid23.05
Ask29.6
volume1
Intrest5
Strike
592.5
592.5
Last Price0.07Nov 07, 2025
Change
0.4386%
Bid0.01
Ask0.08
volume50
Intrest64
Last Price42.5Nov 04, 2025
Change
-0%
Bid20.8
Ask26.75
volume0
Intrest5
Strike
595
595
Last Price0.06Nov 07, 2025
Change
0.5590.16%
Bid0.01
Ask0.1
volume31
Intrest157
Last Price24.65Nov 06, 2025
Change
-0%
Bid18.3
Ask24.35
volume0
Intrest6
Strike
597.5
597.5
Last Price0.09Nov 07, 2025
Change
0.5886.57%
Bid-
Ask0.15
volume20
Intrest97
Last Price14.45Nov 07, 2025
Change
835.63%
Bid15.8
Ask20.5
volume29
Intrest37
Strike
600
600
Last Price0.05Nov 07, 2025
Change
1.0595.45%
Bid-
Ask0.06
volume344
Intrest1072
Last Price15.4Nov 07, 2025
Change
2.112%
Bid13.3
Ask19.25
volume1
Intrest4
Strike
602.5
602.5
Last Price0.6Nov 07, 2025
Change
0.7555.56%
Bid-
Ask0.21
volume10
Intrest118
Last Price13.4Nov 07, 2025
Change
8.538.81%
Bid10.6
Ask15.8
volume1
Intrest15
Strike
605
605
Last Price0.12Nov 07, 2025
Change
1.3992.05%
Bid-
Ask0.22
volume405
Intrest934
Last Price8.45Nov 07, 2025
Change
28.8777.36%
Bid9.05
Ask14.15
volume2
Intrest4
Strike
607.5
607.5
Last Price0.84Nov 07, 2025
Change
0.9653.33%
Bid0.05
Ask1.52
volume5
Intrest52
Last Price7.17Nov 07, 2025
Change
5.9745.43%
Bid5.6
Ask10.9
volume31
Intrest95
Strike
610
610
Last Price0.25Nov 07, 2025
Change
2.5391.01%
Bid0.02
Ask0.4
volume99
Intrest260
Last Price5Nov 07, 2025
Change
5.7853.62%
Bid4.55
Ask8.4
volume63
Intrest34
Strike
612.5
612.5
Last Price1.45Nov 07, 2025
Change
1.6553.23%
Bid0.06
Ask0.5
volume29
Intrest74
Last Price3.25Nov 07, 2025
Change
5.4562.64%
Bid2.76
Ask5.9
volume57
Intrest66
Strike
615
615
Last Price0.4Nov 07, 2025
Change
3.4589.61%
Bid0.27
Ask0.47
volume77
Intrest240
Last Price1.91Nov 07, 2025
Change
10.4984.6%
Bid0.18
Ask4.55
volume76
Intrest15
Strike
617.5
617.5
Last Price1.69Nov 07, 2025
Change
2.2557.11%
Bid0.61
Ask3.05
volume11
Intrest18
Last Price1.35Nov 07, 2025
Change
4.1575.45%
Bid0.85
Ask2
volume147
Intrest86
Strike
620
620
Last Price3Nov 07, 2025
Change
3.3252.53%
Bid1.5
Ask5.3
volume77
Intrest300
Last Price0.7Nov 07, 2025
Change
4.486.27%
Bid0.28
Ask1.27
volume63
Intrest43
Strike
622.5
622.5
Last Price5.75Nov 07, 2025
Change
1.4219.8%
Bid2.79
Ask8.15
volume15
Intrest32
Last Price0.2Nov 07, 2025
Change
3.394.29%
Bid0.11
Ask0.37
volume83
Intrest197
Strike
625
625
Last Price7.77Nov 07, 2025
Change
0.394.78%
Bid4.7
Ask9.7
volume308
Intrest1427
Last Price0.26Nov 07, 2025
Change
4.0493.95%
Bid0.01
Ask0.5
volume1
Intrest56
Strike
627.5
627.5
Last Price11.95Nov 05, 2025
Change
-0%
Bid6.6
Ask11.85
volume0
Intrest34
Last Price0.05Nov 07, 2025
Change
2.7598.21%
Bid-
Ask0.3
volume100
Intrest124
Strike
630
630
Last Price12.12Nov 07, 2025
Change
0.121%
Bid9.55
Ask14.55
volume522
Intrest560
Last Price0.04Nov 07, 2025
Change
1.9798.01%
Bid-
Ask0.27
volume12
Intrest45
Strike
632.5
632.5
Last Price13.15Nov 06, 2025
Change
-0%
Bid10.6
Ask17
volume0
Intrest26
Last Price0.2Nov 07, 2025
Change
1.386.67%
Bid-
Ask0.39
volume45
Intrest122
Strike
635
635
Last Price16.1Nov 07, 2025
Change
1.318.86%
Bid13.45
Ask19.55
volume21
Intrest158
Last Price0.01Nov 07, 2025
Change
1.0599.06%
Bid-
Ask0.3
volume8
Intrest67
Strike
637.5
637.5
Last Price21.5Nov 07, 2025
Change
4.0723.35%
Bid16.8
Ask22
volume1
Intrest78
Last Price0.02Nov 07, 2025
Change
0.897.56%
Bid0.01
Ask0.05
volume37
Intrest179
Strike
640
640
Last Price24.87Nov 07, 2025
Change
2.8713.05%
Bid18.5
Ask23.75
volume14
Intrest1305
Last Price0.33Nov 07, 2025
Change
0.2745%
Bid-
Ask0.31
volume19
Intrest107
Strike
642.5
642.5
Last Price26.6Nov 07, 2025
Change
3.615.65%
Bid21.8
Ask27
volume9
Intrest493
Last Price0.01Nov 07, 2025
Change
0.5198.08%
Bid-
Ask0.53
volume19
Intrest197
Strike
645
645
Last Price26.1Nov 07, 2025
Change
1.545.57%
Bid23.4
Ask29.55
volume8
Intrest292
Last Price0.01Nov 07, 2025
Change
0.6398.44%
Bid0.01
Ask0.43
volume9
Intrest112
Strike
647.5
647.5
Last Price35.5Nov 07, 2025
Change
10.8544.02%
Bid25.85
Ask32
volume8
Intrest385
Last Price0.01Nov 07, 2025
Change
0.3597.22%
Bid-
Ask0.05
volume62
Intrest425
Strike
650
650
Last Price33.93Nov 07, 2025
Change
4.7316.2%
Bid29.25
Ask33.6
volume22
Intrest479
Last Price0.04Nov 07, 2025
Change
0.1982.61%
Bid-
Ask0.28
volume23
Intrest51
Strike
652.5
652.5
Last Price38Nov 07, 2025
Change
8.9530.81%
Bid31.4
Ask36.75
volume2
Intrest5
Last Price0.2Nov 07, 2025
Change
0.0642.86%
Bid-
Ask0.37
volume4
Intrest210
Strike
655
655
Last Price39.38Nov 07, 2025
Change
2.135.72%
Bid34.15
Ask39.5
volume5
Intrest139
Last Price0.05Nov 07, 2025
Change
0.1979.17%
Bid-
Ask0.2
volume1
Intrest95
Strike
657.5
657.5
Last Price38.65Nov 07, 2025
Change
16.2572.54%
Bid36.35
Ask42
volume5
Intrest12
Last Price0.03Nov 07, 2025
Change
0.1785%
Bid0.01
Ask0.05
volume19
Intrest392
Strike
660
660
Last Price46Nov 07, 2025
Change
7.0318.04%
Bid38.35
Ask44.5
volume10
Intrest314
Last Price0.06Nov 07, 2025
Change
0.5590.16%
Bid-
Ask0.15
volume4
Intrest66
Strike
662.5
662.5
Last Price43.5Nov 07, 2025
Change
6.6518.05%
Bid41.7
Ask46.75
volume3
Intrest3
Last Price0.02Nov 07, 2025
Change
0.01100%
Bid-
Ask0.03
volume13
Intrest124
Strike
665
665
Last Price46.1Nov 07, 2025
Change
3.518.24%
Bid43.65
Ask49.5
volume2
Intrest8
Last Price0.05Nov 07, 2025
Change
0.1777.27%
Bid-
Ask0.13
volume1
Intrest42
Strike
667.5
667.5
Last Price51.15Nov 07, 2025
Change
5.1511.2%
Bid46.1
Ask52
volume3
Intrest3
Last Price0.02Nov 07, 2025
Change
0.1285.71%
Bid-
Ask0.12
volume12
Intrest260
Strike
670
670
Last Price48.99Nov 06, 2025
Change
-0%
Bid49.25
Ask53.35
volume0
Intrest5
Last Price0.07Nov 07, 2025
Change
0.0330%
Bid-
Ask0.05
volume21
Intrest60
Strike
672.5
672.5
Last Price46.95Nov 05, 2025
Change
-0%
Bid50.8
Ask56
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
0.1588.24%
Bid0.01
Ask0.02
volume48
Intrest1339
Strike
675
675
Last Price61.05Nov 07, 2025
Change
9.7519.01%
Bid54.15
Ask58.65
volume1
Intrest0
Last Price0.02Nov 07, 2025
Change
0.0133.33%
Bid-
Ask0.06
volume11
Intrest77
Strike
677.5
677.5
Last Price53.55Nov 06, 2025
Change
-0%
Bid56.95
Ask60.85
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
0.0337.5%
Bid-
Ask0.09
volume7
Intrest481
Strike
680
680
Last Price61.1Nov 07, 2025
Change
0.811.34%
Bid58
Ask63.65
volume4
Intrest0
Last Price0.06Nov 06, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest32
Strike
682.5
682.5
Last Price47.4Nov 04, 2025
Change
-0%
Bid61.65
Ask65.85
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
0.0571.43%
Bid-
Ask0.01
volume3
Intrest1103
Strike
685
685
Last Price60.45Nov 06, 2025
Change
-0%
Bid63.1
Ask68.35
volume0
Intrest0
Last Price0.55Nov 05, 2025
Change
-0%
Bid-
Ask2.2
volume0
Intrest11
Strike
687.5
687.5
Last Price45.38Nov 05, 2025
Change
-0%
Bid66.55
Ask71.75
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume2
Intrest302
Strike
690
690
Last Price71.6Nov 06, 2025
Change
-0%
Bid67.8
Ask74.5
volume0
Intrest0
Last Price0.1Nov 07, 2025
Change
0.0741.18%
Bid-
Ask0.25
volume1
Intrest58
Strike
692.5
692.5
Last Price-
Change
-
Bid71.6
Ask76.75
volume0
Intrest0
Last Price0.04Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest81
Strike
695
695
Last Price69.07Nov 04, 2025
Change
-0%
Bid73.85
Ask78.35
volume0
Intrest0
Last Price0.36Nov 07, 2025
Change
0.341700%
Bid-
Ask0.31
volume1
Intrest66
Strike
697.5
697.5
Last Price73Nov 06, 2025
Change
-0%
Bid75.75
Ask80.85
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume42
Intrest891
Strike
700
700
Last Price81.73Nov 06, 2025
Change
-0%
Bid77.9
Ask84.5
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
0.3794.87%
Bid-
Ask0.59
volume20
Intrest48
Strike
702.5
702.5
Last Price78.6Nov 04, 2025
Change
-0%
Bid81.6
Ask86.75
volume0
Intrest0
Last Price0.1Nov 07, 2025
Change
0.07233.33%
Bid-
Ask0.19
volume3
Intrest128
Strike
705
705
Last Price79.15Nov 04, 2025
Change
-0%
Bid83.25
Ask88.35
volume0
Intrest0
Last Price0.18Nov 04, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest16
Strike
707.5
707.5
Last Price65.1Nov 05, 2025
Change
-0%
Bid86.75
Ask90.85
volume0
Intrest0
Last Price0.36Nov 07, 2025
Change
0.353500%
Bid-
Ask0.1
volume2
Intrest107
Strike
710
710
Last Price72.59Nov 03, 2025
Change
-0%
Bid89.25
Ask93.35
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.33
volume0
Intrest95
Strike
712.5
712.5
Last Price-
Change
-
Bid91.75
Ask95.85
volume0
Intrest0
Last Price0.35Nov 07, 2025
Change
0.19118.75%
Bid-
Ask0.15
volume2
Intrest171
Strike
715
715
Last Price97.7Nov 04, 2025
Change
-0%
Bid94.2
Ask99.25
volume0
Intrest0
Last Price0.17Nov 04, 2025
Change
-0%
Bid-
Ask0.31
volume0
Intrest25
Strike
717.5
717.5
Last Price-
Change
-
Bid96.95
Ask100.85
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.01
volume13
Intrest1592
Strike
720
720
Last Price81.89Nov 03, 2025
Change
-0%
Bid99.45
Ask104.25
volume0
Intrest0
Last Price0.09Nov 05, 2025
Change
-0%
Bid-
Ask1.49
volume0
Intrest58
Strike
722.5
722.5
Last Price-
Change
-
Bid100.3
Ask105.85
volume0
Intrest0
Last Price0.65Nov 07, 2025
Change
0.633150%
Bid-
Ask0.97
volume12
Intrest164
Strike
725
725
Last Price71.7Oct 28, 2025
Change
-0%
Bid104.25
Ask108.35
volume0
Intrest0
Last Price0.38Nov 07, 2025
Change
0.025%
Bid-
Ask0.43
volume2
Intrest47
Strike
727.5
727.5
Last Price102.8Nov 05, 2025
Change
-0%
Bid106.7
Ask111.75
volume0
Intrest0
Last Price0.08Nov 07, 2025
Change
0.0220%
Bid-
Ask0.1
volume15
Intrest264
Strike
730
730
Last Price115.7Nov 07, 2025
Change
2.952.49%
Bid109.1
Ask114.5
volume1
Intrest0
Last Price0.02Nov 07, 2025
Change
0.3494.44%
Bid-
Ask3.55
volume3
Intrest93
Strike
732.5
732.5
Last Price-
Change
-
Bid110.7
Ask116.75
volume0
Intrest0
Last Price0.12Nov 05, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest81
Strike
735
735
Last Price48.3Sep 29, 2025
Change
-0%
Bid111.65
Ask119.25
volume0
Intrest0
Last Price0.34Nov 05, 2025
Change
-0%
Bid-
Ask1.98
volume0
Intrest178
Strike
737.5
737.5
Last Price118.45Nov 04, 2025
Change
-0%
Bid113.8
Ask121.75
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest118
Strike
740
740
Last Price113.7Nov 04, 2025
Change
-0%
Bid116.6
Ask124.25
volume0
Intrest0
Last Price0.03Nov 07, 2025
Change
0.0770%
Bid-
Ask0.1
volume1
Intrest89
Strike
742.5
742.5
Last Price-
Change
-
Bid119.25
Ask126.75
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
0.04400%
Bid-
Ask0.23
volume2
Intrest92
Strike
745
745
Last Price-
Change
-
Bid121.7
Ask129.25
volume0
Intrest0
Last Price0.05Nov 04, 2025
Change
-0%
Bid-
Ask2.85
volume0
Intrest149
Strike
747.5
747.5
Last Price126.15Nov 05, 2025
Change
-0%
Bid123.8
Ask131.75
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.04
volume40
Intrest1340
Strike
750
750
Last Price128.65Nov 05, 2025
Change
-0%
Bid126.9
Ask134.25
volume0
Intrest0
Last Price0.02Nov 06, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest137
Strike
755
755
Last Price-
Change
-
Bid132.1
Ask139.25
volume0
Intrest0
Last Price0.3Nov 05, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest192
Strike
760
760
Last Price-
Change
-
Bid136.7
Ask144.25
volume0
Intrest0
Last Price0.06Nov 07, 2025
Change
0.0857.14%
Bid-
Ask0.11
volume1
Intrest170
Strike
765
765
Last Price115.75Nov 04, 2025
Change
-0%
Bid141.3
Ask149.25
volume0
Intrest0
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest157
Strike
770
770
Last Price-
Change
-
Bid146.9
Ask154.25
volume0
Intrest0
Last Price0.02Nov 05, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest282
Strike
775
775
Last Price95Oct 13, 2025
Change
-0%
Bid151.6
Ask159.25
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume1
Intrest183
Strike
780
780
Last Price-
Change
-
Bid156.3
Ask164.25
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
0.385.71%
Bid-
Ask0.33
volume1
Intrest15
Strike
785
785
Last Price169.05Nov 06, 2025
Change
-0%
Bid161.65
Ask169.25
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.04
volume2
Intrest31
Strike
790
790
Last Price-
Change
-
Bid166.3
Ask174.25
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest334
Strike
795
795
Last Price-
Change
-
Bid171.8
Ask179.25
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.03
volume3
Intrest395
Strike
800
800
Last Price-
Change
-
Bid176.6
Ask184.25
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest34
Strike
805
805
Last Price-
Change
-
Bid181.8
Ask189.25
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.46
volume0
Intrest29
Strike
810
810
Last Price-
Change
-
Bid186.75
Ask194.25
volume0
Intrest0
Last Price0.65Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
815
815
Last Price-
Change
-
Bid191.6
Ask199.25
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
0.393.75%
Bid-
Ask0.33
volume1
Intrest72
Strike
820
820
Last Price-
Change
-
Bid196.95
Ask204.25
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest23
Strike
825
825
Last Price-
Change
-
Bid201.35
Ask209.25
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0990%
Bid-
Ask0.01
volume2
Intrest18
Strike
830
830
Last Price198.08Nov 04, 2025
Change
-0%
Bid206.95
Ask214.25
volume0
Intrest0
Last Price0.02Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest47
Strike
835
835
Last Price203.1Nov 04, 2025
Change
-0%
Bid211.55
Ask219.25
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest53
Strike
840
840
Last Price-
Change
-
Bid216.8
Ask224.25
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest10
Strike
845
845
Last Price-
Change
-
Bid221.5
Ask229.25
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Strike
850
850
Last Price-
Change
-
Bid226.6
Ask234.25
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest25
Strike
860
860
Last Price-
Change
-
Bid236.3
Ask244.25
volume0
Intrest0
Last Price0.75Nov 06, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest30
Strike
870
870
Last Price-
Change
-
Bid246.3
Ask254.25
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest10
Strike
880
880
Last Price-
Change
-
Bid256.3
Ask264.25
volume0
Intrest0
Last Price0.11Oct 31, 2025
Change
-0%
Bid-
Ask2.93
volume0
Intrest62
Strike
890
890
Last Price-
Change
-
Bid266.7
Ask274.25
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest163
Strike
900
900
Last Price-
Change
-
Bid276.6
Ask284.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.79
volume0
Intrest0
Strike
910
910
Last Price-
Change
-
Bid286.75
Ask294.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.09
volume0
Intrest0
Strike
920
920
Last Price-
Change
-
Bid296.3
Ask304.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.15
volume0
Intrest0
Strike
930
930
Last Price-
Change
-
Bid306.3
Ask314.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.08
volume0
Intrest0
Strike
940
940
Last Price-
Change
-
Bid316.75
Ask324.25
volume0
Intrest0
Last Price3.5Sep 29, 2025
Change
-0%
Bid-
Ask1.61
volume0
Intrest1
Strike
950
950
Last Price-
Change
-
Bid326.3
Ask334.25
volume0
Intrest0
Last Price0.02Nov 03, 2025
Change
-0%
Bid-
Ask4.2
volume0
Intrest2
Strike
960
960
Last Price317.3Nov 05, 2025
Change
-0%
Bid336.6
Ask344.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
970
970
Last Price-
Change
-
Bid346.3
Ask354.25
volume0
Intrest0