$413.49
al cierre: Oct 13 EDT
$425.20
11.712.83%
Pre-comercialización: 6:39 AM 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 Price316.92Oct 10, 2025
Change
-0%
Bid310.05
Ask317.15
volume0
Intrest25
Strike
100
100
Last Price0.02Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest472
Last Price307.7Oct 10, 2025
Change
-0%
Bid300.2
Ask307.2
volume0
Intrest8
Strike
110
110
Last Price0.02Sep 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest17
Last Price297.72Oct 10, 2025
Change
-0%
Bid290.2
Ask297.2
volume0
Intrest9
Strike
120
120
Last Price0.01Oct 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest12
Last Price288.47Oct 10, 2025
Change
-0%
Bid280.25
Ask287.2
volume0
Intrest37
Strike
130
130
Last Price0.01Oct 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest545
Last Price283.49Oct 10, 2025
Change
-0%
Bid275.2
Ask282.2
volume0
Intrest27
Strike
135
135
Last Price0.01Oct 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest60
Last Price278.62Oct 10, 2025
Change
-0%
Bid270.2
Ask277.1
volume0
Intrest44
Strike
140
140
Last Price0.01Oct 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest61
Last Price277.65Oct 10, 2025
Change
-0%
Bid265.2
Ask272.15
volume0
Intrest15
Strike
145
145
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest64357
Last Price268.21Oct 10, 2025
Change
-0%
Bid260.25
Ask267.15
volume0
Intrest42
Strike
150
150
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest13642
Last Price262.97Oct 10, 2025
Change
-0%
Bid255.2
Ask262.2
volume0
Intrest12
Strike
155
155
Last Price0.01Oct 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest575
Last Price257.99Oct 10, 2025
Change
-0%
Bid250.3
Ask257.2
volume0
Intrest34
Strike
160
160
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest682
Last Price270.53Oct 09, 2025
Change
-0%
Bid245.2
Ask252.2
volume0
Intrest14
Strike
165
165
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest301
Last Price246Oct 10, 2025
Change
-0%
Bid240.2
Ask247.2
volume0
Intrest58
Strike
170
170
Last Price0.02Oct 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest847
Last Price260.6Oct 09, 2025
Change
-0%
Bid235.25
Ask242.15
volume0
Intrest32
Strike
175
175
Last Price0.01Oct 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest245
Last Price251.55Oct 09, 2025
Change
-0%
Bid230.25
Ask237.2
volume0
Intrest21
Strike
180
180
Last Price0.03Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest640
Last Price232.65Oct 10, 2025
Change
-0%
Bid225.2
Ask232.15
volume0
Intrest24
Strike
185
185
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1005
Last Price245.25Oct 09, 2025
Change
-0%
Bid220.2
Ask227.2
volume0
Intrest14
Strike
190
190
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest786
Last Price237.42Oct 09, 2025
Change
-0%
Bid215.25
Ask222.2
volume0
Intrest23
Strike
195
195
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest614
Last Price234.57Oct 10, 2025
Change
-0%
Bid210.2
Ask217.2
volume0
Intrest72
Strike
200
200
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6701
Last Price219.22Oct 10, 2025
Change
-0%
Bid205.2
Ask212.1
volume0
Intrest17
Strike
205
205
Last Price0.01Oct 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest858
Last Price210.85Oct 10, 2025
Change
-0%
Bid200.3
Ask207.15
volume0
Intrest23
Strike
210
210
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest843
Last Price217.8Oct 09, 2025
Change
-0%
Bid195.25
Ask202.15
volume0
Intrest11
Strike
215
215
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3332
Last Price192.75Oct 10, 2025
Change
-0%
Bid190.2
Ask197.15
volume0
Intrest26
Strike
220
220
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1736
Last Price194Oct 10, 2025
Change
-0%
Bid185.2
Ask192.2
volume0
Intrest35
Strike
225
225
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest39422
Last Price189.31Oct 10, 2025
Change
-0%
Bid180.25
Ask187.2
volume0
Intrest33
Strike
230
230
Last Price0.01Oct 08, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest3884
Last Price181.01Oct 10, 2025
Change
-0%
Bid175.25
Ask182.2
volume0
Intrest54
Strike
235
235
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest16759
Last Price177.93Oct 10, 2025
Change
-0%
Bid170.25
Ask177.2
volume0
Intrest11
Strike
240
240
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest5956
Last Price174.03Oct 10, 2025
Change
-0%
Bid165.25
Ask172.2
volume0
Intrest15
Strike
245
245
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2177
Last Price166.49Oct 10, 2025
Change
-0%
Bid160.25
Ask167.2
volume0
Intrest91
Strike
250
250
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest10772
Last Price160.95Oct 10, 2025
Change
-0%
Bid155.25
Ask162.2
volume0
Intrest57
Strike
255
255
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3926
Last Price156.87Oct 10, 2025
Change
-0%
Bid150.25
Ask157.2
volume0
Intrest16
Strike
260
260
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7792
Last Price150.61Oct 10, 2025
Change
-0%
Bid145.25
Ask152.2
volume0
Intrest36
Strike
265
265
Last Price0.02Oct 10, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2046
Last Price148.63Oct 10, 2025
Change
-0%
Bid140.2
Ask147.2
volume0
Intrest54
Strike
270
270
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8635
Last Price140.38Oct 10, 2025
Change
-0%
Bid135.25
Ask142.2
volume0
Intrest27
Strike
275
275
Last Price0.02Oct 10, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest3658
Last Price134.74Oct 10, 2025
Change
-0%
Bid130.2
Ask137.2
volume0
Intrest87
Strike
280
280
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest4166
Last Price131.42Oct 10, 2025
Change
-0%
Bid125.2
Ask131.4
volume0
Intrest19
Strike
285
285
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1550
Last Price129.23Oct 10, 2025
Change
-0%
Bid120.2
Ask127.2
volume0
Intrest33
Strike
290
290
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2369
Last Price129.95Oct 10, 2025
Change
-0%
Bid115.25
Ask122.15
volume0
Intrest32
Strike
295
295
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2148
Last Price113.77Oct 10, 2025
Change
-0%
Bid110.2
Ask117.2
volume0
Intrest188
Strike
300
300
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest14100
Last Price112.81Oct 10, 2025
Change
-0%
Bid105.2
Ask112.15
volume0
Intrest44
Strike
305
305
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2497
Last Price106Oct 10, 2025
Change
-0%
Bid100.85
Ask106.55
volume0
Intrest260
Strike
310
310
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1147
Last Price100Oct 10, 2025
Change
-0%
Bid95.25
Ask102.15
volume0
Intrest83
Strike
315
315
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1693
Last Price94.37Oct 10, 2025
Change
-0%
Bid90.25
Ask97.2
volume0
Intrest146
Strike
320
320
Last Price0.04Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest10847
Last Price89.32Oct 10, 2025
Change
-0%
Bid85.2
Ask92.2
volume0
Intrest236
Strike
325
325
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2049
Last Price83.76Oct 10, 2025
Change
-0%
Bid79.7
Ask87.2
volume0
Intrest545
Strike
330
330
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest12021
Last Price114.9Oct 07, 2025
Change
-0%
Bid78
Ask84.7
volume0
Intrest9
Strike
332.5
332.5
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest308
Last Price78.83Oct 10, 2025
Change
-0%
Bid75.55
Ask81.9
volume0
Intrest364
Strike
335
335
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1743
Last Price80.1Oct 10, 2025
Change
-0%
Bid73.05
Ask79.7
volume0
Intrest2
Strike
337.5
337.5
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest779
Last Price73.76Oct 10, 2025
Change
-0%
Bid71.45
Ask76.9
volume0
Intrest353
Strike
340
340
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4120
Last Price73.7Oct 10, 2025
Change
-0%
Bid68
Ask74.7
volume0
Intrest12
Strike
342.5
342.5
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1521
Last Price71.23Oct 10, 2025
Change
-0%
Bid65.75
Ask71.65
volume0
Intrest397
Strike
345
345
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1312
Last Price66.56Oct 10, 2025
Change
-0%
Bid63
Ask69.65
volume0
Intrest23
Strike
347.5
347.5
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest811
Last Price65.35Oct 10, 2025
Change
-0%
Bid60.2
Ask67.15
volume0
Intrest829
Strike
350
350
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7070
Last Price73.78Oct 10, 2025
Change
-0%
Bid58
Ask64.7
volume0
Intrest4
Strike
352.5
352.5
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest734
Last Price60.49Oct 10, 2025
Change
-0%
Bid55.2
Ask62.2
volume0
Intrest536
Strike
355
355
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2323
Last Price61.6Oct 10, 2025
Change
-0%
Bid53
Ask59.65
volume0
Intrest17
Strike
357.5
357.5
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest793
Last Price54.36Oct 10, 2025
Change
-0%
Bid50.1
Ask57.1
volume0
Intrest856
Strike
360
360
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2690
Last Price56.75Oct 10, 2025
Change
-0%
Bid48
Ask54.7
volume0
Intrest27
Strike
362.5
362.5
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest990
Last Price48.53Oct 10, 2025
Change
-0%
Bid44.95
Ask52.4
volume0
Intrest467
Strike
365
365
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5108
Last Price50.97Oct 10, 2025
Change
-0%
Bid43.05
Ask49.7
volume0
Intrest44
Strike
367.5
367.5
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest800
Last Price43.93Oct 10, 2025
Change
-0%
Bid39.65
Ask47.25
volume0
Intrest672
Strike
370
370
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4142
Last Price43Oct 10, 2025
Change
-0%
Bid38
Ask44.7
volume0
Intrest85
Strike
372.5
372.5
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1240
Last Price39.9Oct 10, 2025
Change
-0%
Bid34.95
Ask42.25
volume0
Intrest664
Strike
375
375
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4818
Last Price38.6Oct 10, 2025
Change
-0%
Bid33
Ask39.7
volume0
Intrest178
Strike
377.5
377.5
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3082
Last Price35.09Oct 10, 2025
Change
-0%
Bid29.6
Ask37.25
volume0
Intrest500
Strike
380
380
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6102
Last Price35.4Oct 10, 2025
Change
-0%
Bid28
Ask34.7
volume0
Intrest126
Strike
382.5
382.5
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1618
Last Price29.07Oct 10, 2025
Change
-0%
Bid25.85
Ask32.6
volume0
Intrest781
Strike
385
385
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5818
Last Price27.5Oct 10, 2025
Change
-0%
Bid23
Ask29.55
volume0
Intrest104
Strike
387.5
387.5
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1732
Last Price23.75Oct 10, 2025
Change
-0%
Bid19.7
Ask27.25
volume0
Intrest986
Strike
390
390
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7832
Last Price19.3Oct 10, 2025
Change
-0%
Bid18
Ask24.55
volume0
Intrest840
Strike
392.5
392.5
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2494
Last Price18.54Oct 10, 2025
Change
-0%
Bid14.95
Ask19.6
volume0
Intrest1131
Strike
395
395
Last Price0.03Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5649
Last Price14.3Oct 10, 2025
Change
-0%
Bid13.4
Ask17.85
volume0
Intrest106
Strike
397.5
397.5
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3873
Last Price13.65Oct 10, 2025
Change
-0%
Bid10
Ask16.2
volume0
Intrest2466
Strike
400
400
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest18139
Last Price11.1Oct 10, 2025
Change
-0%
Bid7.4
Ask13.6
volume0
Intrest309
Strike
402.5
402.5
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4217
Last Price8.55Oct 10, 2025
Change
-0%
Bid5.2
Ask11.1
volume0
Intrest599
Strike
405
405
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7101
Last Price6.1Oct 10, 2025
Change
-0%
Bid5.65
Ask5.95
volume0
Intrest274
Strike
407.5
407.5
Last Price0.01Oct 10, 2025
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest4897
Last Price3.5Oct 10, 2025
Change
-0%
Bid3.2
Ask3.45
volume0
Intrest4693
Strike
410
410
Last Price0.03Oct 10, 2025
Change
-0%
Bid0.02
Ask0.03
volume0
Intrest11847
Last Price1.01Oct 10, 2025
Change
-0%
Bid0.9
Ask1.11
volume0
Intrest889
Strike
412.5
412.5
Last Price0.2Oct 10, 2025
Change
-0%
Bid0.18
Ask0.24
volume0
Intrest5007
Last Price0.08Oct 10, 2025
Change
-0%
Bid0.05
Ask0.08
volume0
Intrest4571
Strike
415
415
Last Price1.56Oct 10, 2025
Change
-0%
Bid1.64
Ask1.86
volume0
Intrest9384
Last Price0.01Oct 10, 2025
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest798
Strike
417.5
417.5
Last Price4.14Oct 10, 2025
Change
-0%
Bid4.05
Ask4.35
volume0
Intrest4769
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest5927
Strike
420
420
Last Price6.8Oct 10, 2025
Change
-0%
Bid6.55
Ask6.9
volume0
Intrest19388
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2091
Strike
422.5
422.5
Last Price9.1Oct 10, 2025
Change
-0%
Bid9.05
Ask9.35
volume0
Intrest5521
Last Price0.01Oct 10, 2025
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest5330
Strike
425
425
Last Price11.66Oct 10, 2025
Change
-0%
Bid11
Ask11.9
volume0
Intrest13726
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2377
Strike
427.5
427.5
Last Price14.14Oct 10, 2025
Change
-0%
Bid13.85
Ask17.7
volume0
Intrest5334
Last Price0.02Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest11240
Strike
430
430
Last Price16.65Oct 10, 2025
Change
-0%
Bid16.3
Ask20
volume0
Intrest17489
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6372
Strike
432.5
432.5
Last Price19.06Oct 10, 2025
Change
-0%
Bid18.8
Ask22.65
volume0
Intrest4094
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7511
Strike
435
435
Last Price21.7Oct 10, 2025
Change
-0%
Bid21.25
Ask25
volume0
Intrest7449
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4247
Strike
437.5
437.5
Last Price23.73Oct 10, 2025
Change
-0%
Bid23.7
Ask24.4
volume0
Intrest4334
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest15177
Strike
440
440
Last Price26.47Oct 10, 2025
Change
-0%
Bid26.25
Ask26.95
volume0
Intrest5792
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest13891
Strike
442.5
442.5
Last Price28.67Oct 10, 2025
Change
-0%
Bid28.75
Ask29.45
volume0
Intrest2183
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest9366
Strike
445
445
Last Price31.65Oct 10, 2025
Change
-0%
Bid31.3
Ask34.05
volume0
Intrest3432
Last Price0.02Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6284
Strike
447.5
447.5
Last Price33.35Oct 10, 2025
Change
-0%
Bid33.8
Ask36.55
volume0
Intrest1496
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest25636
Strike
450
450
Last Price35.96Oct 10, 2025
Change
-0%
Bid36.3
Ask37.15
volume0
Intrest4313
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest10338
Strike
452.5
452.5
Last Price38.62Oct 10, 2025
Change
-0%
Bid38.75
Ask41.55
volume0
Intrest1686
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest21512
Strike
455
455
Last Price40.35Oct 10, 2025
Change
-0%
Bid41.25
Ask44.8
volume0
Intrest1974
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7894
Strike
457.5
457.5
Last Price43.48Oct 10, 2025
Change
-0%
Bid43.8
Ask46.8
volume0
Intrest700
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest15894
Strike
460
460
Last Price46.54Oct 10, 2025
Change
-0%
Bid46.3
Ask50.2
volume0
Intrest1511
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3908
Strike
462.5
462.5
Last Price43.93Oct 10, 2025
Change
-0%
Bid48.8
Ask52.25
volume0
Intrest929
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest13969
Strike
465
465
Last Price49.89Oct 10, 2025
Change
-0%
Bid48.55
Ask54.8
volume0
Intrest235
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest9903
Strike
467.5
467.5
Last Price52.63Oct 10, 2025
Change
-0%
Bid50.3
Ask56.55
volume0
Intrest607
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest15634
Strike
470
470
Last Price55.7Oct 10, 2025
Change
-0%
Bid52.85
Ask59.75
volume0
Intrest31
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest11571
Strike
472.5
472.5
Last Price48.2Oct 10, 2025
Change
-0%
Bid55.35
Ask61.95
volume0
Intrest6
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7624
Strike
475
475
Last Price57.75Oct 10, 2025
Change
-0%
Bid57.85
Ask64.75
volume0
Intrest75
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3055
Strike
477.5
477.5
Last Price59.2Oct 10, 2025
Change
-0%
Bid60.35
Ask67
volume0
Intrest2
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest15949
Strike
480
480
Last Price62.5Oct 10, 2025
Change
-0%
Bid62.85
Ask69.75
volume0
Intrest24
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2939
Strike
482.5
482.5
Last Price58.85Oct 10, 2025
Change
-0%
Bid65.35
Ask72
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6408
Strike
485
485
Last Price64.3Oct 10, 2025
Change
-0%
Bid67.85
Ask74.8
volume0
Intrest3
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3974
Strike
487.5
487.5
Last Price68.15Oct 10, 2025
Change
-0%
Bid70.35
Ask77
volume0
Intrest1
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest10468
Strike
490
490
Last Price71.91Oct 10, 2025
Change
-0%
Bid72.8
Ask79.75
volume0
Intrest3
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1743
Strike
492.5
492.5
Last Price45.4Oct 07, 2025
Change
-0%
Bid75.35
Ask82
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4948
Strike
495
495
Last Price72.41Oct 10, 2025
Change
-0%
Bid77.85
Ask84.75
volume0
Intrest2
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2281
Strike
497.5
497.5
Last Price68.8Oct 10, 2025
Change
-0%
Bid80.35
Ask87
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest32591
Strike
500
500
Last Price81.83Oct 10, 2025
Change
-0%
Bid82.85
Ask89.8
volume0
Intrest5
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2763
Strike
502.5
502.5
Last Price53.5Oct 07, 2025
Change
-0%
Bid85.35
Ask91.95
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3178
Strike
505
505
Last Price69.6Oct 07, 2025
Change
-0%
Bid87.95
Ask94.8
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1517
Strike
507.5
507.5
Last Price69Oct 07, 2025
Change
-0%
Bid90.35
Ask97
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7173
Strike
510
510
Last Price92.08Oct 10, 2025
Change
-0%
Bid92.85
Ask99.8
volume0
Intrest0
Last Price0.03Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1424
Strike
512.5
512.5
Last Price77.25Oct 08, 2025
Change
-0%
Bid95.35
Ask102
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2796
Strike
515
515
Last Price96.07Oct 10, 2025
Change
-0%
Bid97.85
Ask104.75
volume0
Intrest6
Last Price0.02Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest847
Strike
517.5
517.5
Last Price70.7Oct 07, 2025
Change
-0%
Bid100.35
Ask107
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6123
Strike
520
520
Last Price85.15Oct 09, 2025
Change
-0%
Bid102.9
Ask109.8
volume0
Intrest8
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest652
Strike
522.5
522.5
Last Price80.25Oct 07, 2025
Change
-0%
Bid105.35
Ask112
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3083
Strike
525
525
Last Price88.51Oct 10, 2025
Change
-0%
Bid107.85
Ask114.75
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest815
Strike
527.5
527.5
Last Price77.5Oct 06, 2025
Change
-0%
Bid110.35
Ask116.95
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5891
Strike
530
530
Last Price95.62Oct 10, 2025
Change
-0%
Bid112.85
Ask119.8
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1122
Strike
532.5
532.5
Last Price-
Change
-
Bid115.4
Ask122
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6056
Strike
535
535
Last Price101.95Oct 08, 2025
Change
-0%
Bid117.8
Ask124.75
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1928
Strike
537.5
537.5
Last Price106.5Oct 03, 2025
Change
-0%
Bid120.35
Ask127
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5063
Strike
540
540
Last Price103.72Oct 10, 2025
Change
-0%
Bid122.85
Ask129.8
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2127
Strike
542.5
542.5
Last Price97.75Oct 07, 2025
Change
-0%
Bid125.35
Ask132
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2870
Strike
545
545
Last Price100.15Oct 02, 2025
Change
-0%
Bid127.85
Ask134.75
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1394
Strike
547.5
547.5
Last Price-
Change
-
Bid130.4
Ask137
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest9279
Strike
550
550
Last Price111.7Oct 08, 2025
Change
-0%
Bid132.85
Ask139.7
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1870
Strike
552.5
552.5
Last Price102.25Oct 06, 2025
Change
-0%
Bid135.35
Ask141.95
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2207
Strike
555
555
Last Price-
Change
-
Bid137.85
Ask144.75
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3570
Strike
557.5
557.5
Last Price96Oct 02, 2025
Change
-0%
Bid140.35
Ask147
volume0
Intrest0
Last Price0.02Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1927
Strike
560
560
Last Price117.06Oct 07, 2025
Change
-0%
Bid142.85
Ask149.75
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3508
Strike
562.5
562.5
Last Price-
Change
-
Bid145.35
Ask152
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1410
Strike
565
565
Last Price-
Change
-
Bid147.9
Ask154.75
volume0
Intrest0
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest992
Strike
567.5
567.5
Last Price-
Change
-
Bid150.35
Ask156.95
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1852
Strike
570
570
Last Price-
Change
-
Bid152.85
Ask159.8
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest750
Strike
572.5
572.5
Last Price-
Change
-
Bid155.35
Ask162
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3887
Strike
575
575
Last Price-
Change
-
Bid157.8
Ask164.75
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1536
Strike
580
580
Last Price157.05Sep 18, 2025
Change
-0%
Bid162.85
Ask169.8
volume0
Intrest0
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1213
Strike
585
585
Last Price151.93Sep 22, 2025
Change
-0%
Bid167.9
Ask174.75
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1470
Strike
590
590
Last Price-
Change
-
Bid172.85
Ask179.8
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2093
Strike
595
595
Last Price156.6Sep 30, 2025
Change
-0%
Bid177.8
Ask184.75
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest9300
Strike
600
600
Last Price153.6Oct 07, 2025
Change
-0%
Bid182.85
Ask189.8
volume0
Intrest1
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2130
Strike
605
605
Last Price161.85Sep 24, 2025
Change
-0%
Bid187.85
Ask194.75
volume0
Intrest0
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1793
Strike
610
610
Last Price-
Change
-
Bid192.85
Ask199.8
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3789
Strike
620
620
Last Price-
Change
-
Bid202.8
Ask209.8
volume0
Intrest0
Last Price0.01Oct 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1102
Strike
630
630
Last Price-
Change
-
Bid212.85
Ask219.65
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3367
Strike
640
640
Last Price215.55Oct 03, 2025
Change
-0%
Bid222.85
Ask229.75
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3420
Strike
650
650
Last Price182.45Oct 02, 2025
Change
-0%
Bid232.9
Ask239.8
volume0
Intrest0
Last Price0.01Oct 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest785
Strike
660
660
Last Price-
Change
-
Bid242.85
Ask249.75
volume0
Intrest0
Last Price0.01Oct 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2695
Strike
670
670
Last Price-
Change
-
Bid252.85
Ask259.8
volume0
Intrest0
Last Price0.01Oct 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2361
Strike
680
680
Last Price236.5Sep 30, 2025
Change
-0%
Bid262.8
Ask269.8
volume0
Intrest0
Last Price0.01Oct 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8751
Strike
690
690
Last Price-
Change
-
Bid272.85
Ask279.8
volume0
Intrest0
Last Price0.01Oct 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest13920
Strike
700
700
Last Price263.25Oct 10, 2025
Change
-0%
Bid282.85
Ask289.75
volume0
Intrest0
Last Price0.01Oct 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest380
Strike
710
710
Last Price-
Change
-
Bid292.85
Ask299.75
volume0
Intrest0
Last Price0.01Oct 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest50
Strike
720
720
Last Price283.25Oct 10, 2025
Change
-0%
Bid302.85
Ask309.75
volume0
Intrest0
Last Price0.01Oct 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest159
Strike
730
730
Last Price-
Change
-
Bid312.95
Ask319.8
volume0
Intrest0
Last Price0.01Oct 02, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest10
Strike
740
740
Last Price-
Change
-
Bid322.8
Ask329.8
volume0
Intrest0
Last Price0.01Oct 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest81
Strike
750
750
Last Price313.25Oct 10, 2025
Change
-0%
Bid332.85
Ask339.8
volume0
Intrest0
Last Price0.01Sep 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid342.85
Ask349.8
volume0
Intrest0
Last Price0.03Sep 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Strike
770
770
Last Price-
Change
-
Bid352.85
Ask359.75
volume0
Intrest0
Last Price0.01Oct 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest35672
Strike
780
780
Last Price-
Change
-
Bid362.8
Ask369.75
volume0
Intrest0
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2660
Strike
790
790
Last Price-
Change
-
Bid372.8
Ask379.7
volume0
Intrest0
Last Price0.01Oct 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest32358
Strike
800
800
Last Price377Oct 03, 2025
Change
-0%
Bid382.8
Ask389.75
volume0
Intrest0
Last Price0.01Oct 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest500
Strike
810
810
Last Price-
Change
-
Bid392.8
Ask399.8
volume0
Intrest0
Last Price0.01Oct 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Strike
820
820
Last Price-
Change
-
Bid402.85
Ask409.8
volume0
Intrest0
Last Price0.02Oct 02, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Strike
830
830
Last Price-
Change
-
Bid412.9
Ask419.6
volume0
Intrest0
Last Price0.02Oct 02, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Strike
840
840
Last Price-
Change
-
Bid422.85
Ask429.7
volume0
Intrest0
Last Price0.01Oct 02, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest15
Strike
850
850
Last Price-
Change
-
Bid432.8
Ask439.55
volume0
Intrest0
Last Price0.01Oct 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest63
Strike
860
860
Last Price424.54Oct 03, 2025
Change
-0%
Bid442.8
Ask449.6
volume0
Intrest0
Last Price0.01Oct 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest14
Strike
870
870
Last Price-
Change
-
Bid452.8
Ask459.25
volume0
Intrest0
Last Price0.01Oct 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest217
Strike
880
880
Last Price-
Change
-
Bid462.8
Ask469.35
volume0
Intrest0
Last Price0.01Oct 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
890
890
Last Price-
Change
-
Bid472.85
Ask479.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
900
900
Last Price-
Change
-
Bid482.85
Ask489.55
volume0
Intrest0
Last Price0.01Oct 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
910
910
Last Price-
Change
-
Bid492.85
Ask499.55
volume0
Intrest0
Last Price0.01Oct 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6
Strike
920
920
Last Price-
Change
-
Bid502.8
Ask509.6
volume0
Intrest0
Last Price0.01Oct 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6
Strike
930
930
Last Price-
Change
-
Bid512.85
Ask519.7
volume0
Intrest0
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest208
Strike
940
940
Last Price-
Change
-
Bid522.8
Ask529.6
volume0
Intrest0