$429.52
-16.39-3.68%
al cierre: -
$432.05
2.530.59%
After hour: Nov 7, 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 Price282.79Nov 07, 2025
Change
22.387.33%
Bid276.1
Ask282.7
volume17
Intrest21
Strike
150
150
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume6
Intrest1540
Last Price277.81Nov 07, 2025
Change
22.617.53%
Bid271.1
Ask277.7
volume2
Intrest2
Strike
155
155
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest17186
Last Price290.8Nov 04, 2025
Change
-0%
Bid266.1
Ask272.7
volume0
Intrest11
Strike
160
160
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest16253
Last Price286.25Nov 04, 2025
Change
-0%
Bid261.1
Ask267.7
volume0
Intrest2
Strike
165
165
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest34714
Last Price259.55Nov 07, 2025
Change
29.4710.2%
Bid256.1
Ask262.7
volume11
Intrest13
Strike
170
170
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3455
Last Price266.5Nov 06, 2025
Change
-0%
Bid251.1
Ask257.7
volume0
Intrest2
Strike
175
175
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest1669
Last Price269.72Nov 06, 2025
Change
-0%
Bid246.1
Ask252.7
volume0
Intrest34
Strike
180
180
Last Price0.02Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest880
Last Price270.6Nov 06, 2025
Change
-0%
Bid241.1
Ask247.7
volume0
Intrest11
Strike
185
185
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.02
volume5
Intrest1039
Last Price264.54Nov 04, 2025
Change
-0%
Bid236.1
Ask242.7
volume0
Intrest0
Strike
190
190
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest4544
Last Price233.67Nov 07, 2025
Change
15.266.13%
Bid231.1
Ask237.7
volume1
Intrest4
Strike
195
195
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume6
Intrest2256
Last Price235.82Nov 07, 2025
Change
13.495.41%
Bid226.1
Ask232.7
volume36
Intrest52
Strike
200
200
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume12
Intrest44448
Last Price221.9Nov 07, 2025
Change
17.037.13%
Bid221.1
Ask227.7
volume23
Intrest4
Strike
205
205
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5604
Last Price222.72Nov 07, 2025
Change
17.487.28%
Bid216.1
Ask222.7
volume23
Intrest11
Strike
210
210
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume7
Intrest3803
Last Price222.05Nov 06, 2025
Change
-0%
Bid211.1
Ask217.7
volume0
Intrest2
Strike
215
215
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume18
Intrest1969
Last Price228.86Nov 06, 2025
Change
-0%
Bid206.1
Ask212.7
volume0
Intrest13
Strike
220
220
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest6446
Last Price226.95Nov 06, 2025
Change
-0%
Bid201.1
Ask207.7
volume0
Intrest18
Strike
225
225
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.02
volume65
Intrest2802
Last Price204.41Nov 07, 2025
Change
3.611.74%
Bid196.1
Ask202.7
volume42
Intrest41
Strike
230
230
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume102
Intrest5943
Last Price195.83Nov 07, 2025
Change
14.897.07%
Bid191.1
Ask197.7
volume2
Intrest14
Strike
235
235
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume12
Intrest1556
Last Price195.85Nov 07, 2025
Change
94.39%
Bid186.1
Ask192.7
volume6
Intrest34
Strike
240
240
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume179
Intrest11771
Last Price191.37Nov 07, 2025
Change
13.16.41%
Bid181.1
Ask187.7
volume12
Intrest27
Strike
245
245
Last Price0.01Nov 07, 2025
Change
0.0375%
Bid-
Ask0.01
volume109
Intrest1580
Last Price185.73Nov 07, 2025
Change
9.474.85%
Bid176.1
Ask182.7
volume30
Intrest56
Strike
250
250
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume154
Intrest29043
Last Price177.2Nov 07, 2025
Change
12.956.81%
Bid171.1
Ask177.7
volume3
Intrest4
Strike
255
255
Last Price0.05Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume65
Intrest31852
Last Price168.9Nov 07, 2025
Change
17.29.24%
Bid166.1
Ask172.7
volume47
Intrest49
Strike
260
260
Last Price0.01Nov 07, 2025
Change
0.0375%
Bid-
Ask0.01
volume134
Intrest4235
Last Price163.25Nov 07, 2025
Change
34.417.4%
Bid161.1
Ask167.7
volume2
Intrest8
Strike
265
265
Last Price0.01Nov 07, 2025
Change
0.0375%
Bid-
Ask0.01
volume229
Intrest8462
Last Price155.18Nov 07, 2025
Change
24.9613.86%
Bid156.1
Ask162.7
volume32
Intrest44
Strike
270
270
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.01
volume570
Intrest2346
Last Price161.63Nov 07, 2025
Change
9.255.41%
Bid151.1
Ask157.7
volume16
Intrest25
Strike
275
275
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.01
volume619
Intrest3688
Last Price150.39Nov 07, 2025
Change
18.6111.01%
Bid146.1
Ask152.7
volume13
Intrest26
Strike
280
280
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.01
volume2406
Intrest4687
Last Price146.89Nov 07, 2025
Change
9.135.85%
Bid141.1
Ask147.7
volume19
Intrest21
Strike
285
285
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.01
volume279
Intrest3141
Last Price143.26Nov 07, 2025
Change
13.258.47%
Bid136.1
Ask142.7
volume29
Intrest38
Strike
290
290
Last Price0.01Nov 07, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume1069
Intrest3459
Last Price130.35Nov 07, 2025
Change
25.2316.22%
Bid131.1
Ask137.7
volume5
Intrest13
Strike
295
295
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.01
volume348
Intrest3792
Last Price129.95Nov 07, 2025
Change
19.0812.8%
Bid126.1
Ask132.7
volume39
Intrest171
Strike
300
300
Last Price0.01Nov 07, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume1101
Intrest9931
Last Price139.96Nov 06, 2025
Change
-0%
Bid121.1
Ask127.7
volume0
Intrest50
Strike
305
305
Last Price0.01Nov 07, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume314
Intrest2286
Last Price126.4Nov 07, 2025
Change
12.398.93%
Bid116.1
Ask122.7
volume12
Intrest77
Strike
310
310
Last Price0.01Nov 07, 2025
Change
0.190.91%
Bid-
Ask0.01
volume2252
Intrest4552
Last Price117.1Nov 07, 2025
Change
15.2711.54%
Bid111.1
Ask117.7
volume3
Intrest58
Strike
315
315
Last Price0.01Nov 07, 2025
Change
0.190.91%
Bid-
Ask0.01
volume1126
Intrest3825
Last Price112Nov 07, 2025
Change
14.1311.2%
Bid106.1
Ask112.7
volume50
Intrest71
Strike
320
320
Last Price0.02Nov 07, 2025
Change
0.183.33%
Bid-
Ask0.01
volume465
Intrest3733
Last Price106.67Nov 07, 2025
Change
17.5814.15%
Bid101.1
Ask107.7
volume130
Intrest141
Strike
325
325
Last Price0.01Nov 07, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume881
Intrest2529
Last Price102.85Nov 07, 2025
Change
14.8912.65%
Bid96.15
Ask102.7
volume40
Intrest97
Strike
330
330
Last Price0.01Nov 07, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume3170
Intrest4535
Last Price107.75Nov 06, 2025
Change
-0%
Bid93.6
Ask100.2
volume0
Intrest3
Strike
332.5
332.5
Last Price0.01Nov 07, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume298
Intrest1302
Last Price100.79Nov 07, 2025
Change
13.0111.43%
Bid91.1
Ask97.7
volume14
Intrest50
Strike
335
335
Last Price0.01Nov 07, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume576
Intrest2294
Last Price107.78Nov 05, 2025
Change
-0%
Bid88.6
Ask95.2
volume0
Intrest2
Strike
337.5
337.5
Last Price0.01Nov 07, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume281
Intrest403
Last Price91.6Nov 07, 2025
Change
13.412.76%
Bid86.1
Ask92.7
volume50
Intrest89
Strike
340
340
Last Price0.01Nov 07, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume4481
Intrest23427
Last Price87.35Nov 07, 2025
Change
18.4517.44%
Bid83.6
Ask90.2
volume1
Intrest2
Strike
342.5
342.5
Last Price0.01Nov 07, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume62
Intrest442
Last Price84.77Nov 07, 2025
Change
12.4912.84%
Bid81.1
Ask87.7
volume36
Intrest46
Strike
345
345
Last Price0.01Nov 07, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume970
Intrest1296
Last Price76.81Nov 07, 2025
Change
26.3825.56%
Bid78.6
Ask85.2
volume3
Intrest5
Strike
347.5
347.5
Last Price0.01Nov 07, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume335
Intrest800
Last Price80.06Nov 07, 2025
Change
18.5418.8%
Bid78.25
Ask82.2
volume83
Intrest201
Strike
350
350
Last Price0.01Nov 07, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume3359
Intrest7821
Last Price80.2Nov 07, 2025
Change
24.523.4%
Bid73.6
Ask80.2
volume4
Intrest12
Strike
352.5
352.5
Last Price0.01Nov 07, 2025
Change
0.295.24%
Bid-
Ask0.01
volume1040
Intrest571
Last Price76.12Nov 07, 2025
Change
18.4119.48%
Bid71.1
Ask77.7
volume33
Intrest92
Strike
355
355
Last Price0.01Nov 07, 2025
Change
0.1995%
Bid-
Ask0.01
volume1319
Intrest1876
Last Price93.4Oct 31, 2025
Change
-0%
Bid68.6
Ask75.2
volume0
Intrest2
Strike
357.5
357.5
Last Price0.01Nov 07, 2025
Change
0.295.24%
Bid-
Ask0.01
volume478
Intrest957
Last Price71.64Nov 07, 2025
Change
16.9919.17%
Bid66.1
Ask72.7
volume107
Intrest178
Strike
360
360
Last Price0.01Nov 07, 2025
Change
0.2195.45%
Bid-
Ask0.01
volume3769
Intrest3722
Last Price66.5Nov 07, 2025
Change
2930.37%
Bid63.6
Ask70.2
volume21
Intrest20
Strike
362.5
362.5
Last Price0.01Nov 07, 2025
Change
0.2496%
Bid-
Ask0.01
volume428
Intrest367
Last Price67.03Nov 07, 2025
Change
14.0817.36%
Bid61.1
Ask67.7
volume103
Intrest333
Strike
365
365
Last Price0.01Nov 07, 2025
Change
0.2496%
Bid-
Ask0.01
volume1229
Intrest1893
Last Price68.35Nov 07, 2025
Change
5.357.26%
Bid58.6
Ask65.2
volume15
Intrest24
Strike
367.5
367.5
Last Price0.01Nov 07, 2025
Change
0.2596.15%
Bid-
Ask0.01
volume323
Intrest802
Last Price59.79Nov 07, 2025
Change
18.2223.36%
Bid58.4
Ask62.7
volume166
Intrest317
Strike
370
370
Last Price0.01Nov 07, 2025
Change
0.2896.55%
Bid-
Ask0.01
volume1774
Intrest3667
Last Price60.27Nov 07, 2025
Change
10.0714.32%
Bid53.6
Ask60.2
volume8
Intrest19
Strike
372.5
372.5
Last Price0.02Nov 07, 2025
Change
0.2893.33%
Bid-
Ask0.01
volume581
Intrest1851
Last Price56.87Nov 07, 2025
Change
15.0320.9%
Bid51.1
Ask57.7
volume91
Intrest383
Strike
375
375
Last Price0.01Nov 07, 2025
Change
0.396.77%
Bid-
Ask0.01
volume2332
Intrest3250
Last Price51.25Nov 07, 2025
Change
17.0524.96%
Bid48.6
Ask55.2
volume3
Intrest2
Strike
377.5
377.5
Last Price0.01Nov 07, 2025
Change
0.3397.06%
Bid-
Ask0.01
volume462
Intrest1493
Last Price51.02Nov 07, 2025
Change
17.0425.04%
Bid47.45
Ask52.05
volume208
Intrest338
Strike
380
380
Last Price0.01Nov 07, 2025
Change
0.3497.14%
Bid-
Ask0.01
volume3844
Intrest7190
Last Price46.79Nov 07, 2025
Change
16.7126.31%
Bid43.6
Ask50.2
volume41
Intrest61
Strike
382.5
382.5
Last Price0.01Nov 07, 2025
Change
0.3597.22%
Bid-
Ask0.01
volume959
Intrest2856
Last Price44.73Nov 07, 2025
Change
15.9726.31%
Bid44.25
Ask46.2
volume119
Intrest126
Strike
385
385
Last Price0.02Nov 07, 2025
Change
0.495.24%
Bid-
Ask0.01
volume1753
Intrest5184
Last Price40.8Nov 07, 2025
Change
21.4934.5%
Bid38.6
Ask45.2
volume2
Intrest33
Strike
387.5
387.5
Last Price0.01Nov 07, 2025
Change
0.4597.83%
Bid-
Ask0.01
volume1266
Intrest2630
Last Price40.05Nov 07, 2025
Change
16.1428.72%
Bid39.25
Ask41.25
volume199
Intrest470
Strike
390
390
Last Price0.01Nov 07, 2025
Change
0.4998%
Bid-
Ask0.01
volume5168
Intrest10259
Last Price37.35Nov 07, 2025
Change
18.7233.39%
Bid36.8
Ask37
volume8
Intrest20
Strike
392.5
392.5
Last Price0.01Nov 07, 2025
Change
0.5598.21%
Bid-
Ask0.01
volume1054
Intrest1648
Last Price34.71Nov 07, 2025
Change
18.134.27%
Bid34.3
Ask34.5
volume154
Intrest328
Strike
395
395
Last Price0.01Nov 07, 2025
Change
0.6198.39%
Bid-
Ask0.01
volume4696
Intrest4959
Last Price38.05Nov 07, 2025
Change
8.7218.64%
Bid31.8
Ask32
volume11
Intrest17
Strike
397.5
397.5
Last Price0.01Nov 07, 2025
Change
0.6698.51%
Bid-
Ask0.01
volume2350
Intrest2390
Last Price29.4Nov 07, 2025
Change
17.837.71%
Bid29.35
Ask29.5
volume928
Intrest979
Strike
400
400
Last Price0.01Nov 07, 2025
Change
0.7598.68%
Bid-
Ask0.01
volume32844
Intrest21921
Last Price28.56Nov 07, 2025
Change
17.9438.58%
Bid26.8
Ask27
volume41
Intrest59
Strike
402.5
402.5
Last Price0.01Nov 07, 2025
Change
0.8898.88%
Bid-
Ask0.01
volume3556
Intrest2920
Last Price24.54Nov 07, 2025
Change
17.8742.14%
Bid24.3
Ask24.5
volume229
Intrest332
Strike
405
405
Last Price0.01Nov 07, 2025
Change
0.9898.99%
Bid-
Ask0.01
volume15817
Intrest6976
Last Price22.17Nov 07, 2025
Change
17.5844.23%
Bid21.8
Ask22
volume558
Intrest395
Strike
407.5
407.5
Last Price0.01Nov 07, 2025
Change
1.1499.13%
Bid-
Ask0.01
volume8739
Intrest2987
Last Price19.56Nov 07, 2025
Change
17.7947.63%
Bid19.3
Ask19.5
volume3303
Intrest385
Strike
410
410
Last Price0.01Nov 07, 2025
Change
1.3299.25%
Bid-
Ask0.01
volume31049
Intrest11303
Last Price17.25Nov 07, 2025
Change
17.5250.39%
Bid16.8
Ask17
volume501
Intrest261
Strike
412.5
412.5
Last Price0.01Nov 07, 2025
Change
1.5599.36%
Bid-
Ask0.01
volume17000
Intrest3041
Last Price14.54Nov 07, 2025
Change
18.8156.4%
Bid14.3
Ask14.5
volume5593
Intrest3020
Strike
415
415
Last Price0.01Nov 07, 2025
Change
1.7499.43%
Bid-
Ask0.01
volume42255
Intrest8865
Last Price12Nov 07, 2025
Change
19.5561.97%
Bid11.8
Ask12
volume5923
Intrest1305
Strike
417.5
417.5
Last Price0.01Nov 07, 2025
Change
2.0299.51%
Bid-
Ask0.01
volume27273
Intrest3670
Last Price9.63Nov 07, 2025
Change
18.9766.33%
Bid9.3
Ask9.5
volume16355
Intrest2023
Strike
420
420
Last Price0.01Nov 07, 2025
Change
2.3699.58%
Bid-
Ask0.01
volume113968
Intrest12012
Last Price7.05Nov 07, 2025
Change
18.5572.46%
Bid6.8
Ask7
volume10694
Intrest1211
Strike
422.5
422.5
Last Price0.01Nov 07, 2025
Change
2.799.63%
Bid-
Ask0.01
volume56027
Intrest3123
Last Price4.51Nov 07, 2025
Change
19.6481.33%
Bid4.3
Ask4.5
volume51673
Intrest3968
Strike
425
425
Last Price0.01Nov 07, 2025
Change
3.0699.67%
Bid0.01
Ask0.02
volume133203
Intrest7629
Last Price1.89Nov 07, 2025
Change
20.3691.51%
Bid1.84
Ask2.03
volume64233
Intrest669
Strike
427.5
427.5
Last Price0.03Nov 07, 2025
Change
3.5299.15%
Bid0.03
Ask0.04
volume76595
Intrest2712
Last Price0.16Nov 07, 2025
Change
19.9599.2%
Bid0.12
Ask0.16
volume166913
Intrest5093
Strike
430
430
Last Price0.7Nov 07, 2025
Change
3.4182.97%
Bid0.7
Ask0.8
volume134493
Intrest12957
Last Price0.01Nov 07, 2025
Change
18.2999.95%
Bid0.01
Ask0.02
volume86974
Intrest1802
Strike
432.5
432.5
Last Price3Nov 07, 2025
Change
1.6936.03%
Bid3
Ask3.2
volume53591
Intrest2912
Last Price0.01Nov 07, 2025
Change
16.5899.94%
Bid-
Ask0.01
volume172026
Intrest2115
Strike
435
435
Last Price5.75Nov 07, 2025
Change
0.35.5%
Bid5.5
Ask5.7
volume57203
Intrest9420
Last Price0.01Nov 07, 2025
Change
14.899.93%
Bid-
Ask0.01
volume69296
Intrest3836
Strike
437.5
437.5
Last Price7.97Nov 07, 2025
Change
1.8129.38%
Bid8
Ask8.2
volume13774
Intrest3917
Last Price0.01Nov 07, 2025
Change
13.2999.92%
Bid-
Ask0.01
volume159906
Intrest6459
Strike
440
440
Last Price10.3Nov 07, 2025
Change
3.245.07%
Bid10.5
Ask10.7
volume17545
Intrest9489
Last Price0.01Nov 07, 2025
Change
11.6399.91%
Bid-
Ask0.01
volume23484
Intrest3185
Strike
442.5
442.5
Last Price12.94Nov 07, 2025
Change
4.9261.35%
Bid13
Ask13.2
volume3751
Intrest5720
Last Price0.01Nov 07, 2025
Change
10.2699.9%
Bid-
Ask0.01
volume48819
Intrest9104
Strike
445
445
Last Price15.43Nov 07, 2025
Change
6.3369.56%
Bid15.5
Ask15.7
volume4970
Intrest4768
Last Price0.01Nov 07, 2025
Change
9.0999.89%
Bid-
Ask0.01
volume21497
Intrest5574
Strike
447.5
447.5
Last Price17.89Nov 07, 2025
Change
7.5172.35%
Bid18
Ask18.2
volume2890
Intrest3997
Last Price0.01Nov 07, 2025
Change
7.999.87%
Bid-
Ask0.01
volume66724
Intrest16556
Strike
450
450
Last Price20.39Nov 07, 2025
Change
8.6874.12%
Bid20.5
Ask20.7
volume5901
Intrest12808
Last Price0.01Nov 07, 2025
Change
6.8499.85%
Bid-
Ask0.01
volume16335
Intrest5946
Strike
452.5
452.5
Last Price23.26Nov 07, 2025
Change
10.0175.55%
Bid23
Ask23.2
volume880
Intrest2971
Last Price0.01Nov 07, 2025
Change
5.8999.83%
Bid-
Ask0.01
volume26995
Intrest14661
Strike
455
455
Last Price24.95Nov 07, 2025
Change
10.1168.13%
Bid25.5
Ask25.7
volume2412
Intrest3146
Last Price0.01Nov 07, 2025
Change
5.0999.8%
Bid-
Ask0.01
volume7358
Intrest4067
Strike
457.5
457.5
Last Price28.45Nov 07, 2025
Change
11.9572.42%
Bid28
Ask28.2
volume786
Intrest2365
Last Price0.01Nov 07, 2025
Change
4.2999.77%
Bid-
Ask0.01
volume34358
Intrest23538
Strike
460
460
Last Price30.6Nov 07, 2025
Change
12.367.21%
Bid30.5
Ask30.7
volume2303
Intrest4512
Last Price0.01Nov 07, 2025
Change
3.7399.73%
Bid-
Ask0.01
volume22439
Intrest17706
Strike
462.5
462.5
Last Price32.87Nov 07, 2025
Change
12.6762.72%
Bid33
Ask33.2
volume280
Intrest1765
Last Price0.01Nov 07, 2025
Change
3.1999.69%
Bid-
Ask0.01
volume11863
Intrest9136
Strike
465
465
Last Price35.6Nov 07, 2025
Change
13.4660.79%
Bid35.5
Ask35.7
volume1391
Intrest2618
Last Price0.01Nov 07, 2025
Change
2.6999.63%
Bid-
Ask0.01
volume8271
Intrest6716
Strike
467.5
467.5
Last Price37.75Nov 07, 2025
Change
13.656.31%
Bid36.3
Ask39.7
volume299
Intrest1958
Last Price0.01Nov 07, 2025
Change
2.3399.57%
Bid-
Ask0.01
volume29422
Intrest26174
Strike
470
470
Last Price40.63Nov 07, 2025
Change
14.3354.49%
Bid38.85
Ask40.75
volume1424
Intrest3505
Last Price0.01Nov 07, 2025
Change
2.0299.51%
Bid-
Ask0.01
volume3103
Intrest10467
Strike
472.5
472.5
Last Price42.85Nov 07, 2025
Change
14.7152.27%
Bid42.75
Ask43.25
volume117
Intrest715
Last Price0.01Nov 07, 2025
Change
1.7299.42%
Bid-
Ask0.01
volume7559
Intrest9323
Strike
475
475
Last Price45.32Nov 07, 2025
Change
14.7548.25%
Bid45.25
Ask45.75
volume602
Intrest1670
Last Price0.01Nov 07, 2025
Change
1.4799.32%
Bid-
Ask0.01
volume2749
Intrest3484
Strike
477.5
477.5
Last Price47.74Nov 07, 2025
Change
14.6444.23%
Bid46.3
Ask48.25
volume54
Intrest254
Last Price0.01Nov 07, 2025
Change
1.399.24%
Bid-
Ask0.01
volume14448
Intrest20816
Strike
480
480
Last Price50.5Nov 07, 2025
Change
15.945.95%
Bid48.5
Ask50.8
volume639
Intrest1853
Last Price0.01Nov 07, 2025
Change
1.0999.09%
Bid-
Ask0.01
volume1830
Intrest3422
Strike
482.5
482.5
Last Price57Nov 07, 2025
Change
20.0554.26%
Bid49.8
Ask56.4
volume24
Intrest179
Last Price0.01Nov 07, 2025
Change
0.9598.96%
Bid-
Ask0.01
volume15098
Intrest14384
Strike
485
485
Last Price52.3Nov 07, 2025
Change
14.939.84%
Bid52.3
Ask57.6
volume187
Intrest213
Last Price0.01Nov 07, 2025
Change
0.8398.81%
Bid-
Ask0.01
volume19700
Intrest17286
Strike
487.5
487.5
Last Price55.08Nov 07, 2025
Change
12.3828.99%
Bid54.8
Ask61.4
volume12
Intrest43
Last Price0.01Nov 07, 2025
Change
0.7498.67%
Bid-
Ask0.01
volume5303
Intrest11937
Strike
490
490
Last Price57Nov 07, 2025
Change
11.5525.41%
Bid57.3
Ask62.55
volume33
Intrest60
Last Price0.01Nov 07, 2025
Change
0.6598.48%
Bid-
Ask0.01
volume4664
Intrest6302
Strike
492.5
492.5
Last Price58.45Nov 07, 2025
Change
11.524.49%
Bid59.9
Ask66.4
volume7
Intrest46
Last Price0.02Nov 07, 2025
Change
0.5796.61%
Bid-
Ask0.01
volume6992
Intrest11281
Strike
495
495
Last Price58.4Nov 07, 2025
Change
9.0518.34%
Bid62.4
Ask67.2
volume21
Intrest83
Last Price0.01Nov 07, 2025
Change
0.5198.08%
Bid-
Ask0.01
volume1315
Intrest3686
Strike
497.5
497.5
Last Price69Nov 07, 2025
Change
15.3528.61%
Bid64.8
Ask71.4
volume6
Intrest27
Last Price0.02Nov 07, 2025
Change
0.4595.74%
Bid-
Ask0.01
volume23618
Intrest40229
Strike
500
500
Last Price70Nov 07, 2025
Change
15.7529.03%
Bid69.4
Ask72.1
volume44
Intrest86
Last Price0.01Nov 07, 2025
Change
0.4197.62%
Bid-
Ask0.01
volume1416
Intrest3741
Strike
502.5
502.5
Last Price58Nov 06, 2025
Change
-0%
Bid69.8
Ask76.4
volume0
Intrest1
Last Price0.01Nov 07, 2025
Change
0.3897.44%
Bid-
Ask0.01
volume3446
Intrest8240
Strike
505
505
Last Price76.3Nov 07, 2025
Change
20.2536.13%
Bid73.35
Ask77.55
volume1
Intrest30
Last Price0.01Nov 07, 2025
Change
0.3497.14%
Bid-
Ask0.01
volume400
Intrest1875
Strike
507.5
507.5
Last Price76.6Nov 07, 2025
Change
16.7928.07%
Bid74.8
Ask81.4
volume1
Intrest8
Last Price0.01Nov 07, 2025
Change
0.3196.88%
Bid-
Ask0.01
volume1418
Intrest6860
Strike
510
510
Last Price76.48Nov 07, 2025
Change
13.4521.34%
Bid77.3
Ask81.7
volume5
Intrest62
Last Price0.01Nov 07, 2025
Change
0.2796.43%
Bid-
Ask0.01
volume342
Intrest1907
Strike
512.5
512.5
Last Price63.66Nov 06, 2025
Change
-0%
Bid79.8
Ask86.4
volume0
Intrest11
Last Price0.01Nov 07, 2025
Change
0.2596.15%
Bid-
Ask0.01
volume930
Intrest6759
Strike
515
515
Last Price66.45Nov 06, 2025
Change
-0%
Bid82.3
Ask87.8
volume0
Intrest39
Last Price0.01Nov 07, 2025
Change
0.2395.83%
Bid-
Ask0.01
volume321
Intrest1737
Strike
517.5
517.5
Last Price90.75Nov 07, 2025
Change
20.0528.36%
Bid84.8
Ask90.6
volume1
Intrest1
Last Price0.01Nov 07, 2025
Change
0.2295.65%
Bid-
Ask0.01
volume2852
Intrest11413
Strike
520
520
Last Price73.05Nov 06, 2025
Change
-0%
Bid87.3
Ask92.6
volume0
Intrest9
Last Price0.01Nov 07, 2025
Change
0.2295.65%
Bid-
Ask0.01
volume146
Intrest1133
Strike
522.5
522.5
Last Price80.25Nov 06, 2025
Change
-0%
Bid89.8
Ask96.4
volume0
Intrest4
Last Price0.01Nov 07, 2025
Change
0.1894.74%
Bid-
Ask0.01
volume815
Intrest7395
Strike
525
525
Last Price91.6Nov 07, 2025
Change
16.0521.24%
Bid92.3
Ask97.6
volume10
Intrest21
Last Price0.03Nov 07, 2025
Change
0.1482.35%
Bid-
Ask0.01
volume206
Intrest1267
Strike
527.5
527.5
Last Price-
Change
-
Bid94.8
Ask101.4
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume969
Intrest7249
Strike
530
530
Last Price68.76Nov 05, 2025
Change
-0%
Bid97.3
Ask102.05
volume0
Intrest82
Last Price0.01Nov 07, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume105
Intrest901
Strike
532.5
532.5
Last Price80.6Nov 04, 2025
Change
-0%
Bid99.8
Ask106.4
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume240
Intrest3103
Strike
535
535
Last Price105.9Nov 07, 2025
Change
88.17%
Bid102.3
Ask106.95
volume1
Intrest10
Last Price0.01Nov 07, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume213
Intrest1514
Strike
537.5
537.5
Last Price101.24Nov 07, 2025
Change
-
Bid104.8
Ask111.4
volume6
Intrest0
Last Price0.03Nov 07, 2025
Change
0.0975%
Bid-
Ask0.01
volume1792
Intrest6576
Strike
540
540
Last Price87.27Nov 05, 2025
Change
-0%
Bid107.3
Ask112.6
volume0
Intrest4
Last Price0.01Nov 07, 2025
Change
0.0990%
Bid-
Ask0.01
volume231
Intrest1326
Strike
542.5
542.5
Last Price91.4Nov 04, 2025
Change
-0%
Bid109.8
Ask116.4
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume1289
Intrest3441
Strike
545
545
Last Price78Nov 06, 2025
Change
-0%
Bid112.3
Ask116.75
volume0
Intrest3
Last Price0.01Nov 07, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume308
Intrest1224
Strike
547.5
547.5
Last Price102.05Oct 30, 2025
Change
-0%
Bid114.8
Ask121.4
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume1784
Intrest11663
Strike
550
550
Last Price100.12Nov 06, 2025
Change
-0%
Bid117.3
Ask123.15
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume113
Intrest697
Strike
552.5
552.5
Last Price88.8Nov 05, 2025
Change
-0%
Bid119.8
Ask126.4
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume1342
Intrest2865
Strike
555
555
Last Price106.92Nov 06, 2025
Change
-0%
Bid122.3
Ask128.9
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume673
Intrest1443
Strike
557.5
557.5
Last Price95.8Nov 05, 2025
Change
-0%
Bid124.8
Ask131.4
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
0.0116.67%
Bid-
Ask0.01
volume1406
Intrest3193
Strike
560
560
Last Price132.47Nov 07, 2025
Change
23.121.12%
Bid127.3
Ask134.1
volume2
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0375%
Bid-
Ask0.01
volume158
Intrest737
Strike
562.5
562.5
Last Price106.33Nov 06, 2025
Change
-0%
Bid129.8
Ask134.3
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume441
Intrest1503
Strike
565
565
Last Price116.4Nov 06, 2025
Change
-0%
Bid132.3
Ask137.5
volume0
Intrest2
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.01
volume101
Intrest573
Strike
567.5
567.5
Last Price121.99Nov 06, 2025
Change
-0%
Bid134.9
Ask139.8
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume207
Intrest1497
Strike
570
570
Last Price121.79Nov 06, 2025
Change
-0%
Bid137.3
Ask141.95
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.01
volume13
Intrest544
Strike
572.5
572.5
Last Price-
Change
-
Bid139.8
Ask144.9
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0375%
Bid-
Ask0.01
volume65
Intrest2039
Strike
575
575
Last Price105.76Nov 03, 2025
Change
-0%
Bid142.35
Ask147.7
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0375%
Bid-
Ask0.01
volume10
Intrest3218
Strike
577.5
577.5
Last Price128.85Nov 06, 2025
Change
-0%
Bid144.8
Ask150.2
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume138
Intrest1804
Strike
580
580
Last Price146.65Nov 07, 2025
Change
15.3611.7%
Bid147.3
Ask152.3
volume3
Intrest2
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume124
Intrest4327
Strike
585
585
Last Price119.4Nov 05, 2025
Change
-0%
Bid152.3
Ask158.1
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume22
Intrest1314
Strike
590
590
Last Price123.39Nov 03, 2025
Change
-0%
Bid157.4
Ask162.55
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume112
Intrest1166
Strike
595
595
Last Price126.01Nov 03, 2025
Change
-0%
Bid162.3
Ask166.75
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume162
Intrest7299
Strike
600
600
Last Price170.75Nov 07, 2025
Change
19.112.59%
Bid167.3
Ask172.5
volume3
Intrest1
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume18
Intrest787
Strike
605
605
Last Price-
Change
-
Bid172.3
Ask176.75
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume42
Intrest1067
Strike
610
610
Last Price-
Change
-
Bid177.35
Ask181.7
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume46
Intrest4360
Strike
620
620
Last Price163.62Oct 31, 2025
Change
-0%
Bid187.3
Ask192.05
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest4027
Strike
630
630
Last Price159.55Nov 03, 2025
Change
-0%
Bid197.3
Ask202.7
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume65
Intrest1236
Strike
640
640
Last Price200.25Nov 06, 2025
Change
-0%
Bid207.3
Ask212.6
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume52
Intrest4078
Strike
650
650
Last Price197.69Nov 04, 2025
Change
-0%
Bid217.3
Ask222.8
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest3848
Strike
660
660
Last Price207.94Nov 04, 2025
Change
-0%
Bid227.3
Ask232.1
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1633
Strike
670
670
Last Price217.94Nov 04, 2025
Change
-0%
Bid237.3
Ask242.8
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest807
Strike
680
680
Last Price228.15Nov 04, 2025
Change
-0%
Bid247.3
Ask253.05
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume7
Intrest266
Strike
690
690
Last Price220.62Nov 03, 2025
Change
-0%
Bid257.3
Ask263.1
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume12
Intrest590
Strike
700
700
Last Price270.75Nov 07, 2025
Change
-
Bid267.3
Ask271.75
volume6
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest146
Strike
710
710
Last Price275.53Nov 07, 2025
Change
-
Bid277.3
Ask283.9
volume6
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest614
Strike
720
720
Last Price285.9Nov 07, 2025
Change
-
Bid287.3
Ask293.9
volume1
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest293
Strike
730
730
Last Price-
Change
-
Bid297.3
Ask303.9
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest141
Strike
740
740
Last Price-
Change
-
Bid307.3
Ask313.9
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1036
Strike
750
750
Last Price-
Change
-
Bid317.3
Ask323.9
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest414
Strike
760
760
Last Price-
Change
-
Bid327.3
Ask333.9
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest510
Strike
770
770
Last Price-
Change
-
Bid337.3
Ask343.9
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest257
Strike
780
780
Last Price-
Change
-
Bid347.3
Ask353.9
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest78
Strike
790
790
Last Price341.65Nov 06, 2025
Change
-0%
Bid357.3
Ask363.9
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest32230
Strike
800
800
Last Price354.47Oct 30, 2025
Change
-0%
Bid367.3
Ask373.9
volume0
Intrest0
Last Price0.02Oct 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest301
Strike
810
810
Last Price-
Change
-
Bid377.3
Ask383.9
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume10
Intrest33326
Strike
820
820
Last Price-
Change
-
Bid387.3
Ask393.9
volume0
Intrest0
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest135
Strike
830
830
Last Price-
Change
-
Bid397.3
Ask403.9
volume0
Intrest0
Last Price0.01Oct 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest78
Strike
840
840
Last Price-
Change
-
Bid407.3
Ask413.9
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest152
Strike
850
850
Last Price-
Change
-
Bid417.3
Ask423.9
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0375%
Bid-
Ask0.01
volume4
Intrest60
Strike
860
860
Last Price-
Change
-
Bid427.3
Ask433.9
volume0
Intrest0
Last Price0.02Oct 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest94
Strike
870
870
Last Price-
Change
-
Bid437.3
Ask443.9
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest20
Strike
880
880
Last Price-
Change
-
Bid447.3
Ask453.9
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest113
Strike
890
890
Last Price-
Change
-
Bid457.3
Ask463.9
volume0
Intrest0
Last Price0.02Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest302
Strike
900
900
Last Price449.43Nov 04, 2025
Change
-0%
Bid469.65
Ask473.35
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest25
Strike
910
910
Last Price-
Change
-
Bid477.3
Ask483.9
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest131
Strike
920
920
Last Price-
Change
-
Bid487.3
Ask493.9
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest45
Strike
930
930
Last Price-
Change
-
Bid497.3
Ask503.9
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest4929
Strike
940
940
Last Price486Nov 03, 2025
Change
-0%
Bid507.3
Ask513.9
volume0
Intrest0