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
-
Bid245.2
Ask253.4
volume1
Intrest0
Strike
380
380
Last Price0.01Nov 04, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume20
Intrest3
Last Price224Nov 04, 2025
Change
-
Bid235.25
Ask243.7
volume1
Intrest0
Strike
390
390
Last Price0.05Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price214Nov 04, 2025
Change
32.8313.3%
Bid225.25
Ask234.1
volume2
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price209.4Nov 04, 2025
Change
-
Bid215.25
Ask223.4
volume3
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price194Nov 04, 2025
Change
-
Bid205.55
Ask213.8
volume1
Intrest0
Strike
420
420
Last Price0.05Nov 03, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest111
Last Price184Nov 04, 2025
Change
-
Bid195.25
Ask204
volume1
Intrest0
Strike
430
430
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2
Last Price-
Change
-
Bid185.45
Ask193.85
volume0
Intrest0
Strike
440
440
Last Price0.01Nov 04, 2025
Change
0.0375%
Bid-
Ask0.02
volume2
Intrest74
Last Price173.5Nov 04, 2025
Change
-
Bid175.25
Ask184
volume3
Intrest0
Strike
450
450
Last Price0.01Nov 04, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume26
Intrest85
Last Price-
Change
-
Bid165.25
Ask173.65
volume0
Intrest0
Strike
460
460
Last Price0.06Nov 03, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest13
Last Price142.25Nov 04, 2025
Change
-
Bid155.3
Ask163.55
volume1
Intrest0
Strike
470
470
Last Price0.03Nov 04, 2025
Change
0.0770%
Bid0.01
Ask0.15
volume21
Intrest44
Last Price-
Change
-
Bid150.4
Ask157.05
volume0
Intrest0
Strike
475
475
Last Price0.22Nov 04, 2025
Change
0.0746.67%
Bid-
Ask0.16
volume4
Intrest82
Last Price143.55Nov 04, 2025
Change
-
Bid145.5
Ask152.25
volume3
Intrest0
Strike
480
480
Last Price0.03Nov 04, 2025
Change
0.1785%
Bid-
Ask0.04
volume30
Intrest182
Last Price-
Change
-
Bid141.25
Ask147.25
volume0
Intrest0
Strike
485
485
Last Price0.01Nov 04, 2025
Change
0.1593.75%
Bid-
Ask0.1
volume1
Intrest21
Last Price122.3Nov 04, 2025
Change
-
Bid136.3
Ask142.25
volume1
Intrest0
Strike
490
490
Last Price0.01Nov 04, 2025
Change
0.2696.3%
Bid0.01
Ask0.15
volume230
Intrest280
Last Price-
Change
-
Bid131.2
Ask137.05
volume0
Intrest0
Strike
495
495
Last Price0.28Nov 04, 2025
Change
0.0312%
Bid-
Ask0.3
volume135
Intrest55
Last Price-
Change
-
Bid126.6
Ask132.1
volume0
Intrest0
Strike
500
500
Last Price0.01Nov 04, 2025
Change
0.3397.06%
Bid0.01
Ask0.02
volume359
Intrest675
Last Price-
Change
-
Bid120.3
Ask128.85
volume0
Intrest0
Strike
505
505
Last Price0.01Nov 04, 2025
Change
0.2295.65%
Bid0.01
Ask0.11
volume10
Intrest95
Last Price142.15Nov 04, 2025
Change
-
Bid119.1
Ask124.6
volume2
Intrest0
Strike
507.5
507.5
Last Price1.25Nov 04, 2025
Change
0.87228.95%
Bid-
Ask0.77
volume3
Intrest36
Last Price-
Change
-
Bid116.3
Ask122.1
volume0
Intrest0
Strike
510
510
Last Price0.02Nov 04, 2025
Change
0.4695.83%
Bid0.01
Ask0.02
volume59
Intrest82
Last Price151.5Oct 29, 2025
Change
-0%
Bid113.75
Ask119.6
volume0
Intrest5
Strike
512.5
512.5
Last Price0.03Nov 04, 2025
Change
0.5895.08%
Bid-
Ask0.16
volume1
Intrest2
Last Price-
Change
-
Bid111.3
Ask117.1
volume0
Intrest0
Strike
515
515
Last Price0.02Nov 04, 2025
Change
0.5396.36%
Bid0.02
Ask0.2
volume94
Intrest19
Last Price106.15Nov 04, 2025
Change
-
Bid109
Ask114.65
volume3
Intrest0
Strike
517.5
517.5
Last Price0.25Nov 04, 2025
Change
0.3256.14%
Bid0.01
Ask0.41
volume87
Intrest15
Last Price-
Change
-
Bid106.35
Ask112.1
volume0
Intrest0
Strike
520
520
Last Price0.03Nov 04, 2025
Change
0.6695.65%
Bid0.01
Ask0.07
volume75
Intrest260
Last Price-
Change
-
Bid103.85
Ask109.6
volume0
Intrest0
Strike
522.5
522.5
Last Price0.45Nov 04, 2025
Change
0.3845.78%
Bid-
Ask0.08
volume15
Intrest18
Last Price-
Change
-
Bid100.35
Ask107.3
volume0
Intrest0
Strike
525
525
Last Price0.03Nov 04, 2025
Change
0.8596.59%
Bid0.02
Ask0.04
volume95
Intrest128
Last Price84Nov 04, 2025
Change
-
Bid98.85
Ask104.6
volume1
Intrest0
Strike
527.5
527.5
Last Price0.49Nov 04, 2025
Change
0.4748.96%
Bid0.02
Ask0.14
volume3
Intrest12
Last Price164.85Oct 21, 2025
Change
-0%
Bid95.45
Ask102.3
volume0
Intrest2
Strike
530
530
Last Price0.03Nov 04, 2025
Change
1.0697.25%
Bid0.02
Ask0.04
volume203
Intrest352
Last Price113.45Nov 04, 2025
Change
16.5512.73%
Bid93.35
Ask99.65
volume1
Intrest2
Strike
532.5
532.5
Last Price1.29Nov 03, 2025
Change
-0%
Bid-
Ask2.9
volume0
Intrest4
Last Price-
Change
-
Bid90.35
Ask97.35
volume0
Intrest0
Strike
535
535
Last Price0.04Nov 04, 2025
Change
1.1696.67%
Bid-
Ask0.05
volume32
Intrest1068
Last Price95.8Nov 04, 2025
Change
-
Bid88.05
Ask94.65
volume2
Intrest0
Strike
537.5
537.5
Last Price1.05Nov 04, 2025
Change
0.3625.53%
Bid0.02
Ask0.23
volume1
Intrest12
Last Price106.3Nov 04, 2025
Change
-
Bid86.3
Ask92.4
volume45
Intrest0
Strike
540
540
Last Price0.06Nov 04, 2025
Change
1.5596.27%
Bid0.01
Ask0.09
volume192
Intrest170
Last Price-
Change
-
Bid83.45
Ask89.65
volume0
Intrest0
Strike
542.5
542.5
Last Price0.15Nov 04, 2025
Change
1.691.43%
Bid0.01
Ask0.24
volume1
Intrest4
Last Price98.42Nov 04, 2025
Change
70.5541.75%
Bid81.8
Ask87.2
volume8
Intrest1
Strike
545
545
Last Price0.09Nov 04, 2025
Change
1.9195.5%
Bid0.07
Ask0.14
volume79
Intrest264
Last Price65.05Nov 04, 2025
Change
-
Bid79
Ask84.3
volume3
Intrest0
Strike
547.5
547.5
Last Price0.1Nov 04, 2025
Change
2.0695.37%
Bid0.07
Ask0.16
volume23
Intrest103
Last Price88.75Nov 04, 2025
Change
8.949.15%
Bid76.55
Ask82.4
volume2
Intrest1
Strike
550
550
Last Price0.12Nov 04, 2025
Change
2.1994.81%
Bid0.07
Ask0.17
volume270
Intrest838
Last Price-
Change
-
Bid74.05
Ask79.95
volume0
Intrest0
Strike
552.5
552.5
Last Price0.13Nov 04, 2025
Change
2.3794.8%
Bid0.07
Ask0.18
volume20
Intrest35
Last Price110.6Oct 28, 2025
Change
-0%
Bid71.75
Ask77.5
volume0
Intrest1
Strike
555
555
Last Price0.09Nov 04, 2025
Change
2.996.99%
Bid0.07
Ask0.22
volume303
Intrest278
Last Price-
Change
-
Bid68.15
Ask74.8
volume0
Intrest0
Strike
557.5
557.5
Last Price0.17Nov 04, 2025
Change
3.0194.65%
Bid0.07
Ask0.23
volume14
Intrest5
Last Price104.5Oct 28, 2025
Change
-0%
Bid66.6
Ask72.55
volume0
Intrest3
Strike
560
560
Last Price0.18Nov 04, 2025
Change
3.3794.93%
Bid0.15
Ask0.24
volume105
Intrest190
Last Price80Nov 04, 2025
Change
-
Bid64.15
Ask69.25
volume11
Intrest0
Strike
562.5
562.5
Last Price0.25Nov 04, 2025
Change
3.4593.24%
Bid0.15
Ask0.59
volume52
Intrest115
Last Price118.35Oct 10, 2025
Change
-0%
Bid61.65
Ask67.65
volume0
Intrest7
Strike
565
565
Last Price0.26Nov 04, 2025
Change
3.8593.67%
Bid0.16
Ask0.36
volume171
Intrest334
Last Price82.55Nov 04, 2025
Change
-
Bid58.85
Ask65
volume4
Intrest0
Strike
567.5
567.5
Last Price0.33Nov 04, 2025
Change
3.8792.14%
Bid0.16
Ask0.62
volume22
Intrest41
Last Price80.28Nov 03, 2025
Change
-0%
Bid56
Ask62.8
volume0
Intrest20
Strike
570
570
Last Price0.47Nov 04, 2025
Change
4.4390.41%
Bid0.25
Ask0.62
volume238
Intrest238
Last Price56.39Nov 04, 2025
Change
-
Bid54.85
Ask60.35
volume1
Intrest0
Strike
572.5
572.5
Last Price0.58Nov 04, 2025
Change
4.9289.45%
Bid0.39
Ask0.62
volume25
Intrest58
Last Price60.9Nov 04, 2025
Change
64.551.44%
Bid52.1
Ask57.75
volume15
Intrest1
Strike
575
575
Last Price0.63Nov 04, 2025
Change
5.3789.5%
Bid0.39
Ask0.67
volume345
Intrest1835
Last Price54.65Nov 04, 2025
Change
-
Bid49.95
Ask55.6
volume3
Intrest0
Strike
577.5
577.5
Last Price0.51Nov 04, 2025
Change
6.6692.89%
Bid0.6
Ask1.1
volume21
Intrest37
Last Price55.17Nov 04, 2025
Change
17.724.29%
Bid47.6
Ask52.9
volume31
Intrest11
Strike
580
580
Last Price0.9Nov 04, 2025
Change
686.96%
Bid0.6
Ask1.2
volume106
Intrest361
Last Price-
Change
-
Bid44.35
Ask51.75
volume0
Intrest0
Strike
582.5
582.5
Last Price0.91Nov 04, 2025
Change
6.8288.23%
Bid0.61
Ask1.4
volume66
Intrest41
Last Price60.6Nov 04, 2025
Change
8.4812.28%
Bid42.8
Ask48.55
volume3
Intrest21
Strike
585
585
Last Price1.32Nov 04, 2025
Change
7.2684.62%
Bid0.81
Ask1.49
volume117
Intrest181
Last Price-
Change
-
Bid40.6
Ask46.15
volume0
Intrest0
Strike
587.5
587.5
Last Price1.32Nov 04, 2025
Change
7.5685.14%
Bid1.01
Ask1.8
volume20
Intrest17
Last Price46.66Nov 04, 2025
Change
14.7424.01%
Bid37.35
Ask43.15
volume17
Intrest7
Strike
590
590
Last Price1.45Nov 04, 2025
Change
8.1584.9%
Bid1.41
Ask2.07
volume1242
Intrest1187
Last Price26.29Nov 04, 2025
Change
33.3655.93%
Bid36.5
Ask41.95
volume5
Intrest5
Strike
592.5
592.5
Last Price1.75Nov 04, 2025
Change
8.582.93%
Bid1.6
Ask2.35
volume34
Intrest30
Last Price42.5Nov 04, 2025
Change
36.5546.24%
Bid34.1
Ask38.6
volume2
Intrest5
Strike
595
595
Last Price2.35Nov 04, 2025
Change
8.4478.22%
Bid2.05
Ask2.5
volume61
Intrest165
Last Price30.3Nov 04, 2025
Change
-
Bid32.05
Ask36.5
volume1
Intrest0
Strike
597.5
597.5
Last Price2.66Nov 04, 2025
Change
8.7976.77%
Bid2.26
Ask3.15
volume56
Intrest30
Last Price38.15Nov 04, 2025
Change
20.8535.34%
Bid31
Ask34.3
volume16
Intrest31
Strike
600
600
Last Price3.16Nov 04, 2025
Change
9.2474.52%
Bid2.79
Ask3.4
volume393
Intrest584
Last Price27.3Nov 04, 2025
Change
26.1548.92%
Bid28.25
Ask33.05
volume3
Intrest3
Strike
602.5
602.5
Last Price3.47Nov 04, 2025
Change
9.6373.51%
Bid3.2
Ask4.15
volume8
Intrest22
Last Price42.7Nov 04, 2025
Change
9.117.57%
Bid25.35
Ask31.75
volume16
Intrest3
Strike
605
605
Last Price4.4Nov 04, 2025
Change
9.668.57%
Bid3.25
Ask4.55
volume577
Intrest329
Last Price37.45Nov 04, 2025
Change
-
Bid24.5
Ask28.6
volume6
Intrest0
Strike
607.5
607.5
Last Price3.3Nov 04, 2025
Change
12.2178.72%
Bid3.6
Ask5.85
volume15
Intrest11
Last Price23.5Nov 04, 2025
Change
25.552.04%
Bid22.35
Ask26.5
volume116
Intrest20
Strike
610
610
Last Price5.4Nov 04, 2025
Change
11.3367.72%
Bid4.65
Ask6.25
volume170
Intrest155
Last Price33Nov 04, 2025
Change
16.6833.57%
Bid21.3
Ask26.15
volume6
Intrest5
Strike
612.5
612.5
Last Price6.55Nov 04, 2025
Change
10.1660.8%
Bid5.45
Ask7.2
volume30
Intrest30
Last Price22.41Nov 04, 2025
Change
26.2353.93%
Bid19.65
Ask23.6
volume39
Intrest12
Strike
615
615
Last Price7.17Nov 04, 2025
Change
10.6359.72%
Bid6.05
Ask8.15
volume177
Intrest211
Last Price34.2Nov 04, 2025
Change
12.7427.14%
Bid18
Ask22.8
volume9
Intrest4
Strike
617.5
617.5
Last Price7.1Nov 04, 2025
Change
10.459.43%
Bid7
Ask9.1
volume12
Intrest13
Last Price19.85Nov 04, 2025
Change
24.1554.89%
Bid16.3
Ask19.85
volume130
Intrest6
Strike
620
620
Last Price8.66Nov 04, 2025
Change
11.557.04%
Bid7.75
Ask9.65
volume135
Intrest299
Last Price18.35Nov 04, 2025
Change
43.770.43%
Bid14.75
Ask19
volume39
Intrest3
Strike
622.5
622.5
Last Price10.3Nov 04, 2025
Change
10.3550.12%
Bid9.2
Ask11.1
volume20
Intrest10
Last Price16Nov 04, 2025
Change
24.960.88%
Bid14.1
Ask17.5
volume44
Intrest6
Strike
625
625
Last Price11.05Nov 04, 2025
Change
11.4550.89%
Bid10.2
Ask12
volume694
Intrest1957
Last Price15.1Nov 04, 2025
Change
26.2163.45%
Bid12.95
Ask16
volume26
Intrest1
Strike
627.5
627.5
Last Price12.97Nov 04, 2025
Change
9.2641.66%
Bid11.3
Ask13.75
volume8
Intrest8
Last Price13.47Nov 04, 2025
Change
23.5363.59%
Bid11.15
Ask14.45
volume99
Intrest11
Strike
630
630
Last Price14.53Nov 04, 2025
Change
9.9640.67%
Bid12.15
Ask15.05
volume98
Intrest536
Last Price12Nov 04, 2025
Change
-
Bid10.4
Ask13.15
volume24
Intrest0
Strike
632.5
632.5
Last Price14.4Nov 04, 2025
Change
10.441.94%
Bid12.2
Ask16.7
volume4
Intrest22
Last Price10.5Nov 04, 2025
Change
26.171.31%
Bid10
Ask12
volume75
Intrest5
Strike
635
635
Last Price15Nov 04, 2025
Change
11.7243.86%
Bid13.9
Ask18.7
volume32
Intrest163
Last Price10.85Nov 04, 2025
Change
22.1567.12%
Bid8.75
Ask10.85
volume49
Intrest43
Strike
637.5
637.5
Last Price13.6Nov 04, 2025
Change
14.4351.48%
Bid15
Ask19.95
volume12
Intrest61
Last Price8Nov 04, 2025
Change
24.4575.35%
Bid8
Ask9.75
volume188
Intrest56
Strike
640
640
Last Price18.8Nov 04, 2025
Change
10.736.27%
Bid18.1
Ask21.35
volume1106
Intrest1353
Last Price8.6Nov 04, 2025
Change
22.7972.6%
Bid7.25
Ask9.05
volume91
Intrest56
Strike
642.5
642.5
Last Price14.64Nov 04, 2025
Change
16.2552.61%
Bid18.1
Ask23.05
volume36
Intrest529
Last Price6.9Nov 04, 2025
Change
23.477.23%
Bid6.3
Ask7.8
volume179
Intrest95
Strike
645
645
Last Price20Nov 04, 2025
Change
11.6136.73%
Bid20.2
Ask25.05
volume168
Intrest313
Last Price6.3Nov 04, 2025
Change
23.779%
Bid5.55
Ask6.9
volume107
Intrest105
Strike
647.5
647.5
Last Price17.76Nov 04, 2025
Change
15.7747.03%
Bid22.9
Ask26.7
volume40
Intrest586
Last Price5.72Nov 04, 2025
Change
21.8479.25%
Bid5.1
Ask6.3
volume474
Intrest252
Strike
650
650
Last Price25.55Nov 04, 2025
Change
8.8825.79%
Bid23.35
Ask28.5
volume171
Intrest643
Last Price13Nov 04, 2025
Change
1145.83%
Bid4.1
Ask5.7
volume8
Intrest21
Strike
652.5
652.5
Last Price41.32Nov 04, 2025
Change
5.9216.72%
Bid26.7
Ask30.45
volume6
Intrest13
Last Price5Nov 04, 2025
Change
20.2280.17%
Bid3.6
Ask5.05
volume43
Intrest163
Strike
655
655
Last Price26.42Nov 04, 2025
Change
8.6824.73%
Bid28.5
Ask32.35
volume45
Intrest501
Last Price3.9Nov 04, 2025
Change
20.2783.86%
Bid3.25
Ask4.4
volume34
Intrest81
Strike
657.5
657.5
Last Price32.61Nov 04, 2025
Change
5.3714.14%
Bid30.45
Ask34.45
volume3
Intrest37
Last Price3.27Nov 04, 2025
Change
20.7386.38%
Bid3
Ask3.9
volume134
Intrest372
Strike
660
660
Last Price26Nov 04, 2025
Change
11.831.22%
Bid32.3
Ask36.55
volume40
Intrest378
Last Price3.1Nov 04, 2025
Change
18.985.91%
Bid2.48
Ask3.4
volume25
Intrest65
Strike
662.5
662.5
Last Price39.18Nov 03, 2025
Change
-0%
Bid33.4
Ask40.3
volume0
Intrest6
Last Price2.64Nov 04, 2025
Change
18.3787.43%
Bid2.3
Ask2.94
volume74
Intrest108
Strike
665
665
Last Price31.05Nov 04, 2025
Change
10.6125.47%
Bid36.5
Ask40.75
volume4
Intrest176
Last Price4.05Nov 04, 2025
Change
15.6979.48%
Bid1.86
Ask2.65
volume10
Intrest45
Strike
667.5
667.5
Last Price42.31Nov 03, 2025
Change
-0%
Bid36.5
Ask44.75
volume0
Intrest29
Last Price2Nov 04, 2025
Change
17.1589.56%
Bid1.55
Ask2.26
volume490
Intrest330
Strike
670
670
Last Price33.4Nov 04, 2025
Change
10.2523.48%
Bid39.8
Ask45.4
volume10
Intrest55
Last Price4.05Nov 04, 2025
Change
13.677.05%
Bid1.45
Ask2.08
volume3
Intrest45
Strike
672.5
672.5
Last Price39.42Nov 04, 2025
Change
7.4115.82%
Bid41.85
Ask49
volume1
Intrest45
Last Price1.6Nov 04, 2025
Change
16.2591.04%
Bid1.12
Ask1.85
volume280
Intrest1065
Strike
675
675
Last Price32Nov 04, 2025
Change
16.534.02%
Bid45.5
Ask50.15
volume2
Intrest72
Last Price4.74Nov 04, 2025
Change
11.7171.19%
Bid1.06
Ask1.52
volume34
Intrest23
Strike
677.5
677.5
Last Price49.6Nov 04, 2025
Change
10.0525.41%
Bid47.5
Ask52.05
volume3
Intrest8
Last Price1.13Nov 04, 2025
Change
14.6692.84%
Bid0.87
Ask1.38
volume142
Intrest146
Strike
680
680
Last Price42Nov 04, 2025
Change
10.1519.46%
Bid49
Ask54.65
volume5
Intrest57
Last Price3.66Nov 04, 2025
Change
11.1475.27%
Bid0.72
Ask1.33
volume12
Intrest18
Strike
682.5
682.5
Last Price47.4Nov 04, 2025
Change
-
Bid49.85
Ask58.35
volume1
Intrest0
Last Price0.95Nov 04, 2025
Change
13.2593.31%
Bid0.53
Ask1.08
volume89
Intrest1097
Strike
685
685
Last Price51.67Nov 04, 2025
Change
1.773.55%
Bid54.2
Ask59.4
volume6
Intrest28
Last Price3.3Nov 04, 2025
Change
10.676.26%
Bid0.53
Ask1.04
volume16
Intrest13
Strike
687.5
687.5
Last Price57.4Nov 03, 2025
Change
-0%
Bid54.35
Ask63
volume0
Intrest5
Last Price0.75Nov 04, 2025
Change
11.7594%
Bid0.53
Ask0.76
volume134
Intrest282
Strike
690
690
Last Price60.6Nov 04, 2025
Change
1.93.24%
Bid59.5
Ask65.8
volume4
Intrest62
Last Price0.53Nov 04, 2025
Change
11.6795.66%
Bid0.45
Ask0.65
volume28
Intrest38
Strike
692.5
692.5
Last Price-
Change
-
Bid58.95
Ask68
volume0
Intrest0
Last Price1Nov 04, 2025
Change
10.1491.02%
Bid0.41
Ask0.9
volume59
Intrest88
Strike
695
695
Last Price48.1Nov 04, 2025
Change
14.6523.35%
Bid61.9
Ask70.45
volume2
Intrest30
Last Price0.5Nov 04, 2025
Change
9.895.15%
Bid0.36
Ask0.9
volume6
Intrest9
Strike
697.5
697.5
Last Price50.87Oct 31, 2025
Change
-0%
Bid64.4
Ask72.9
volume0
Intrest3
Last Price0.41Nov 04, 2025
Change
10.1696.12%
Bid0.36
Ask0.66
volume687
Intrest596
Strike
700
700
Last Price66.28Nov 04, 2025
Change
0.470.7%
Bid66.6
Ask74.9
volume3
Intrest41
Last Price0.67Nov 04, 2025
Change
8.5692.74%
Bid0.27
Ask0.46
volume16
Intrest26
Strike
702.5
702.5
Last Price92Nov 04, 2025
Change
23.3834.07%
Bid71
Ask76.85
volume1
Intrest1
Last Price0.3Nov 04, 2025
Change
8.6596.65%
Bid0.2
Ask0.46
volume92
Intrest119
Strike
705
705
Last Price79.15Nov 04, 2025
Change
9.9714.41%
Bid72.95
Ask80.2
volume7
Intrest4
Last Price0.61Nov 04, 2025
Change
7.7892.73%
Bid0.17
Ask0.46
volume43
Intrest30
Strike
707.5
707.5
Last Price69.63Nov 03, 2025
Change
-0%
Bid73.5
Ask82.75
volume0
Intrest1
Last Price0.37Nov 04, 2025
Change
7.2395.13%
Bid0.16
Ask0.46
volume82
Intrest97
Strike
710
710
Last Price72.59Nov 03, 2025
Change
-0%
Bid76.1
Ask85
volume0
Intrest4
Last Price0.48Nov 04, 2025
Change
6.793.31%
Bid0.16
Ask0.3
volume33
Intrest76
Strike
712.5
712.5
Last Price-
Change
-
Bid79.4
Ask87.7
volume0
Intrest0
Last Price0.24Nov 04, 2025
Change
5.9496.12%
Bid0.08
Ask0.3
volume84
Intrest229
Strike
715
715
Last Price97.7Nov 04, 2025
Change
20.6226.75%
Bid84.25
Ask89.1
volume1
Intrest3
Last Price0.22Nov 04, 2025
Change
6.7596.84%
Bid0.01
Ask0.26
volume2
Intrest20
Strike
717.5
717.5
Last Price-
Change
-
Bid84.7
Ask92.65
volume0
Intrest0
Last Price0.21Nov 04, 2025
Change
5.3696.23%
Bid0.08
Ask0.26
volume796
Intrest1553
Strike
720
720
Last Price81.89Nov 03, 2025
Change
-0%
Bid86.25
Ask95
volume0
Intrest4
Last Price0.41Nov 04, 2025
Change
5.6793.26%
Bid-
Ask0.26
volume7
Intrest61
Strike
722.5
722.5
Last Price-
Change
-
Bid89.65
Ask97.65
volume0
Intrest0
Last Price0.27Nov 04, 2025
Change
4.6194.47%
Bid0.01
Ask0.26
volume69
Intrest125
Strike
725
725
Last Price71.7Oct 28, 2025
Change
-0%
Bid93.1
Ask99.3
volume0
Intrest4
Last Price0.4Nov 04, 2025
Change
4.191.11%
Bid0.05
Ask0.7
volume14
Intrest48
Strike
727.5
727.5
Last Price95.3Nov 04, 2025
Change
-
Bid95.8
Ask102.6
volume6
Intrest0
Last Price0.18Nov 04, 2025
Change
4.0295.71%
Bid0.05
Ask0.37
volume50
Intrest302
Strike
730
730
Last Price118.65Nov 04, 2025
Change
31.6536.38%
Bid96.25
Ask105
volume30
Intrest43
Last Price2.2Nov 04, 2025
Change
1.5841.8%
Bid0.05
Ask1.25
volume5
Intrest88
Strike
732.5
732.5
Last Price-
Change
-
Bid98.85
Ask107.6
volume0
Intrest0
Last Price0.14Nov 04, 2025
Change
3.6896.34%
Bid-
Ask0.26
volume56
Intrest101
Strike
735
735
Last Price48.3Sep 29, 2025
Change
-0%
Bid101.05
Ask110
volume0
Intrest1
Last Price0.25Nov 04, 2025
Change
3.893.83%
Bid0.05
Ask0.67
volume5
Intrest183
Strike
737.5
737.5
Last Price118.45Nov 04, 2025
Change
-
Bid106.1
Ask112.05
volume12
Intrest0
Last Price0.13Nov 04, 2025
Change
3.2796.18%
Bid-
Ask0.13
volume65
Intrest163
Strike
740
740
Last Price113.7Nov 04, 2025
Change
17.7218.46%
Bid108.5
Ask114.3
volume1
Intrest5
Last Price0.18Nov 04, 2025
Change
3.0294.38%
Bid0.05
Ask0.18
volume32
Intrest79
Strike
742.5
742.5
Last Price-
Change
-
Bid109.4
Ask117.6
volume0
Intrest0
Last Price0.1Nov 04, 2025
Change
2.5496.21%
Bid0.05
Ask0.26
volume9
Intrest91
Strike
745
745
Last Price-
Change
-
Bid111.3
Ask120
volume0
Intrest0
Last Price0.16Nov 04, 2025
Change
2.1693.1%
Bid0.05
Ask0.06
volume10
Intrest147
Strike
747.5
747.5
Last Price-
Change
-
Bid113.8
Ask122.6
volume0
Intrest0
Last Price0.07Nov 04, 2025
Change
2.0296.65%
Bid0.05
Ask0.14
volume2495
Intrest2446
Strike
750
750
Last Price77.15Oct 13, 2025
Change
-0%
Bid115.95
Ask125
volume0
Intrest2
Last Price0.13Nov 04, 2025
Change
1.8193.3%
Bid0.04
Ask0.17
volume96
Intrest73
Strike
755
755
Last Price-
Change
-
Bid121.35
Ask130
volume0
Intrest0
Last Price0.09Nov 04, 2025
Change
1.5194.38%
Bid0.01
Ask0.23
volume101
Intrest261
Strike
760
760
Last Price-
Change
-
Bid126.55
Ask135
volume0
Intrest0
Last Price0.08Nov 04, 2025
Change
1.193.22%
Bid-
Ask0.23
volume81
Intrest173
Strike
765
765
Last Price115.75Nov 04, 2025
Change
-
Bid131.6
Ask140
volume5
Intrest0
Last Price0.03Nov 04, 2025
Change
1.197.35%
Bid0.01
Ask0.03
volume172
Intrest227
Strike
770
770
Last Price-
Change
-
Bid136.45
Ask145
volume0
Intrest0
Last Price0.2Nov 04, 2025
Change
0.7979.8%
Bid0.01
Ask0.22
volume74
Intrest237
Strike
775
775
Last Price95Oct 13, 2025
Change
-0%
Bid141.55
Ask150
volume0
Intrest1
Last Price0.02Nov 04, 2025
Change
0.7697.44%
Bid0.01
Ask0.21
volume92
Intrest179
Strike
780
780
Last Price-
Change
-
Bid146.4
Ask155
volume0
Intrest0
Last Price0.02Nov 04, 2025
Change
0.4896%
Bid0.01
Ask0.03
volume9
Intrest14
Strike
785
785
Last Price135.7Nov 04, 2025
Change
-
Bid151.35
Ask160
volume4
Intrest0
Last Price0.01Nov 04, 2025
Change
0.4998%
Bid0.01
Ask0.02
volume6
Intrest37
Strike
790
790
Last Price-
Change
-
Bid156.6
Ask165
volume0
Intrest0
Last Price0.02Nov 04, 2025
Change
0.4795.92%
Bid-
Ask0.02
volume3
Intrest334
Strike
795
795
Last Price-
Change
-
Bid161.65
Ask170
volume0
Intrest0
Last Price0.02Nov 04, 2025
Change
0.3494.44%
Bid0.01
Ask0.21
volume53
Intrest433
Strike
800
800
Last Price-
Change
-
Bid166.5
Ask175
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
0.3196.88%
Bid0.01
Ask0.02
volume6
Intrest44
Strike
805
805
Last Price-
Change
-
Bid171.35
Ask180
volume0
Intrest0
Last Price1.15Oct 31, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest30
Strike
810
810
Last Price-
Change
-
Bid176.5
Ask185
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
815
815
Last Price-
Change
-
Bid181.4
Ask190
volume0
Intrest0
Last Price0.04Nov 04, 2025
Change
0.1680%
Bid-
Ask0.02
volume11
Intrest74
Strike
820
820
Last Price-
Change
-
Bid186.4
Ask195
volume0
Intrest0
Last Price0.13Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest19
Strike
825
825
Last Price-
Change
-
Bid191.5
Ask200
volume0
Intrest0
Last Price0.1Nov 04, 2025
Change
0.019.09%
Bid-
Ask0.01
volume1
Intrest17
Strike
830
830
Last Price156.3Oct 10, 2025
Change
-0%
Bid196.5
Ask205
volume0
Intrest4
Last Price0.01Nov 04, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume26
Intrest73
Strike
835
835
Last Price171.7Oct 29, 2025
Change
-0%
Bid201.4
Ask210
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume1
Intrest53
Strike
840
840
Last Price-
Change
-
Bid206.4
Ask215
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
0.4297.67%
Bid-
Ask0.01
volume1
Intrest10
Strike
845
845
Last Price-
Change
-
Bid211.35
Ask220
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
0.2496%
Bid-
Ask0.01
volume1
Intrest6
Strike
850
850
Last Price-
Change
-
Bid216.35
Ask225
volume0
Intrest0
Last Price0.03Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest25
Strike
860
860
Last Price-
Change
-
Bid226.55
Ask235
volume0
Intrest0
Last Price0.04Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest30
Strike
870
870
Last Price-
Change
-
Bid236.5
Ask245
volume0
Intrest0
Last Price0.02Nov 04, 2025
Change
0.0250%
Bid-
Ask0.01
volume2
Intrest8
Strike
880
880
Last Price-
Change
-
Bid246.55
Ask255
volume0
Intrest0
Last Price0.11Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest62
Strike
890
890
Last Price-
Change
-
Bid256.4
Ask265
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume25
Intrest164
Strike
900
900
Last Price-
Change
-
Bid266.4
Ask275
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.43
volume0
Intrest0
Strike
910
910
Last Price-
Change
-
Bid276.35
Ask285
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
920
920
Last Price-
Change
-
Bid286.5
Ask295
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
930
930
Last Price-
Change
-
Bid296.6
Ask305
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
940
940
Last Price-
Change
-
Bid306.5
Ask315
volume0
Intrest0
Last Price3.5Sep 29, 2025
Change
-0%
Bid-
Ask3.1
volume0
Intrest1
Strike
950
950
Last Price-
Change
-
Bid316.6
Ask325
volume0
Intrest0
Last Price0.02Nov 03, 2025
Change
-0%
Bid-
Ask3.35
volume0
Intrest2
Strike
960
960
Last Price-
Change
-
Bid326.6
Ask335
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
970
970
Last Price-
Change
-
Bid336.8
Ask345
volume0
Intrest0