$448.96
3.950.89%
al cierre: Jan 9, 4:00 PM EST
$448.70
3.690.83%
Premercado: 6:32 AM EST
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 Price372.08Dec 31, 2025
Change
-0%
Bid355.25
Ask361.65
volume0
Intrest13
Strike
80
80
Last Price0.01Dec 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest158
Last Price361.88Dec 31, 2025
Change
-0%
Bid345.75
Ask351.65
volume0
Intrest4
Strike
90
90
Last Price0.01Dec 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest30
Last Price353.85Jan 02, 2026
Change
-0%
Bid335.75
Ask341.65
volume0
Intrest113
Strike
100
100
Last Price0.01Dec 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5454
Last Price-
Change
-
Bid325.3
Ask331.65
volume0
Intrest0
Strike
110
110
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price315.92Jan 02, 2026
Change
-0%
Bid315.75
Ask321.65
volume0
Intrest2
Strike
120
120
Last Price0.02Dec 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price335.78Dec 29, 2025
Change
-0%
Bid305.75
Ask311.65
volume0
Intrest1
Strike
130
130
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest34
Last Price323.49Dec 29, 2025
Change
-0%
Bid295.15
Ask301.65
volume0
Intrest7
Strike
140
140
Last Price0.02Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Last Price303.63Jan 02, 2026
Change
-0%
Bid285.75
Ask291.65
volume0
Intrest10
Strike
150
150
Last Price0.01Dec 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest49
Last Price305.32Dec 29, 2025
Change
-0%
Bid275.75
Ask281.65
volume0
Intrest1
Strike
160
160
Last Price0.01Dec 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest13
Last Price272.3Jan 02, 2026
Change
-0%
Bid265.75
Ask271.65
volume0
Intrest15
Strike
170
170
Last Price0.01Dec 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest33
Last Price255.85Jan 02, 2026
Change
-0%
Bid255.25
Ask261.65
volume0
Intrest66
Strike
180
180
Last Price0.01Dec 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest17102
Last Price263.77Dec 31, 2025
Change
-0%
Bid245.75
Ask251.65
volume0
Intrest12
Strike
190
190
Last Price0.01Dec 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest42603
Last Price241.01Jan 02, 2026
Change
-0%
Bid235.3
Ask241.65
volume0
Intrest53
Strike
200
200
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3835
Last Price232.39Jan 02, 2026
Change
-0%
Bid225.75
Ask231.65
volume0
Intrest22
Strike
210
210
Last Price0.01Dec 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1574
Last Price220.85Jan 02, 2026
Change
-0%
Bid215.75
Ask221.65
volume0
Intrest27
Strike
220
220
Last Price0.01Dec 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3846
Last Price222.65Jan 02, 2026
Change
-0%
Bid205.75
Ask211.65
volume0
Intrest18
Strike
230
230
Last Price0.01Dec 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1768
Last Price198.56Jan 02, 2026
Change
-0%
Bid195.75
Ask201.65
volume0
Intrest7
Strike
240
240
Last Price0.01Dec 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest17769
Last Price191.94Jan 02, 2026
Change
-0%
Bid185.75
Ask191.65
volume0
Intrest120
Strike
250
250
Last Price0.01Dec 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest23829
Last Price180.86Jan 02, 2026
Change
-0%
Bid181.6
Ask186.65
volume0
Intrest16
Strike
255
255
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1867
Last Price178.6Jan 02, 2026
Change
-0%
Bid175.5
Ask181.65
volume0
Intrest20
Strike
260
260
Last Price0.05Dec 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2172
Last Price180.05Jan 02, 2026
Change
-0%
Bid170.25
Ask176.65
volume0
Intrest43
Strike
265
265
Last Price0.01Dec 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1796
Last Price168.67Jan 02, 2026
Change
-0%
Bid165.75
Ask171.65
volume0
Intrest108
Strike
270
270
Last Price0.02Dec 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest9863
Last Price162.26Jan 02, 2026
Change
-0%
Bid160.75
Ask166.65
volume0
Intrest17
Strike
275
275
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest807
Last Price160.95Jan 02, 2026
Change
-0%
Bid155.75
Ask161.65
volume0
Intrest31
Strike
280
280
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest943
Last Price156.9Jan 02, 2026
Change
-0%
Bid150.3
Ask156.65
volume0
Intrest16
Strike
285
285
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4095
Last Price150.43Jan 02, 2026
Change
-0%
Bid145.25
Ask151.65
volume0
Intrest8
Strike
290
290
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1725
Last Price145Jan 02, 2026
Change
-0%
Bid140.2
Ask146.65
volume0
Intrest35
Strike
295
295
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest634
Last Price140.5Jan 02, 2026
Change
-0%
Bid135.3
Ask141.65
volume0
Intrest194
Strike
300
300
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3725
Last Price134.45Jan 02, 2026
Change
-0%
Bid130.3
Ask136.65
volume0
Intrest45
Strike
305
305
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1294
Last Price130.47Jan 02, 2026
Change
-0%
Bid125.2
Ask131.65
volume0
Intrest104
Strike
310
310
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1899
Last Price124.25Jan 02, 2026
Change
-0%
Bid120.2
Ask126.65
volume0
Intrest57
Strike
315
315
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest377
Last Price117.25Jan 02, 2026
Change
-0%
Bid115.75
Ask121.65
volume0
Intrest255
Strike
320
320
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3206
Last Price113.25Jan 02, 2026
Change
-0%
Bid110.75
Ask116.65
volume0
Intrest28
Strike
325
325
Last Price0.01Dec 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1377
Last Price109.76Jan 02, 2026
Change
-0%
Bid105.25
Ask111.65
volume0
Intrest102
Strike
330
330
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1338
Last Price105.13Jan 02, 2026
Change
-0%
Bid100.75
Ask106.65
volume0
Intrest125
Strike
335
335
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4354
Last Price97.12Jan 02, 2026
Change
-0%
Bid95.25
Ask101.65
volume0
Intrest45
Strike
340
340
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1831
Last Price138.1Dec 18, 2025
Change
-0%
Bid92.85
Ask99.15
volume0
Intrest1
Strike
342.5
342.5
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest372
Last Price94.18Jan 02, 2026
Change
-0%
Bid90.75
Ask96.65
volume0
Intrest83
Strike
345
345
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest941
Last Price135.59Dec 24, 2025
Change
-0%
Bid87.9
Ask94.15
volume0
Intrest31
Strike
347.5
347.5
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest388
Last Price90.22Jan 02, 2026
Change
-0%
Bid86.9
Ask91.15
volume0
Intrest161
Strike
350
350
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3188
Last Price88.4Jan 02, 2026
Change
-0%
Bid82.85
Ask89.15
volume0
Intrest35
Strike
352.5
352.5
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest300
Last Price86.17Jan 02, 2026
Change
-0%
Bid80.25
Ask86.65
volume0
Intrest87
Strike
355
355
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest587
Last Price103.9Dec 30, 2025
Change
-0%
Bid77.9
Ask84.15
volume0
Intrest3
Strike
357.5
357.5
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest552
Last Price80.67Jan 02, 2026
Change
-0%
Bid76.9
Ask81.65
volume0
Intrest102
Strike
360
360
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6960
Last Price77.18Jan 02, 2026
Change
-0%
Bid72.9
Ask79.15
volume0
Intrest41
Strike
362.5
362.5
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest186
Last Price75.1Jan 02, 2026
Change
-0%
Bid70.75
Ask76.65
volume0
Intrest69
Strike
365
365
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest14314
Last Price72.25Jan 02, 2026
Change
-0%
Bid67.85
Ask74.15
volume0
Intrest21
Strike
367.5
367.5
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest357
Last Price69.85Jan 02, 2026
Change
-0%
Bid65.75
Ask71.65
volume0
Intrest116
Strike
370
370
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2670
Last Price70.19Jan 02, 2026
Change
-0%
Bid62.85
Ask69.15
volume0
Intrest19
Strike
372.5
372.5
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest416
Last Price65.99Jan 02, 2026
Change
-0%
Bid60.75
Ask66.65
volume0
Intrest98
Strike
375
375
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2082
Last Price76.57Dec 31, 2025
Change
-0%
Bid57.9
Ask64.15
volume0
Intrest5
Strike
377.5
377.5
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1207
Last Price58.3Jan 02, 2026
Change
-0%
Bid55.75
Ask61.65
volume0
Intrest126
Strike
380
380
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2928
Last Price63.59Jan 02, 2026
Change
-0%
Bid52.9
Ask59.15
volume0
Intrest13
Strike
382.5
382.5
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1421
Last Price53.91Jan 02, 2026
Change
-0%
Bid50.75
Ask56.65
volume0
Intrest142
Strike
385
385
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2364
Last Price60.52Jan 02, 2026
Change
-0%
Bid47.85
Ask54.15
volume0
Intrest24
Strike
387.5
387.5
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest533
Last Price48.55Jan 02, 2026
Change
-0%
Bid48
Ask48.2
volume0
Intrest301
Strike
390
390
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4356
Last Price43.85Jan 02, 2026
Change
-0%
Bid45.5
Ask45.7
volume0
Intrest12
Strike
392.5
392.5
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest437
Last Price44.31Jan 02, 2026
Change
-0%
Bid43
Ask43.2
volume0
Intrest202
Strike
395
395
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5456
Last Price43.45Jan 02, 2026
Change
-0%
Bid40.5
Ask40.7
volume0
Intrest31
Strike
397.5
397.5
Last Price0.02Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1461
Last Price38Jan 02, 2026
Change
-0%
Bid38
Ask38.2
volume0
Intrest2512
Strike
400
400
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest8652
Last Price35.7Jan 02, 2026
Change
-0%
Bid35.5
Ask35.7
volume0
Intrest45
Strike
402.5
402.5
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1540
Last Price33.6Jan 02, 2026
Change
-0%
Bid33
Ask33.2
volume0
Intrest271
Strike
405
405
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3475
Last Price32.63Jan 02, 2026
Change
-0%
Bid30.5
Ask30.7
volume0
Intrest18
Strike
407.5
407.5
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3108
Last Price27.9Jan 02, 2026
Change
-0%
Bid28
Ask28.2
volume0
Intrest595
Strike
410
410
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6567
Last Price27.7Jan 02, 2026
Change
-0%
Bid25.5
Ask25.7
volume0
Intrest13
Strike
412.5
412.5
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2050
Last Price23.57Jan 02, 2026
Change
-0%
Bid23
Ask23.2
volume0
Intrest573
Strike
415
415
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6162
Last Price20.6Jan 02, 2026
Change
-0%
Bid20.5
Ask20.7
volume0
Intrest67
Strike
417.5
417.5
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1381
Last Price18.15Jan 02, 2026
Change
-0%
Bid18
Ask18.2
volume0
Intrest1481
Strike
420
420
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest11559
Last Price17.37Jan 02, 2026
Change
-0%
Bid15.5
Ask15.7
volume0
Intrest40
Strike
422.5
422.5
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3342
Last Price12.7Jan 02, 2026
Change
-0%
Bid13
Ask13.2
volume0
Intrest852
Strike
425
425
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5680
Last Price10.7Jan 02, 2026
Change
-0%
Bid10.5
Ask10.7
volume0
Intrest99
Strike
427.5
427.5
Last Price0.01Jan 02, 2026
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest4420
Last Price8Jan 02, 2026
Change
-0%
Bid8
Ask8.2
volume0
Intrest2511
Strike
430
430
Last Price0.01Jan 02, 2026
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest12862
Last Price5.48Jan 02, 2026
Change
-0%
Bid5.5
Ask5.7
volume0
Intrest285
Strike
432.5
432.5
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4750
Last Price2.88Jan 02, 2026
Change
-0%
Bid3
Ask3.25
volume0
Intrest692
Strike
435
435
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest9003
Last Price0.6Jan 02, 2026
Change
-0%
Bid0.6
Ask0.73
volume0
Intrest290
Strike
437.5
437.5
Last Price0.03Jan 02, 2026
Change
-0%
Bid0.03
Ask0.05
volume0
Intrest4311
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4193
Strike
440
440
Last Price1.9Jan 02, 2026
Change
-0%
Bid1.8
Ask1.97
volume0
Intrest16617
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest393
Strike
442.5
442.5
Last Price4.36Jan 02, 2026
Change
-0%
Bid4.3
Ask4.5
volume0
Intrest4211
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2721
Strike
445
445
Last Price6.89Jan 02, 2026
Change
-0%
Bid6.8
Ask7
volume0
Intrest10747
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1197
Strike
447.5
447.5
Last Price9.47Jan 02, 2026
Change
-0%
Bid9.3
Ask9.5
volume0
Intrest5650
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5995
Strike
450
450
Last Price11.96Jan 02, 2026
Change
-0%
Bid11.8
Ask12
volume0
Intrest15675
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2879
Strike
452.5
452.5
Last Price14.38Jan 02, 2026
Change
-0%
Bid14.3
Ask14.5
volume0
Intrest6486
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7924
Strike
455
455
Last Price17.05Jan 02, 2026
Change
-0%
Bid16.8
Ask17
volume0
Intrest10454
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3799
Strike
457.5
457.5
Last Price19.55Jan 02, 2026
Change
-0%
Bid19.3
Ask19.5
volume0
Intrest4589
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest14074
Strike
460
460
Last Price22.05Jan 02, 2026
Change
-0%
Bid21.8
Ask22
volume0
Intrest10886
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6542
Strike
462.5
462.5
Last Price24.65Jan 02, 2026
Change
-0%
Bid24.3
Ask24.5
volume0
Intrest4396
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10370
Strike
465
465
Last Price27Jan 02, 2026
Change
-0%
Bid26.8
Ask27
volume0
Intrest7657
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4914
Strike
467.5
467.5
Last Price29.67Jan 02, 2026
Change
-0%
Bid29.1
Ask29.7
volume0
Intrest2996
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest12811
Strike
470
470
Last Price31.8Jan 02, 2026
Change
-0%
Bid31.6
Ask32.2
volume0
Intrest4974
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4784
Strike
472.5
472.5
Last Price34.5Jan 02, 2026
Change
-0%
Bid32.65
Ask36.2
volume0
Intrest3020
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10826
Strike
475
475
Last Price36.95Jan 02, 2026
Change
-0%
Bid36.6
Ask37.2
volume0
Intrest1156
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6104
Strike
477.5
477.5
Last Price40.3Jan 02, 2026
Change
-0%
Bid39.1
Ask39.6
volume0
Intrest1998
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest31295
Strike
480
480
Last Price42.22Jan 02, 2026
Change
-0%
Bid41.6
Ask42.2
volume0
Intrest1805
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5453
Strike
482.5
482.5
Last Price43.9Jan 02, 2026
Change
-0%
Bid42.65
Ask44.7
volume0
Intrest101
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest12171
Strike
485
485
Last Price45.8Jan 02, 2026
Change
-0%
Bid46.6
Ask48.7
volume0
Intrest173
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5266
Strike
487.5
487.5
Last Price46.87Jan 02, 2026
Change
-0%
Bid47.65
Ask51.2
volume0
Intrest28
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest16057
Strike
490
490
Last Price52.12Jan 02, 2026
Change
-0%
Bid48.4
Ask53.4
volume0
Intrest1279
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6172
Strike
492.5
492.5
Last Price51.41Jan 02, 2026
Change
-0%
Bid50.85
Ask57.2
volume0
Intrest90
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest11124
Strike
495
495
Last Price55.15Jan 02, 2026
Change
-0%
Bid53.35
Ask59.6
volume0
Intrest51
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6748
Strike
497.5
497.5
Last Price58.2Jan 02, 2026
Change
-0%
Bid55.85
Ask62.1
volume0
Intrest26
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest21000
Strike
500
500
Last Price62.1Jan 02, 2026
Change
-0%
Bid58.35
Ask63.6
volume0
Intrest62
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3806
Strike
502.5
502.5
Last Price64.13Jan 02, 2026
Change
-0%
Bid60.85
Ask67.15
volume0
Intrest1
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest8133
Strike
505
505
Last Price53.65Jan 02, 2026
Change
-0%
Bid63.35
Ask69.65
volume0
Intrest59
Last Price0.02Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4032
Strike
507.5
507.5
Last Price68.1Jan 02, 2026
Change
-0%
Bid65.85
Ask72.05
volume0
Intrest5
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10655
Strike
510
510
Last Price71.87Jan 02, 2026
Change
-0%
Bid68.35
Ask73.45
volume0
Intrest6
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6305
Strike
512.5
512.5
Last Price57.5Dec 31, 2025
Change
-0%
Bid70.85
Ask77.1
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5819
Strike
515
515
Last Price79.3Jan 02, 2026
Change
-0%
Bid73.35
Ask78.7
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7145
Strike
517.5
517.5
Last Price79.43Jan 02, 2026
Change
-0%
Bid75.85
Ask81.2
volume0
Intrest1
Last Price0.03Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest11022
Strike
520
520
Last Price79.35Jan 02, 2026
Change
-0%
Bid78.35
Ask83.8
volume0
Intrest2
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1117
Strike
522.5
522.5
Last Price67.6Dec 31, 2025
Change
-0%
Bid80.85
Ask86.95
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5605
Strike
525
525
Last Price84.95Jan 02, 2026
Change
-0%
Bid83.35
Ask89.15
volume0
Intrest2
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1313
Strike
527.5
527.5
Last Price72.35Dec 31, 2025
Change
-0%
Bid85.85
Ask92
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7084
Strike
530
530
Last Price88.99Jan 02, 2026
Change
-0%
Bid88.35
Ask94.75
volume0
Intrest1
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1432
Strike
532.5
532.5
Last Price77.35Dec 31, 2025
Change
-0%
Bid90.85
Ask95.85
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3061
Strike
535
535
Last Price85.1Dec 31, 2025
Change
-0%
Bid93.35
Ask99.75
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3352
Strike
537.5
537.5
Last Price83.05Dec 31, 2025
Change
-0%
Bid95.85
Ask101.7
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6246
Strike
540
540
Last Price77.6Dec 30, 2025
Change
-0%
Bid98.35
Ask104
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1025
Strike
542.5
542.5
Last Price87.35Dec 31, 2025
Change
-0%
Bid100.85
Ask106.7
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1707
Strike
545
545
Last Price87.95Dec 30, 2025
Change
-0%
Bid103.35
Ask109.75
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest762
Strike
547.5
547.5
Last Price84.82Dec 29, 2025
Change
-0%
Bid105.85
Ask110.8
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7425
Strike
550
550
Last Price95.45Dec 30, 2025
Change
-0%
Bid108.35
Ask113.9
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest826
Strike
552.5
552.5
Last Price95.48Dec 30, 2025
Change
-0%
Bid110.85
Ask117.25
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2289
Strike
555
555
Last Price104.57Jan 02, 2026
Change
-0%
Bid113.35
Ask118.9
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest515
Strike
557.5
557.5
Last Price95.2Dec 29, 2025
Change
-0%
Bid115.85
Ask120.8
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2248
Strike
560
560
Last Price121.72Jan 02, 2026
Change
-0%
Bid118.35
Ask123.75
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest605
Strike
562.5
562.5
Last Price77.8Dec 23, 2025
Change
-0%
Bid120.85
Ask126.8
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest988
Strike
565
565
Last Price105.1Dec 30, 2025
Change
-0%
Bid123.35
Ask129.65
volume0
Intrest0
Last Price0.02Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest355
Strike
567.5
567.5
Last Price112.35Dec 31, 2025
Change
-0%
Bid125.85
Ask132.2
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2308
Strike
570
570
Last Price117.89Jan 02, 2026
Change
-0%
Bid128.35
Ask134.15
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1011
Strike
572.5
572.5
Last Price113.09Dec 29, 2025
Change
-0%
Bid130.85
Ask137.15
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1147
Strike
575
575
Last Price-
Change
-
Bid133.35
Ask139.35
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest580
Strike
577.5
577.5
Last Price122.48Dec 30, 2025
Change
-0%
Bid135.85
Ask142
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2372
Strike
580
580
Last Price130.1Dec 31, 2025
Change
-0%
Bid138.35
Ask144
volume0
Intrest0
Last Price0.01Dec 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest504
Strike
582.5
582.5
Last Price-
Change
-
Bid140.85
Ask146.05
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1022
Strike
585
585
Last Price128.7Dec 30, 2025
Change
-0%
Bid143.35
Ask148.85
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest438
Strike
587.5
587.5
Last Price-
Change
-
Bid145.85
Ask151.3
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1199
Strike
590
590
Last Price109.69Dec 19, 2025
Change
-0%
Bid148.35
Ask153.4
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest332
Strike
592.5
592.5
Last Price154.15Jan 02, 2026
Change
-0%
Bid150.85
Ask156.45
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest760
Strike
595
595
Last Price142Dec 31, 2025
Change
-0%
Bid153.35
Ask158.5
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest706
Strike
597.5
597.5
Last Price147.68Jan 02, 2026
Change
-0%
Bid155.85
Ask161.55
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4762
Strike
600
600
Last Price146.36Jan 02, 2026
Change
-0%
Bid158.35
Ask163.75
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1283
Strike
605
605
Last Price154.9Dec 31, 2025
Change
-0%
Bid163.35
Ask169.9
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2893
Strike
610
610
Last Price159.79Dec 31, 2025
Change
-0%
Bid168.35
Ask174.75
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest540
Strike
615
615
Last Price161.25Jan 02, 2026
Change
-0%
Bid173.35
Ask178.75
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3765
Strike
620
620
Last Price169.9Dec 31, 2025
Change
-0%
Bid178.35
Ask183.2
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest824
Strike
625
625
Last Price174.9Dec 31, 2025
Change
-0%
Bid183.35
Ask189.05
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3442
Strike
630
630
Last Price179.9Dec 31, 2025
Change
-0%
Bid188.35
Ask193.4
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1111
Strike
640
640
Last Price187.17Jan 02, 2026
Change
-0%
Bid198.35
Ask203.9
volume0
Intrest1
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2656
Strike
650
650
Last Price199.98Dec 31, 2025
Change
-0%
Bid208.35
Ask214.25
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1174
Strike
660
660
Last Price209.9Dec 31, 2025
Change
-0%
Bid218.35
Ask224.75
volume0
Intrest0
Last Price0.01Dec 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2552
Strike
670
670
Last Price219.75Dec 31, 2025
Change
-0%
Bid228.35
Ask234.75
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3181
Strike
680
680
Last Price229.75Dec 31, 2025
Change
-0%
Bid238.35
Ask244.75
volume0
Intrest0
Last Price0.01Dec 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4949
Strike
690
690
Last Price233.95Dec 31, 2025
Change
-0%
Bid248.35
Ask254.6
volume0
Intrest0
Last Price0.01Dec 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7658
Strike
700
700
Last Price244.05Dec 31, 2025
Change
-0%
Bid258.35
Ask264.9
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest8076
Strike
710
710
Last Price253.3Jan 02, 2026
Change
-0%
Bid268.35
Ask274.15
volume0
Intrest0
Last Price0.03Dec 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2280
Strike
720
720
Last Price-
Change
-
Bid278.35
Ask284.25
volume0
Intrest0
Last Price0.01Dec 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest191
Strike
730
730
Last Price-
Change
-
Bid288.05
Ask294.55
volume0
Intrest0
Last Price0.02Dec 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1006
Strike
740
740
Last Price-
Change
-
Bid297.95
Ask304.25
volume0
Intrest0
Last Price0.01Dec 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3043
Strike
750
750
Last Price-
Change
-
Bid308.05
Ask314.55
volume0
Intrest0
Last Price0.01Dec 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1547
Strike
760
760
Last Price-
Change
-
Bid317.95
Ask324.25
volume0
Intrest0
Last Price0.02Dec 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1286
Strike
770
770
Last Price-
Change
-
Bid328.35
Ask334.25
volume0
Intrest0
Last Price0.03Dec 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest12
Strike
780
780
Last Price326.35Jan 02, 2026
Change
-0%
Bid338.35
Ask344.25
volume0
Intrest0
Last Price0.01Dec 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2812
Strike
790
790
Last Price-
Change
-
Bid348.35
Ask354.55
volume0
Intrest0
Last Price0.01Dec 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3610
Strike
800
800
Last Price-
Change
-
Bid358.35
Ask364.25
volume0
Intrest0
Last Price0.01Dec 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1115
Strike
810
810
Last Price349.1Dec 30, 2025
Change
-0%
Bid368.35
Ask374.25
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest556
Strike
820
820
Last Price359.1Dec 30, 2025
Change
-0%
Bid378.35
Ask384.25
volume0
Intrest0
Last Price0.01Dec 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2500
Strike
830
830
Last Price374.53Dec 31, 2025
Change
-0%
Bid388.35
Ask394.25
volume0
Intrest0
Last Price0.01Dec 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3055
Strike
840
840
Last Price-
Change
-
Bid398.35
Ask404.7
volume0
Intrest0
Last Price0.01Dec 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest0
Strike
850
850
Last Price394.6Dec 31, 2025
Change
-0%
Bid408.35
Ask414.55
volume0
Intrest0
Last Price0.01Dec 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
860
860
Last Price404.75Dec 31, 2025
Change
-0%
Bid418.35
Ask424.55
volume0
Intrest0
Last Price0.03Dec 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest37
Strike
870
870
Last Price-
Change
-
Bid427.95
Ask434.55
volume0
Intrest0
Last Price0.01Dec 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Strike
880
880
Last Price-
Change
-
Bid437.95
Ask444.55
volume0
Intrest0
Last Price0.01Dec 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
890
890
Last Price434.75Dec 31, 2025
Change
-0%
Bid448.35
Ask454.55
volume0
Intrest0
Last Price0.03Dec 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest12
Strike
900
900
Last Price442.95Dec 30, 2025
Change
-0%
Bid457.95
Ask464.55
volume0
Intrest0
Last Price0.02Dec 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Strike
910
910
Last Price454.6Dec 31, 2025
Change
-0%
Bid468.35
Ask474.55
volume0
Intrest0
Last Price0.01Dec 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Strike
920
920
Last Price-
Change
-
Bid477.95
Ask484.55
volume0
Intrest0
Last Price0.01Dec 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Strike
930
930
Last Price-
Change
-
Bid488.05
Ask494.25
volume0
Intrest0
Last Price0.01Dec 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Strike
940
940
Last Price-
Change
-
Bid497.95
Ask504.55
volume0
Intrest0
Last Price0.02Dec 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest0
Strike
950
950
Last Price494.75Dec 31, 2025
Change
-0%
Bid508.35
Ask514.55
volume0
Intrest0
Last Price0.01Dec 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
960
960
Last Price-
Change
-
Bid518.05
Ask524.55
volume0
Intrest0
Last Price0.01Dec 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest0
Strike
970
970
Last Price-
Change
-
Bid528.05
Ask534.55
volume0
Intrest0
Last Price0.01Dec 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
980
980
Last Price-
Change
-
Bid538.35
Ask544.6
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest48
Strike
990
990
Last Price-
Change
-
Bid548.35
Ask554.55
volume0
Intrest0