$340.01
19.906.22%
al cierre: -
$341.45
1.440.42%
After hour: 7:59 PM EDT
Comments
Loading...
Tesla (NASDAQ:TSLA) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Tesla 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 Tesla..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price269.42Aug 21, 2025
Change
-0%
Bid285.8
Ask292.75
volume0
Intrest32
Strike
50
50
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume6
Intrest198
Last Price249.38Aug 05, 2025
Change
-0%
Bid275.8
Ask282.75
volume0
Intrest1
Strike
60
60
Last Price0.02Jul 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest11
Last Price272.61Aug 11, 2025
Change
-0%
Bid265.8
Ask272.65
volume0
Intrest1
Strike
70
70
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest37
Last Price262.64Aug 11, 2025
Change
-0%
Bid255.8
Ask262.75
volume0
Intrest1
Strike
80
80
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest10041
Last Price246.97Aug 22, 2025
Change
5.652.24%
Bid245.8
Ask252.75
volume1
Intrest1
Strike
90
90
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest34045
Last Price237.68Aug 22, 2025
Change
15.296.88%
Bid235.8
Ask242.65
volume1
Intrest101
Strike
100
100
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest32349
Last Price230.1Aug 11, 2025
Change
-0%
Bid225.8
Ask232.65
volume0
Intrest1
Strike
110
110
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest8478
Last Price218.6Aug 22, 2025
Change
8.674.13%
Bid215.8
Ask222.75
volume2
Intrest3
Strike
120
120
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest18706
Last Price200.6Aug 19, 2025
Change
-0%
Bid205.8
Ask212.65
volume0
Intrest27
Strike
130
130
Last Price187.21Aug 21, 2025
Change
-0%
Bid200.8
Ask207.65
volume0
Intrest23
Strike
135
135
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest2445
Last Price197.88Aug 22, 2025
Change
15.638.58%
Bid195.8
Ask202.65
volume6
Intrest13
Strike
140
140
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest71
Last Price176.6Aug 20, 2025
Change
-0%
Bid190.8
Ask197.65
volume0
Intrest11
Strike
145
145
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest537
Last Price186.36Aug 22, 2025
Change
10.666.07%
Bid185.8
Ask192.75
volume13
Intrest25
Strike
150
150
Last Price183.34Aug 22, 2025
Change
16.19.63%
Bid180.8
Ask187.65
volume1
Intrest12
Strike
155
155
Last Price0.02Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1022
Last Price177.51Aug 22, 2025
Change
15.229.38%
Bid175.8
Ask182.65
volume5
Intrest29
Strike
160
160
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest2267
Last Price168.24Aug 18, 2025
Change
-0%
Bid170.8
Ask177.75
volume0
Intrest15
Strike
165
165
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume30
Intrest27923
Last Price167.05Aug 22, 2025
Change
15.2810.07%
Bid165.8
Ask172.75
volume1
Intrest14
Strike
170
170
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume12
Intrest17791
Last Price162.97Aug 22, 2025
Change
2.351.46%
Bid160.8
Ask167.65
volume1
Intrest5
Strike
175
175
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2416
Last Price154.97Aug 22, 2025
Change
4.923.28%
Bid155.8
Ask162.75
volume23
Intrest38
Strike
180
180
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume30
Intrest1723
Last Price153.08Aug 22, 2025
Change
15.8511.55%
Bid150.8
Ask157.75
volume16
Intrest29
Strike
185
185
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest2272
Last Price139.57Aug 19, 2025
Change
-0%
Bid145.8
Ask152.75
volume0
Intrest13
Strike
190
190
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5559
Last Price127.35Aug 21, 2025
Change
-0%
Bid140.8
Ask147.75
volume0
Intrest1
Strike
195
195
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest11789
Last Price138.85Aug 22, 2025
Change
20.4917.31%
Bid135.8
Ask142.75
volume10
Intrest2137
Strike
200
200
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest17703
Last Price133.94Aug 22, 2025
Change
17.2414.77%
Bid130.8
Ask137.65
volume7
Intrest10
Strike
205
205
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.31
volume2
Intrest5169
Last Price128.64Aug 22, 2025
Change
23.7722.67%
Bid125.8
Ask132.75
volume26
Intrest2438
Strike
210
210
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.05
volume15
Intrest10397
Last Price122.91Aug 22, 2025
Change
17.9617.11%
Bid120.8
Ask127.65
volume3
Intrest9
Strike
215
215
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.12
volume41
Intrest5380
Last Price118.05Aug 22, 2025
Change
15.7815.43%
Bid115.8
Ask122.65
volume34
Intrest44
Strike
220
220
Last Price0.02Aug 22, 2025
Change
0.01100%
Bid-
Ask0.31
volume5
Intrest2673
Last Price111.71Aug 22, 2025
Change
15.8516.53%
Bid110.8
Ask117.65
volume4
Intrest27
Strike
225
225
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest3946
Last Price108.53Aug 22, 2025
Change
15.4116.55%
Bid105.8
Ask112.65
volume17
Intrest35
Strike
230
230
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume153
Intrest4753
Last Price101.73Aug 22, 2025
Change
14.4616.57%
Bid100.8
Ask107.65
volume6
Intrest28
Strike
235
235
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume330
Intrest1886
Last Price98.88Aug 22, 2025
Change
15.8219.05%
Bid96
Ask102.65
volume10
Intrest129
Strike
240
240
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume254
Intrest2388
Last Price93.18Aug 22, 2025
Change
15.3319.69%
Bid90.8
Ask97.65
volume2
Intrest38
Strike
245
245
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume96
Intrest3461
Last Price87.82Aug 22, 2025
Change
16.0122.29%
Bid85.8
Ask92.65
volume63
Intrest233
Strike
250
250
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume340
Intrest3759
Last Price84.44Aug 22, 2025
Change
16.9425.1%
Bid80.8
Ask87.65
volume17
Intrest40
Strike
255
255
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume820
Intrest1976
Last Price77.76Aug 22, 2025
Change
15.8225.54%
Bid76
Ask82.65
volume79
Intrest349
Strike
260
260
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume1164
Intrest17265
Last Price72.47Aug 22, 2025
Change
16.1728.72%
Bid70.8
Ask77.65
volume19
Intrest45
Strike
265
265
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume2191
Intrest4059
Last Price71.21Aug 22, 2025
Change
18.8135.9%
Bid68.3
Ask75.15
volume5
Intrest5
Strike
267.5
267.5
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume905
Intrest537
Last Price69.69Aug 22, 2025
Change
20.1740.73%
Bid65.8
Ask72.65
volume75
Intrest117
Strike
270
270
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume1137
Intrest3425
Last Price47Aug 20, 2025
Change
-0%
Bid63.3
Ask70.25
volume0
Intrest7
Strike
272.5
272.5
Last Price0.02Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume123
Intrest1103
Last Price64.18Aug 22, 2025
Change
17.1836.55%
Bid61
Ask67.65
volume60
Intrest1225
Strike
275
275
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume1064
Intrest2349
Last Price43.83Aug 21, 2025
Change
-0%
Bid58.3
Ask65.15
volume0
Intrest5
Strike
277.5
277.5
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume265
Intrest933
Last Price59.32Aug 22, 2025
Change
18.6545.86%
Bid55.75
Ask62.65
volume75
Intrest201
Strike
280
280
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume689
Intrest4558
Last Price53.98Aug 22, 2025
Change
16.1842.8%
Bid53.25
Ask60.15
volume12
Intrest23
Strike
282.5
282.5
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume590
Intrest1343
Last Price53.8Aug 22, 2025
Change
16.343.47%
Bid51
Ask56.7
volume19
Intrest324
Strike
285
285
Last Price0.01Aug 22, 2025
Change
0.0375%
Bid-
Ask0.01
volume1014
Intrest3784
Last Price51.3Aug 22, 2025
Change
16.1545.95%
Bid48.25
Ask55.15
volume5
Intrest113
Strike
287.5
287.5
Last Price0.01Aug 22, 2025
Change
0.0375%
Bid-
Ask0.01
volume645
Intrest1171
Last Price49.1Aug 22, 2025
Change
17.153.44%
Bid45.75
Ask52.65
volume363
Intrest712
Strike
290
290
Last Price0.01Aug 22, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume1818
Intrest5807
Last Price32.85Aug 22, 2025
Change
2.116.86%
Bid43.25
Ask50.25
volume1
Intrest71
Strike
292.5
292.5
Last Price0.01Aug 22, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume1028
Intrest1667
Last Price44.15Aug 22, 2025
Change
18.8274.3%
Bid40.75
Ask47.65
volume91
Intrest440
Strike
295
295
Last Price0.01Aug 22, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume1385
Intrest3874
Last Price41.48Aug 22, 2025
Change
17.5173.05%
Bid38.25
Ask45
volume112
Intrest490
Strike
297.5
297.5
Last Price0.01Aug 22, 2025
Change
0.0990%
Bid-
Ask0.01
volume3118
Intrest3792
Last Price39.46Aug 22, 2025
Change
17.6180.59%
Bid35.75
Ask42.6
volume879
Intrest1277
Strike
300
300
Last Price0.01Aug 22, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume9665
Intrest17680
Last Price35.94Aug 22, 2025
Change
17.6496.39%
Bid33.25
Ask40
volume139
Intrest453
Strike
302.5
302.5
Last Price0.03Aug 22, 2025
Change
0.1684.21%
Bid-
Ask0.01
volume2528
Intrest4286
Last Price34Aug 22, 2025
Change
18.06113.3%
Bid30.75
Ask37.8
volume430
Intrest1109
Strike
305
305
Last Price0.01Aug 22, 2025
Change
0.396.77%
Bid-
Ask0.01
volume8572
Intrest8239
Last Price31.79Aug 22, 2025
Change
18.24134.61%
Bid28.3
Ask35
volume1793
Intrest1917
Strike
307.5
307.5
Last Price0.01Aug 22, 2025
Change
0.4797.92%
Bid-
Ask0.01
volume4979
Intrest7489
Last Price29.84Aug 22, 2025
Change
18.82170.78%
Bid25.8
Ask31.6
volume4397
Intrest2517
Strike
310
310
Last Price0.01Aug 22, 2025
Change
0.7498.67%
Bid-
Ask0.01
volume17596
Intrest15058
Last Price27.45Aug 22, 2025
Change
18.5206.7%
Bid26.75
Ask29.15
volume2033
Intrest2754
Strike
312.5
312.5
Last Price0.01Aug 22, 2025
Change
1.1399.12%
Bid-
Ask0.01
volume9019
Intrest5967
Last Price25.19Aug 22, 2025
Change
18.19259.86%
Bid23.5
Ask26.7
volume4775
Intrest5870
Strike
315
315
Last Price0.02Aug 22, 2025
Change
1.798.84%
Bid-
Ask0.01
volume31126
Intrest12219
Last Price22.4Aug 22, 2025
Change
17.1322.64%
Bid22.15
Ask24.55
volume2659
Intrest4130
Strike
317.5
317.5
Last Price0.01Aug 22, 2025
Change
2.599.6%
Bid-
Ask0.01
volume24825
Intrest9135
Last Price19.98Aug 22, 2025
Change
16.13418.96%
Bid19.1
Ask21.65
volume15101
Intrest8242
Strike
320
320
Last Price0.01Aug 22, 2025
Change
3.5499.72%
Bid-
Ask0.01
volume51680
Intrest12826
Last Price17.45Aug 22, 2025
Change
14.81560.98%
Bid16.9
Ask19.45
volume20502
Intrest6596
Strike
322.5
322.5
Last Price0.01Aug 22, 2025
Change
4.9499.8%
Bid-
Ask0.01
volume35439
Intrest5771
Last Price15.1Aug 22, 2025
Change
13.32748.31%
Bid14.8
Ask16.65
volume67593
Intrest12111
Strike
325
325
Last Price0.01Aug 22, 2025
Change
6.5199.85%
Bid-
Ask0.01
volume59688
Intrest9417
Last Price12.65Aug 22, 2025
Change
11.49990.52%
Bid12
Ask13.05
volume33857
Intrest8466
Strike
327.5
327.5
Last Price0.01Aug 22, 2025
Change
8.3499.88%
Bid-
Ask0.01
volume30912
Intrest3817
Last Price9.83Aug 22, 2025
Change
9.081210.67%
Bid9.75
Ask10.5
volume82401
Intrest16142
Strike
330
330
Last Price0.01Aug 22, 2025
Change
10.4999.9%
Bid-
Ask0.01
volume101494
Intrest8221
Last Price7.42Aug 22, 2025
Change
6.941445.83%
Bid7.4
Ask8
volume45933
Intrest8793
Strike
332.5
332.5
Last Price0.01Aug 22, 2025
Change
12.7199.92%
Bid-
Ask0.01
volume80910
Intrest6463
Last Price5.2Aug 22, 2025
Change
4.881525%
Bid4.7
Ask6.1
volume134203
Intrest12685
Strike
335
335
Last Price0.01Aug 22, 2025
Change
15.0699.93%
Bid-
Ask0.01
volume173585
Intrest3949
Last Price2.4Aug 22, 2025
Change
2.17943.48%
Bid2.35
Ask3
volume157577
Intrest11180
Strike
337.5
337.5
Last Price0.01Aug 22, 2025
Change
16.0999.94%
Bid-
Ask0.01
volume111594
Intrest1954
Last Price0.22Aug 22, 2025
Change
0.0637.5%
Bid0.15
Ask0.22
volume261845
Intrest26169
Strike
340
340
Last Price0.16Aug 22, 2025
Change
19.6899.19%
Bid0.15
Ask0.2
volume49024
Intrest7666
Last Price0.01Aug 22, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume62050
Intrest16434
Strike
342.5
342.5
Last Price2.39Aug 22, 2025
Change
19.6189.14%
Bid0.8
Ask3.2
volume9758
Intrest410
Last Price0.01Aug 22, 2025
Change
0.190.91%
Bid-
Ask0.01
volume46733
Intrest18452
Strike
345
345
Last Price5.13Aug 22, 2025
Change
19.4779.15%
Bid3.5
Ask9.25
volume2459
Intrest90
Last Price0.01Aug 22, 2025
Change
0.0787.5%
Bid-
Ask0.02
volume9870
Intrest7585
Strike
347.5
347.5
Last Price8.85Aug 22, 2025
Change
17.766.67%
Bid5.9
Ask11.75
volume351
Intrest184
Last Price0.01Aug 22, 2025
Change
0.0583.33%
Bid0.01
Ask0.02
volume32880
Intrest25150
Strike
350
350
Last Price10.05Aug 22, 2025
Change
19.7566.28%
Bid8.3
Ask10.3
volume833
Intrest180
Last Price0.01Aug 22, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume6142
Intrest5139
Strike
352.5
352.5
Last Price13.7Aug 22, 2025
Change
16.2354.23%
Bid10.8
Ask16.5
volume304
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0375%
Bid0.01
Ask0.02
volume6577
Intrest11319
Strike
355
355
Last Price15.7Aug 22, 2025
Change
17.352.42%
Bid13.25
Ask16.55
volume215
Intrest10
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume7139
Intrest8957
Strike
357.5
357.5
Last Price19.22Aug 22, 2025
Change
16.2845.86%
Bid16.1
Ask18.25
volume71
Intrest1
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume7525
Intrest14152
Strike
360
360
Last Price20.21Aug 22, 2025
Change
17.7446.75%
Bid17.35
Ask21.45
volume59
Intrest86
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2443
Intrest3798
Strike
362.5
362.5
Last Price24.93Aug 22, 2025
Change
15.7738.75%
Bid19.9
Ask23.8
volume2
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume2985
Intrest14226
Strike
365
365
Last Price27.59Aug 22, 2025
Change
15.4135.84%
Bid22.4
Ask26.4
volume14
Intrest10
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume1138
Intrest2411
Strike
367.5
367.5
Last Price46.27Aug 22, 2025
Change
0.571.25%
Bid26.6
Ask28.9
volume22
Intrest28
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume1254
Intrest14994
Strike
370
370
Last Price31.13Aug 22, 2025
Change
16.8735.15%
Bid28.65
Ask31.4
volume7
Intrest3
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume137
Intrest4557
Strike
372.5
372.5
Last Price37.4Aug 22, 2025
Change
14.527.94%
Bid30.8
Ask36.05
volume2
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume1528
Intrest4063
Strike
375
375
Last Price38.78Aug 22, 2025
Change
14.3727.04%
Bid32.35
Ask36.4
volume4
Intrest504
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume466
Intrest1289
Strike
377.5
377.5
Last Price41.07Aug 22, 2025
Change
4.489.84%
Bid36.05
Ask38.95
volume1
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume1378
Intrest5918
Strike
380
380
Last Price41.22Aug 22, 2025
Change
9.0217.95%
Bid38.25
Ask41.45
volume5
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume122
Intrest1429
Strike
382.5
382.5
Last Price52.76Aug 19, 2025
Change
-0%
Bid40.95
Ask46.2
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume456
Intrest4285
Strike
385
385
Last Price63.81Aug 20, 2025
Change
-0%
Bid42.35
Ask46.55
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume10
Intrest850
Strike
387.5
387.5
Last Price56Aug 14, 2025
Change
-0%
Bid45.85
Ask48.95
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume238
Intrest2622
Strike
390
390
Last Price54.39Aug 22, 2025
Change
13.1119.42%
Bid48.4
Ask53.6
volume4
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume188
Intrest1438
Strike
392.5
392.5
Last Price60.29Aug 18, 2025
Change
-0%
Bid51.65
Ask54.05
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume165
Intrest3410
Strike
395
395
Last Price73.04Aug 20, 2025
Change
-0%
Bid53.55
Ask58.25
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume69
Intrest878
Strike
397.5
397.5
Last Price-
Change
-
Bid56.55
Ask58.75
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume292
Intrest9406
Strike
400
400
Last Price61.52Aug 22, 2025
Change
15.7220.35%
Bid58.5
Ask63.6
volume14
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume33
Intrest1630
Strike
402.5
402.5
Last Price-
Change
-
Bid61.5
Ask64.2
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume66
Intrest3072
Strike
405
405
Last Price70.28Aug 18, 2025
Change
-0%
Bid63.3
Ask68.75
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest585
Strike
407.5
407.5
Last Price-
Change
-
Bid66.65
Ask68.85
volume0
Intrest0
Last Price0.02Aug 22, 2025
Change
0.01100%
Bid-
Ask0.01
volume21
Intrest1783
Strike
410
410
Last Price68.21Aug 11, 2025
Change
-0%
Bid67.35
Ask71.3
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest687
Strike
412.5
412.5
Last Price-
Change
-
Bid71.65
Ask74.25
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume90
Intrest1279
Strike
415
415
Last Price-
Change
-
Bid74.15
Ask76.45
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest293
Strike
417.5
417.5
Last Price78.89Aug 22, 2025
Change
-
Bid75.8
Ask78.9
volume3
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume62
Intrest2324
Strike
420
420
Last Price82.84Aug 22, 2025
Change
14.4114.82%
Bid78.5
Ask83.6
volume7
Intrest1
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.34
volume0
Intrest271
Strike
422.5
422.5
Last Price-
Change
-
Bid81
Ask86.15
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume70
Intrest2397
Strike
425
425
Last Price120.93Jul 24, 2025
Change
-0%
Bid84.15
Ask86.25
volume0
Intrest0
Last Price0.05Aug 22, 2025
Change
0.04400%
Bid-
Ask0.01
volume1
Intrest544
Strike
427.5
427.5
Last Price-
Change
-
Bid85.8
Ask91.2
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume125
Intrest1497
Strike
430
430
Last Price93.58Aug 22, 2025
Change
13.5912.68%
Bid88.6
Ask93.65
volume2
Intrest0
Last Price0.02Aug 19, 2025
Change
-0%
Bid-
Ask0.31
volume0
Intrest95
Strike
432.5
432.5
Last Price-
Change
-
Bid91.65
Ask93.85
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume10
Intrest2724
Strike
435
435
Last Price100.95Aug 18, 2025
Change
-0%
Bid94.15
Ask98.5
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest2750
Strike
440
440
Last Price104.92Aug 22, 2025
Change
2.922.86%
Bid98.45
Ask103.55
volume2
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest706
Strike
445
445
Last Price109.88Aug 22, 2025
Change
12.099.91%
Bid102.35
Ask106.5
volume2
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume36
Intrest4331
Strike
450
450
Last Price114.35Aug 22, 2025
Change
8.858.39%
Bid107.35
Ask111.45
volume2
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest3620
Strike
455
455
Last Price119.31Aug 22, 2025
Change
-
Bid113.4
Ask118.5
volume2
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest4581
Strike
460
460
Last Price124.35Aug 22, 2025
Change
-
Bid118.25
Ask123.8
volume2
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume6
Intrest4639
Strike
465
465
Last Price129.31Aug 22, 2025
Change
-
Bid124.15
Ask126.45
volume2
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume8
Intrest2560
Strike
470
470
Last Price-
Change
-
Bid128.4
Ask131.4
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.02
volume3
Intrest2265
Strike
480
480
Last Price-
Change
-
Bid138.05
Ask141.65
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest794
Strike
490
490
Last Price162.25Aug 08, 2025
Change
-0%
Bid149.15
Ask151.3
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest1117
Strike
500
500
Last Price161.48Aug 22, 2025
Change
17.129.59%
Bid158.6
Ask163.4
volume1
Intrest1
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.31
volume10
Intrest579
Strike
510
510
Last Price180.15Aug 18, 2025
Change
-0%
Bid168.35
Ask173.75
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest113
Strike
520
520
Last Price-
Change
-
Bid177.9
Ask181.4
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest317
Strike
530
530
Last Price210.5Aug 07, 2025
Change
-0%
Bid188.35
Ask191.4
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest360
Strike
540
540
Last Price-
Change
-
Bid197.25
Ask201.3
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest2104
Strike
550
550
Last Price220.15Aug 18, 2025
Change
-0%
Bid207.25
Ask211.45
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest161
Strike
560
560
Last Price230.15Aug 18, 2025
Change
-0%
Bid218.35
Ask223.5
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest24512
Strike
570
570
Last Price240.15Aug 18, 2025
Change
-0%
Bid229.1
Ask231.5
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest68
Strike
580
580
Last Price-
Change
-
Bid239.15
Ask241.4
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest13215
Strike
590
590
Last Price-
Change
-
Bid249.15
Ask251.3
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume6
Intrest51079
Strike
600
600
Last Price280.5Aug 07, 2025
Change
-0%
Bid257.25
Ask261.5
volume0
Intrest0