Tesla Inc Cadena de Opciones

TSLANASDAQ
$364.15
19.025.51%
Últ. Act.: Aug 21, 12:50 PM

Tesla Options

View Tesla (TSLA) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.52

P/C Ratio (OI)

0.74

Volume vs. Open Interest by Strike

Volume by Expiration

Rango de ejercicio
5.0990.0
5.0
990.0
Last Price359Aug 21, 2026
Change
205.9%
Bid358
Ask360.75
volume13
Intrest11741
Strike
5
5
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5297
Last Price333.4Aug 20, 2026
Change
-0%
Bid352.65
Ask355.45
volume0
Intrest24
Strike
10
10
Last Price0.02Jul 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest80
Last Price342.25Aug 21, 2026
Change
13.854.22%
Bid348.05
Ask350.9
volume10
Intrest5
Strike
15
15
Last Price0.01May 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest87
Last Price340.84Aug 21, 2026
Change
20.386.36%
Bid343.1
Ask345.9
volume13
Intrest106
Strike
20
20
Last Price0.01Jul 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest446
Last Price332.45Aug 21, 2026
Change
34.2611.49%
Bid337.95
Ask341.1
volume1
Intrest0
Strike
25
25
Last Price0.01Jul 23, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1336
Last Price318.65Aug 19, 2026
Change
-0%
Bid332.6
Ask336.05
volume0
Intrest44
Strike
30
30
Last Price0.02Jul 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest253
Last Price307.85Aug 20, 2026
Change
-0%
Bid327.95
Ask330.7
volume0
Intrest0
Strike
35
35
Last Price0.02Jul 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2527
Last Price316.89Aug 21, 2026
Change
14.024.63%
Bid322.95
Ask325.25
volume2
Intrest1
Strike
40
40
Last Price0.01Aug 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2975
Last Price-
Change
-
Bid317.95
Ask320.7
volume0
Intrest0
Strike
45
45
Last Price0.05Jul 23, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest988
Last Price308.33Aug 21, 2026
Change
21.747.59%
Bid313.05
Ask315.85
volume3
Intrest17
Strike
50
50
Last Price0.01Jul 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1177
Last Price303.41Aug 21, 2026
Change
17.045.95%
Bid308.1
Ask310.2
volume3
Intrest13
Strike
55
55
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest429
Last Price298.62Aug 21, 2026
Change
17.126.08%
Bid303.1
Ask306.1
volume4
Intrest5
Strike
60
60
Last Price0.01Jul 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest388
Last Price294.52Aug 21, 2026
Change
49.9814.51%
Bid298.1
Ask301.1
volume8
Intrest0
Strike
65
65
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest739
Last Price289.6Aug 21, 2026
Change
-
Bid293.1
Ask295.65
volume9
Intrest1
Strike
70
70
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest839
Last Price284.05Aug 21, 2026
Change
17.186.44%
Bid288.1
Ask291
volume13
Intrest4
Strike
75
75
Last Price0.01Jul 29, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest464
Last Price282.27Aug 21, 2026
Change
20.327.76%
Bid283.05
Ask286
volume12
Intrest8
Strike
80
80
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest529
Last Price277.37Aug 21, 2026
Change
19.47.52%
Bid278.1
Ask281
volume10
Intrest8
Strike
85
85
Last Price0.06Jul 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest350
Last Price268.75Aug 21, 2026
Change
15.786.24%
Bid273.1
Ask275.65
volume10
Intrest15
Strike
90
90
Last Price0.02Aug 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest995
Last Price263.35Aug 21, 2026
Change
15.546.27%
Bid268.1
Ask270.65
volume6
Intrest3
Strike
95
95
Last Price0.01Aug 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest941
Last Price258.43Aug 21, 2026
Change
16.546.84%
Bid262.85
Ask266.05
volume3
Intrest829
Strike
100
100
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume10
Intrest4232
Last Price257.24Aug 21, 2026
Change
20.278.55%
Bid258.1
Ask261
volume11
Intrest22
Strike
105
105
Last Price0.05Jul 29, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest276
Last Price252.32Aug 21, 2026
Change
19.778.5%
Bid253.05
Ask255.65
volume10
Intrest100
Strike
110
110
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest358
Last Price242.88Aug 21, 2026
Change
16.067.08%
Bid247.95
Ask250.7
volume1
Intrest206
Strike
115
115
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest299
Last Price238.35Aug 21, 2026
Change
16.457.41%
Bid242.95
Ask245.7
volume1
Intrest118
Strike
120
120
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest902
Last Price233.56Aug 21, 2026
Change
37.218.94%
Bid237.95
Ask241.1
volume2
Intrest161
Strike
125
125
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest385
Last Price228.64Aug 21, 2026
Change
16.547.8%
Bid232.95
Ask235.65
volume1
Intrest128
Strike
130
130
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest31798
Last Price222.76Aug 21, 2026
Change
15.217.33%
Bid228.1
Ask230.65
volume2
Intrest186
Strike
135
135
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2870
Last Price222.41Aug 21, 2026
Change
18.869.27%
Bid223.1
Ask225.6
volume19
Intrest118
Strike
140
140
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1214
Last Price217.41Aug 21, 2026
Change
21.148.86%
Bid218.05
Ask220.8
volume17
Intrest122
Strike
145
145
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest620
Last Price192.74Aug 20, 2026
Change
-0%
Bid212.95
Ask216.05
volume0
Intrest191
Strike
150
150
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10662
Last Price187.82Aug 20, 2026
Change
-0%
Bid207.95
Ask210.7
volume0
Intrest78
Strike
155
155
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest814
Last Price201.59Aug 21, 2026
Change
18.9110.35%
Bid202.95
Ask205.7
volume1
Intrest235
Strike
160
160
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4032
Last Price197.94Aug 21, 2026
Change
20.1311.32%
Bid198.1
Ask200.6
volume245
Intrest278
Strike
165
165
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4412
Last Price192.45Aug 21, 2026
Change
22.0112.91%
Bid192.95
Ask195.85
volume1
Intrest37
Strike
170
170
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest9422
Last Price187.15Aug 21, 2026
Change
19.511.63%
Bid188.05
Ask190.35
volume400
Intrest527
Strike
175
175
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1196
Last Price167.89Aug 19, 2026
Change
-0%
Bid182.95
Ask185.65
volume0
Intrest82
Strike
180
180
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1133
Last Price146.97Aug 07, 2026
Change
-0%
Bid177.95
Ask181.1
volume0
Intrest18
Strike
185
185
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1409
Last Price165.86Aug 21, 2026
Change
15.9210.62%
Bid172.95
Ask175.7
volume1
Intrest93
Strike
190
190
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest945
Last Price169.6Aug 21, 2026
Change
32.2823.51%
Bid167.95
Ask170.7
volume1
Intrest35
Strike
195
195
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1118
Last Price156.8Aug 21, 2026
Change
12.98.96%
Bid163.1
Ask165.6
volume25
Intrest215
Strike
200
200
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6464
Last Price139.94Aug 20, 2026
Change
-0%
Bid157.95
Ask161.1
volume0
Intrest48
Strike
205
205
Last Price0.03Aug 20, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest3984
Last Price153.5Aug 21, 2026
Change
21.0115.86%
Bid152.4
Ask155.45
volume34
Intrest111
Strike
210
210
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1568
Last Price133.8Aug 21, 2026
Change
5.13.96%
Bid147.95
Ask150.7
volume1
Intrest35
Strike
215
215
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1114
Last Price144.7Aug 21, 2026
Change
21.1317.1%
Bid143.1
Ask146
volume36
Intrest525
Strike
220
220
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1338
Last Price135.1Aug 21, 2026
Change
17.6415.02%
Bid137.95
Ask140.7
volume1
Intrest52
Strike
225
225
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest1783
Last Price134.22Aug 21, 2026
Change
21.4218.99%
Bid132.5
Ask135.65
volume13
Intrest104
Strike
230
230
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3320
Last Price129.22Aug 21, 2026
Change
19.3417.6%
Bid127.6
Ask130.6
volume11
Intrest68
Strike
235
235
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1040
Last Price123.2Aug 21, 2026
Change
18.3117.46%
Bid123.1
Ask125.6
volume85
Intrest462
Strike
240
240
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2212
Last Price117.38Aug 21, 2026
Change
18.7719.03%
Bid117.8
Ask120.9
volume16
Intrest68
Strike
245
245
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume105
Intrest1693
Last Price113.2Aug 21, 2026
Change
19.4820.79%
Bid113.35
Ask115.35
volume69
Intrest360
Strike
250
250
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest4970
Last Price108.35Aug 21, 2026
Change
19.6122.1%
Bid107.6
Ask110.45
volume16
Intrest88
Strike
255
255
Last Price0.04Aug 20, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest762
Last Price104.6Aug 21, 2026
Change
21.0625.21%
Bid102.9
Ask105.35
volume33
Intrest281
Strike
260
260
Last Price0.02Aug 21, 2026
Change
0.01100%
Bid-
Ask0.03
volume1
Intrest4329
Last Price97.25Aug 21, 2026
Change
18.5623.59%
Bid97.05
Ask100.55
volume30
Intrest339
Strike
265
265
Last Price0.15Aug 21, 2026
Change
0.141400%
Bid-
Ask0.05
volume1
Intrest1837
Last Price92.33Aug 21, 2026
Change
18.1724.5%
Bid92.85
Ask95.45
volume34
Intrest470
Strike
270
270
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume63
Intrest6052
Last Price89.8Aug 21, 2026
Change
21.230.9%
Bid88.4
Ask90.95
volume7
Intrest136
Strike
275
275
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume834
Intrest3437
Last Price82.55Aug 21, 2026
Change
20.7533.58%
Bid83.5
Ask85.25
volume28
Intrest452
Strike
280
280
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume192
Intrest5711
Last Price78.8Aug 21, 2026
Change
20.2834.65%
Bid78.6
Ask80.35
volume41
Intrest94
Strike
285
285
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume301
Intrest3838
Last Price74.55Aug 21, 2026
Change
16.9329.38%
Bid76.2
Ask77.95
volume53
Intrest48
Strike
287.5
287.5
Last Price0.01Aug 21, 2026
Change
0.0375%
Bid-
Ask0.01
volume2
Intrest540
Last Price73.5Aug 21, 2026
Change
18.1732.84%
Bid73.8
Ask75.55
volume81
Intrest528
Strike
290
290
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume261
Intrest7107
Last Price70.97Aug 21, 2026
Change
18.1234.29%
Bid70.8
Ask73.4
volume38
Intrest42
Strike
292.5
292.5
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume812
Intrest993
Last Price68.57Aug 21, 2026
Change
19.5239.8%
Bid67.8
Ask70.95
volume59
Intrest152
Strike
295
295
Last Price0.01Aug 21, 2026
Change
0.0375%
Bid-
Ask0.01
volume108
Intrest6268
Last Price64Aug 21, 2026
Change
16.233.89%
Bid65.8
Ask68.45
volume42
Intrest185
Strike
297.5
297.5
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume117
Intrest708
Last Price64.5Aug 21, 2026
Change
19.4243.08%
Bid63.75
Ask64.25
volume166
Intrest1976
Strike
300
300
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume6356
Intrest9380
Last Price59.5Aug 21, 2026
Change
18.5145.16%
Bid61.2
Ask62.2
volume57
Intrest393
Strike
302.5
302.5
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume101
Intrest2971
Last Price59.35Aug 21, 2026
Change
20.2551.79%
Bid58.75
Ask59.8
volume91
Intrest1744
Strike
305
305
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume445
Intrest12433
Last Price57.04Aug 21, 2026
Change
21.9262.41%
Bid56
Ask57.2
volume25
Intrest334
Strike
307.5
307.5
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.02
volume498
Intrest1706
Last Price53.83Aug 21, 2026
Change
18.6352.93%
Bid53.8
Ask54.75
volume233
Intrest2548
Strike
310
310
Last Price0.02Aug 21, 2026
Change
0.0250%
Bid-
Ask0.01
volume920
Intrest6920
Last Price51.82Aug 21, 2026
Change
21.2269.35%
Bid50.45
Ask52.95
volume46
Intrest664
Strike
312.5
312.5
Last Price0.01Aug 21, 2026
Change
0.0583.33%
Bid-
Ask0.05
volume269
Intrest2312
Last Price49.57Aug 21, 2026
Change
21.0273.63%
Bid48.5
Ask50.3
volume55
Intrest2917
Strike
315
315
Last Price0.02Aug 21, 2026
Change
0.0133.33%
Bid-
Ask0.01
volume228
Intrest3853
Last Price45.43Aug 21, 2026
Change
18.8670.98%
Bid45.75
Ask47.35
volume19
Intrest668
Strike
317.5
317.5
Last Price0.01Aug 21, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume801
Intrest2999
Last Price44Aug 21, 2026
Change
18.673.23%
Bid43.5
Ask44.45
volume395
Intrest3522
Strike
320
320
Last Price0.02Aug 21, 2026
Change
0.0466.67%
Bid-
Ask0.01
volume1093
Intrest8410
Last Price40.9Aug 21, 2026
Change
20.1597.11%
Bid40.65
Ask41.75
volume125
Intrest1569
Strike
322.5
322.5
Last Price0.01Aug 21, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume1164
Intrest3115
Last Price39.54Aug 21, 2026
Change
20.17104.13%
Bid38.75
Ask39.9
volume303
Intrest5342
Strike
325
325
Last Price0.01Aug 21, 2026
Change
0.0888.89%
Bid-
Ask0.01
volume2765
Intrest5150
Last Price36.65Aug 21, 2026
Change
20120.12%
Bid36.35
Ask36.75
volume93
Intrest2423
Strike
327.5
327.5
Last Price0.01Aug 21, 2026
Change
0.1191.67%
Bid-
Ask0.01
volume2019
Intrest4369
Last Price34.8Aug 21, 2026
Change
19.43126.42%
Bid33.4
Ask34.25
volume1018
Intrest5281
Strike
330
330
Last Price0.01Aug 21, 2026
Change
0.1593.75%
Bid-
Ask0.01
volume4632
Intrest12531
Last Price32Aug 21, 2026
Change
19.07147.49%
Bid31.35
Ask32.25
volume2123
Intrest3144
Strike
332.5
332.5
Last Price0.01Aug 21, 2026
Change
0.2496%
Bid0.01
Ask0.02
volume1841
Intrest2946
Last Price29.83Aug 21, 2026
Change
19.22181.15%
Bid28.8
Ask29.8
volume816
Intrest4835
Strike
335
335
Last Price0.01Aug 21, 2026
Change
0.3997.5%
Bid-
Ask0.01
volume7198
Intrest7611
Last Price27.19Aug 21, 2026
Change
18.76222.54%
Bid26.15
Ask26.75
volume3819
Intrest4030
Strike
337.5
337.5
Last Price0.02Aug 21, 2026
Change
0.6697.06%
Bid0.01
Ask0.02
volume7044
Intrest5502
Last Price24.78Aug 21, 2026
Change
18.23278.32%
Bid23.8
Ask24.25
volume5251
Intrest8673
Strike
340
340
Last Price0.02Aug 21, 2026
Change
1.1498.28%
Bid0.01
Ask0.02
volume27723
Intrest11625
Last Price21.6Aug 21, 2026
Change
16.9359.57%
Bid21.3
Ask21.85
volume4843
Intrest6479
Strike
342.5
342.5
Last Price0.01Aug 21, 2026
Change
1.8899.47%
Bid0.01
Ask0.02
volume15832
Intrest5820
Last Price19.19Aug 21, 2026
Change
15.88479.76%
Bid18.8
Ask19.3
volume20845
Intrest16645
Strike
345
345
Last Price0.01Aug 21, 2026
Change
2.9999.67%
Bid0.01
Ask0.02
volume51039
Intrest7955
Last Price17.05Aug 21, 2026
Change
14.9693.02%
Bid16.3
Ask16.8
volume13950
Intrest5880
Strike
347.5
347.5
Last Price0.02Aug 21, 2026
Change
4.3399.54%
Bid0.01
Ask0.02
volume50475
Intrest2132
Last Price14.01Aug 21, 2026
Change
12.58879.72%
Bid13.8
Ask14.25
volume91794
Intrest23102
Strike
350
350
Last Price0.02Aug 21, 2026
Change
6.1399.67%
Bid0.01
Ask0.02
volume98772
Intrest8841
Last Price11.77Aug 21, 2026
Change
10.891237.5%
Bid11.35
Ask11.95
volume79407
Intrest8178
Strike
352.5
352.5
Last Price0.04Aug 21, 2026
Change
7.9699.5%
Bid0.03
Ask0.04
volume50324
Intrest602
Last Price9Aug 21, 2026
Change
8.481630.77%
Bid8.9
Ask9.35
volume138208
Intrest10461
Strike
355
355
Last Price0.09Aug 21, 2026
Change
10.0499.11%
Bid0.08
Ask0.09
volume129445
Intrest2361
Last Price6.7Aug 21, 2026
Change
6.381993.75%
Bid6.45
Ask6.9
volume108292
Intrest12156
Strike
357.5
357.5
Last Price0.23Aug 21, 2026
Change
13.9998.38%
Bid0.23
Ask0.24
volume98265
Intrest329
Last Price4.47Aug 21, 2026
Change
4.262028.57%
Bid4.45
Ask4.6
volume305140
Intrest25158
Strike
360
360
Last Price0.57Aug 21, 2026
Change
14.4396.2%
Bid0.56
Ask0.58
volume146118
Intrest6218
Last Price2.64Aug 21, 2026
Change
2.491660%
Bid2.64
Ask2.71
volume158776
Intrest4985
Strike
362.5
362.5
Last Price1.24Aug 21, 2026
Change
21.7694.61%
Bid1.21
Ask1.24
volume68311
Intrest204
Last Price1.31Aug 21, 2026
Change
1.211210%
Bid1.31
Ask1.34
volume280300
Intrest10049
Strike
365
365
Last Price2.38Aug 21, 2026
Change
19.4289.08%
Bid2.34
Ask2.4
volume26442
Intrest881
Last Price0.55Aug 21, 2026
Change
0.46511.11%
Bid0.55
Ask0.56
volume116691
Intrest4155
Strike
367.5
367.5
Last Price4.05Aug 21, 2026
Change
19.382.66%
Bid4.05
Ask4.15
volume3919
Intrest217
Last Price0.23Aug 21, 2026
Change
0.16228.57%
Bid0.22
Ask0.23
volume115535
Intrest12612
Strike
370
370
Last Price6.2Aug 21, 2026
Change
18.875.2%
Bid6.1
Ask6.4
volume2065
Intrest1584
Last Price0.1Aug 21, 2026
Change
0.0342.86%
Bid0.1
Ask0.11
volume32174
Intrest2576
Strike
372.5
372.5
Last Price8.65Aug 21, 2026
Change
20.4570.27%
Bid7.6
Ask8.8
volume355
Intrest134
Last Price0.07Aug 21, 2026
Change
0.0116.67%
Bid0.05
Ask0.06
volume22937
Intrest5577
Strike
375
375
Last Price10.67Aug 21, 2026
Change
19.364.4%
Bid10.15
Ask11.3
volume476
Intrest568
Last Price0.03Aug 21, 2026
Change
0.0240%
Bid0.03
Ask0.05
volume5716
Intrest1798
Strike
377.5
377.5
Last Price13.15Aug 21, 2026
Change
21.6562.21%
Bid12.9
Ask13.75
volume46
Intrest39
Last Price0.03Aug 21, 2026
Change
0.0240%
Bid0.03
Ask0.04
volume14183
Intrest10474
Strike
380
380
Last Price15.13Aug 21, 2026
Change
19.6256.46%
Bid15.2
Ask16.25
volume498
Intrest1629
Last Price0.02Aug 21, 2026
Change
0.0250%
Bid0.02
Ask0.03
volume3624
Intrest2065
Strike
382.5
382.5
Last Price21.1Aug 21, 2026
Change
18.1546.24%
Bid17.45
Ask18.75
volume1
Intrest62
Last Price0.02Aug 21, 2026
Change
0.0133.33%
Bid0.01
Ask0.02
volume3657
Intrest8549
Strike
385
385
Last Price25.6Aug 21, 2026
Change
15.5737.82%
Bid20.05
Ask21.8
volume32
Intrest401
Last Price0.02Aug 21, 2026
Change
0.0133.33%
Bid0.01
Ask0.02
volume1382
Intrest1163
Strike
387.5
387.5
Last Price29.5Aug 21, 2026
Change
13.7531.79%
Bid22.4
Ask23.75
volume4
Intrest11
Last Price0.01Aug 21, 2026
Change
0.0375%
Bid0.01
Ask0.02
volume2132
Intrest10692
Strike
390
390
Last Price26.59Aug 21, 2026
Change
19.5142.32%
Bid24.95
Ask26.2
volume23
Intrest2117
Last Price0.01Aug 21, 2026
Change
0.0375%
Bid-
Ask0.01
volume625
Intrest1337
Strike
392.5
392.5
Last Price29.75Aug 21, 2026
Change
19.6539.78%
Bid27.45
Ask28.7
volume1
Intrest3
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1212
Intrest6678
Strike
395
395
Last Price51.94Aug 20, 2026
Change
-0%
Bid29.95
Ask31.25
volume0
Intrest1112
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume859
Intrest1268
Strike
397.5
397.5
Last Price53.6Aug 20, 2026
Change
-0%
Bid32.45
Ask33.7
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume6150
Intrest22045
Strike
400
400
Last Price37Aug 21, 2026
Change
19.6534.69%
Bid34.9
Ask36.2
volume40
Intrest2670
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.02
volume565
Intrest1169
Strike
402.5
402.5
Last Price40.46Aug 21, 2026
Change
20.333.41%
Bid37.45
Ask38.7
volume1
Intrest1
Last Price0.02Aug 21, 2026
Change
0.01100%
Bid-
Ask0.01
volume2759
Intrest6890
Strike
405
405
Last Price62.05Aug 20, 2026
Change
-0%
Bid39.95
Ask41.2
volume0
Intrest186
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume648
Intrest6532
Strike
410
410
Last Price51.16Aug 21, 2026
Change
15.7923.58%
Bid44.7
Ask47.4
volume12
Intrest505
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume1085
Intrest4074
Strike
415
415
Last Price71.25Aug 20, 2026
Change
-0%
Bid49.6
Ask52.6
volume0
Intrest73
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume850
Intrest24231
Strike
420
420
Last Price77.05Aug 20, 2026
Change
-0%
Bid55.5
Ask57.2
volume0
Intrest886
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume141
Intrest3649
Strike
425
425
Last Price81.25Aug 20, 2026
Change
-0%
Bid60.5
Ask61.65
volume0
Intrest39
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume133
Intrest6562
Strike
430
430
Last Price87.1Aug 20, 2026
Change
-0%
Bid64.05
Ask67.65
volume0
Intrest215
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume12
Intrest2675
Strike
435
435
Last Price95.25Aug 17, 2026
Change
-0%
Bid69.15
Ask73
volume0
Intrest9
Last Price0.02Aug 21, 2026
Change
0.01100%
Bid-
Ask0.01
volume37
Intrest7191
Strike
440
440
Last Price96.25Aug 20, 2026
Change
-0%
Bid74.5
Ask77.35
volume0
Intrest294
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume23
Intrest3308
Strike
445
445
Last Price116.05Aug 10, 2026
Change
-0%
Bid79.05
Ask81.7
volume0
Intrest3
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume141
Intrest13526
Strike
450
450
Last Price86.52Aug 21, 2026
Change
20.1318.87%
Bid85.5
Ask86.45
volume4
Intrest216
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume7
Intrest2559
Strike
455
455
Last Price111.6Aug 20, 2026
Change
-0%
Bid89.6
Ask91.7
volume0
Intrest4
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume65
Intrest6044
Strike
460
460
Last Price116.3Aug 20, 2026
Change
-0%
Bid94.45
Ask96.7
volume0
Intrest51
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume9
Intrest9382
Strike
465
465
Last Price119Aug 14, 2026
Change
-0%
Bid99.35
Ask102
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume10
Intrest5017
Strike
470
470
Last Price125.9Aug 20, 2026
Change
-0%
Bid104.3
Ask106.95
volume0
Intrest92
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest2955
Strike
475
475
Last Price155.45Jul 23, 2026
Change
-0%
Bid109.25
Ask111.7
volume0
Intrest0
Last Price0.03Aug 21, 2026
Change
0.02200%
Bid-
Ask0.01
volume9
Intrest4598
Strike
480
480
Last Price115.8Aug 21, 2026
Change
20.114.79%
Bid114.25
Ask116.85
volume1
Intrest95
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume8
Intrest756
Strike
485
485
Last Price137.14Aug 19, 2026
Change
-0%
Bid119
Ask121.95
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume15
Intrest2916
Strike
490
490
Last Price145.85Aug 20, 2026
Change
-0%
Bid124.2
Ask126.9
volume0
Intrest37
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume11
Intrest3511
Strike
495
495
Last Price172.2Jul 23, 2026
Change
-0%
Bid129.4
Ask131.9
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume124
Intrest18603
Strike
500
500
Last Price155.85Aug 20, 2026
Change
-0%
Bid134.85
Ask137.8
volume0
Intrest76
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2205
Strike
505
505
Last Price182.2Jul 23, 2026
Change
-0%
Bid139.1
Ask141.8
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest1683
Strike
510
510
Last Price200.95Jul 30, 2026
Change
-0%
Bid144.35
Ask147.65
volume0
Intrest3
Last Price0.02Aug 21, 2026
Change
0.01100%
Bid-
Ask0.01
volume6
Intrest357
Strike
515
515
Last Price195.65Jul 23, 2026
Change
-0%
Bid149.2
Ask151.9
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume105
Intrest4330
Strike
520
520
Last Price176.6Aug 20, 2026
Change
-0%
Bid154
Ask158.15
volume0
Intrest43
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest679
Strike
525
525
Last Price201.26Aug 05, 2026
Change
-0%
Bid159.05
Ask162.6
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2026
Strike
530
530
Last Price202.51Aug 12, 2026
Change
-0%
Bid164.75
Ask166.85
volume0
Intrest1
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest544
Strike
535
535
Last Price207.53Aug 12, 2026
Change
-0%
Bid169.25
Ask171.85
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume10
Intrest1061
Strike
540
540
Last Price218.2Jul 23, 2026
Change
-0%
Bid174.3
Ask178.05
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume3
Intrest247
Strike
545
545
Last Price223.21Aug 03, 2026
Change
-0%
Bid179.05
Ask182.6
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume12
Intrest4500
Strike
550
550
Last Price228.19Aug 03, 2026
Change
-0%
Bid184.65
Ask186.8
volume0
Intrest2
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest705
Strike
555
555
Last Price218.17Jul 23, 2026
Change
-0%
Bid189.1
Ask193.3
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume42
Intrest2176
Strike
560
560
Last Price240.35Jul 23, 2026
Change
-0%
Bid194.25
Ask196.75
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest391
Strike
565
565
Last Price250.4Jul 23, 2026
Change
-0%
Bid199.05
Ask201.85
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest847
Strike
570
570
Last Price255.38Jul 23, 2026
Change
-0%
Bid205.15
Ask207.1
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest205
Strike
575
575
Last Price184.24Jul 16, 2026
Change
-0%
Bid209.2
Ask211.85
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1429
Strike
580
580
Last Price198.55Jun 23, 2026
Change
-0%
Bid214.05
Ask217.65
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest130
Strike
585
585
Last Price-
Change
-
Bid219.15
Ask222.1
volume0
Intrest0
Last Price0.19Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest656
Strike
590
590
Last Price-
Change
-
Bid224.2
Ask226.8
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest128
Strike
595
595
Last Price-
Change
-
Bid229.35
Ask231.8
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume20
Intrest7791
Strike
600
600
Last Price191.2Jul 10, 2026
Change
-0%
Bid234.4
Ask237.65
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest88
Strike
605
605
Last Price-
Change
-
Bid239.15
Ask241.85
volume0
Intrest0
Last Price0.02Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1055
Strike
610
610
Last Price-
Change
-
Bid244.15
Ask247.65
volume0
Intrest0
Last Price0.06Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest57
Strike
615
615
Last Price223.15Jun 05, 2026
Change
-0%
Bid249.1
Ask251.7
volume0
Intrest0
Last Price0.06Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest802
Strike
620
620
Last Price178.74May 14, 2026
Change
-0%
Bid254.1
Ask257.6
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest468
Strike
625
625
Last Price235.72Jun 10, 2026
Change
-0%
Bid259.1
Ask262.6
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest324
Strike
630
630
Last Price203.56May 22, 2026
Change
-0%
Bid264.2
Ask266.7
volume0
Intrest0
Last Price0.02Aug 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest77
Strike
635
635
Last Price240.15Jun 12, 2026
Change
-0%
Bid269.05
Ask271.8
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest1493
Strike
640
640
Last Price235.03Jun 16, 2026
Change
-0%
Bid274.1
Ask277.7
volume0
Intrest0
Last Price0.02Aug 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest157
Strike
645
645
Last Price329.92Jul 23, 2026
Change
-0%
Bid279.25
Ask282.95
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3326
Strike
650
650
Last Price334.9Jul 23, 2026
Change
-0%
Bid284
Ask286.85
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest448
Strike
655
655
Last Price-
Change
-
Bid289.05
Ask291.95
volume0
Intrest0
Last Price0.02Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1532
Strike
660
660
Last Price263.5May 19, 2026
Change
-0%
Bid294.3
Ask296.95
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest674
Strike
670
670
Last Price-
Change
-
Bid304.15
Ask306.85
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest574
Strike
680
680
Last Price237.65May 14, 2026
Change
-0%
Bid314.25
Ask317.75
volume0
Intrest0
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest997
Strike
690
690
Last Price368.21Aug 03, 2026
Change
-0%
Bid324.05
Ask326.75
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1475
Strike
700
700
Last Price356.1Aug 20, 2026
Change
-0%
Bid334.15
Ask336.85
volume0
Intrest43
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest338
Strike
710
710
Last Price382.82Aug 07, 2026
Change
-0%
Bid344.05
Ask347.6
volume0
Intrest0
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest607
Strike
720
720
Last Price286.35May 12, 2026
Change
-0%
Bid354.25
Ask356.9
volume0
Intrest0
Last Price0.21Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest679
Strike
730
730
Last Price286.83May 14, 2026
Change
-0%
Bid364.1
Ask366.7
volume0
Intrest0
Last Price0.05Aug 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest718
Strike
740
740
Last Price294.7May 14, 2026
Change
-0%
Bid374.1
Ask377.65
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest5011
Strike
750
750
Last Price347.85Jul 07, 2026
Change
-0%
Bid384.4
Ask387.6
volume0
Intrest0
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1677
Strike
760
760
Last Price357.83Jul 07, 2026
Change
-0%
Bid394.4
Ask396.65
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest596
Strike
770
770
Last Price-
Change
-
Bid404.25
Ask408.3
volume0
Intrest0
Last Price0.02Aug 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest582
Strike
780
780
Last Price-
Change
-
Bid414.1
Ask417.6
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest288
Strike
790
790
Last Price-
Change
-
Bid424.35
Ask426.9
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume10
Intrest1551
Strike
800
800
Last Price355.66May 11, 2026
Change
-0%
Bid434.05
Ask436.85
volume0
Intrest0
Last Price0.03Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest342
Strike
810
810
Last Price-
Change
-
Bid444.1
Ask447.25
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest654
Strike
820
820
Last Price-
Change
-
Bid454.2
Ask456.85
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest835
Strike
830
830
Last Price-
Change
-
Bid464.4
Ask467.6
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1059
Strike
840
840
Last Price-
Change
-
Bid474.65
Ask477.65
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3321
Strike
850
850
Last Price-
Change
-
Bid484.1
Ask487.05
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest632
Strike
860
860
Last Price-
Change
-
Bid494.1
Ask496.9
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest379
Strike
870
870
Last Price-
Change
-
Bid504.35
Ask506.7
volume0
Intrest0
Last Price0.01Aug 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest232
Strike
880
880
Last Price-
Change
-
Bid514.05
Ask516.8
volume0
Intrest0
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest397
Strike
890
890
Last Price-
Change
-
Bid524.4
Ask527.1
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1146
Strike
900
900
Last Price503.25Jul 15, 2026
Change
-0%
Bid534.4
Ask537.6
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest461
Strike
910
910
Last Price-
Change
-
Bid544.05
Ask546.75
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest402
Strike
920
920
Last Price-
Change
-
Bid554.15
Ask556.75
volume0
Intrest0
Last Price0.01Aug 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest989
Strike
930
930
Last Price-
Change
-
Bid564.4
Ask567.6
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest668
Strike
940
940
Last Price537.87Jul 07, 2026
Change
-0%
Bid574.1
Ask577.65
volume0
Intrest0
Last Price0.01Aug 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest398
Strike
950
950
Last Price547.85Jul 07, 2026
Change
-0%
Bid584.2
Ask586.85
volume0
Intrest1
Last Price0.01Aug 21, 2026
Change
0.0888.89%
Bid-
Ask0.01
volume31
Intrest246
Strike
960
960
Last Price-
Change
-
Bid594.1
Ask597.6
volume0
Intrest0
Last Price0.05Jul 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest330
Strike
970
970
Last Price-
Change
-
Bid604
Ask606.85
volume0
Intrest0
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4015
Strike
980
980
Last Price-
Change
-
Bid614.15
Ask617.05
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest13383
Strike
990
990
Last Price669.28Jul 23, 2026
Change
-0%
Bid624.15
Ask626.8
volume0
Intrest0