$786.34
-1.24-0.16%
近くで: -
$786.00
-0.34-0.04%
時間外: Nov 7, 5:01 PM EDT
Comments
Loading...
Goldman Sachs Group (NYSE:GS) 株価情報, オプションチェーン
オプションチェーンは、Goldman Sachs Groupの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Goldman Sachs Groupの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price378.1Nov 07, 2025
Change
4.521.18%
Bid382.3
Ask389.35
volume4
Intrest9
Strike
400
400
Last Price0.04Nov 06, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest15
Last Price368.11Nov 07, 2025
Change
4.561.22%
Bid372.3
Ask378.8
volume3
Intrest7
Strike
410
410
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest16
Last Price357.76Nov 07, 2025
Change
20.795.49%
Bid362.2
Ask369.4
volume1
Intrest2
Strike
420
420
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest6
Last Price368.25Nov 05, 2025
Change
-0%
Bid352.2
Ask359.5
volume0
Intrest2
Strike
430
430
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest13
Last Price355.6Nov 03, 2025
Change
-0%
Bid342.2
Ask349.5
volume0
Intrest3
Strike
440
440
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume7
Intrest20
Last Price345.01Nov 05, 2025
Change
-0%
Bid332.2
Ask339.5
volume0
Intrest1
Strike
450
450
Last Price0.08Nov 07, 2025
Change
0.05166.67%
Bid-
Ask0.2
volume32
Intrest5
Last Price335.67Nov 03, 2025
Change
-0%
Bid322.2
Ask329.5
volume0
Intrest3
Strike
460
460
Last Price0.1Nov 07, 2025
Change
0.0111.11%
Bid-
Ask2.49
volume32
Intrest10
Last Price325.06Nov 05, 2025
Change
-0%
Bid312.2
Ask319.05
volume0
Intrest2
Strike
470
470
Last Price0.14Nov 07, 2025
Change
0.0440%
Bid-
Ask1.49
volume2
Intrest5
Last Price315.15Nov 03, 2025
Change
-0%
Bid302.2
Ask309.5
volume0
Intrest1
Strike
480
480
Last Price0.1Nov 07, 2025
Change
0.09900%
Bid-
Ask0.2
volume11
Intrest10
Last Price308.25Nov 05, 2025
Change
-0%
Bid292.2
Ask299.5
volume0
Intrest2
Strike
490
490
Last Price0.12Nov 07, 2025
Change
0.111100%
Bid-
Ask0.34
volume9
Intrest5
Last Price295.25Nov 03, 2025
Change
-0%
Bid282.2
Ask289.05
volume0
Intrest6
Strike
500
500
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.19
volume0
Intrest20
Last Price288.3Nov 05, 2025
Change
-0%
Bid272.2
Ask279.4
volume0
Intrest1
Strike
510
510
Last Price0.05Nov 07, 2025
Change
0.0116.67%
Bid-
Ask0.25
volume64
Intrest19
Last Price275.35Nov 03, 2025
Change
-0%
Bid262.2
Ask269.5
volume0
Intrest6
Strike
520
520
Last Price0.07Nov 07, 2025
Change
0.0112.5%
Bid-
Ask4.8
volume64
Intrest8
Last Price265.52Nov 03, 2025
Change
-0%
Bid252.2
Ask259.5
volume0
Intrest1
Strike
530
530
Last Price0.2Nov 07, 2025
Change
0.0317.65%
Bid-
Ask0.2
volume8
Intrest21
Last Price255.42Nov 03, 2025
Change
-0%
Bid243.45
Ask249.5
volume0
Intrest12
Strike
540
540
Last Price0.23Nov 07, 2025
Change
0.0527.78%
Bid-
Ask0.3
volume24
Intrest8
Last Price-
Change
-
Bid237.2
Ask244.5
volume0
Intrest0
Strike
545
545
Last Price0.25Nov 07, 2025
Change
0.0525%
Bid-
Ask0.36
volume16
Intrest17
Last Price237.73Nov 06, 2025
Change
-0%
Bid232.2
Ask239.5
volume0
Intrest2
Strike
550
550
Last Price0.12Nov 07, 2025
Change
0.111100%
Bid-
Ask0.02
volume34
Intrest13
Last Price232.75Nov 06, 2025
Change
-0%
Bid227.2
Ask234.5
volume0
Intrest1
Strike
555
555
Last Price0.07Nov 07, 2025
Change
0.0116.67%
Bid-
Ask1.92
volume48
Intrest2
Last Price231.22Nov 03, 2025
Change
-0%
Bid222.2
Ask229.5
volume0
Intrest1
Strike
560
560
Last Price0.09Nov 07, 2025
Change
0.152.63%
Bid-
Ask2.7
volume19
Intrest3
Last Price219.3Nov 06, 2025
Change
-0%
Bid217.2
Ask224.5
volume0
Intrest1
Strike
565
565
Last Price0.53Nov 07, 2025
Change
0.2270.97%
Bid-
Ask0.66
volume16
Intrest1
Last Price214.31Nov 06, 2025
Change
-0%
Bid212.2
Ask219
volume0
Intrest1
Strike
570
570
Last Price0.55Nov 07, 2025
Change
0.122.22%
Bid-
Ask0.36
volume16
Intrest1
Last Price214.43Nov 03, 2025
Change
-0%
Bid207.2
Ask214.5
volume0
Intrest1
Strike
575
575
Last Price0.53Nov 03, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest1
Last Price213.62Nov 06, 2025
Change
-0%
Bid202.2
Ask209.5
volume0
Intrest1
Strike
580
580
Last Price0.67Nov 03, 2025
Change
-0%
Bid-
Ask4.2
volume0
Intrest2
Last Price208.63Nov 06, 2025
Change
-0%
Bid197.2
Ask203.65
volume0
Intrest1
Strike
585
585
Last Price0.56Nov 03, 2025
Change
-0%
Bid-
Ask3.65
volume0
Intrest1
Last Price200.82Nov 06, 2025
Change
-0%
Bid192.2
Ask199.5
volume0
Intrest1
Strike
590
590
Last Price0.7Nov 03, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest5
Last Price195.83Nov 06, 2025
Change
-0%
Bid187.2
Ask193.85
volume0
Intrest1
Strike
595
595
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Last Price175.21Nov 04, 2025
Change
-0%
Bid182.2
Ask189.5
volume0
Intrest2
Strike
600
600
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.03
volume4
Intrest37
Last Price164.05Oct 15, 2025
Change
-0%
Bid177.2
Ask185.05
volume0
Intrest1
Strike
605
605
Last Price0.04Nov 07, 2025
Change
0.03300%
Bid-
Ask3.9
volume1
Intrest2
Last Price158.05Oct 15, 2025
Change
-0%
Bid172.2
Ask179.8
volume0
Intrest1
Strike
610
610
Last Price0.6Oct 14, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest4
Last Price176.85Nov 05, 2025
Change
-0%
Bid167.8
Ask173.35
volume0
Intrest1
Strike
615
615
Last Price-
Change
-
Bid-
Ask4.45
volume0
Intrest0
Last Price171.86Nov 05, 2025
Change
-0%
Bid162.2
Ask169.5
volume0
Intrest1
Strike
620
620
Last Price0.37Oct 21, 2025
Change
-0%
Bid-
Ask4.45
volume0
Intrest22
Last Price165.71Nov 03, 2025
Change
-0%
Bid156.95
Ask165.2
volume0
Intrest0
Strike
625
625
Last Price0.75Oct 20, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest20
Last Price132.25Oct 20, 2025
Change
-0%
Bid152.2
Ask159.5
volume0
Intrest1
Strike
630
630
Last Price0.4Oct 24, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest5
Last Price-
Change
-
Bid147.2
Ask155.2
volume0
Intrest0
Strike
635
635
Last Price0.81Oct 21, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest4
Last Price150.6Nov 04, 2025
Change
-0%
Bid142.2
Ask150.2
volume0
Intrest0
Strike
640
640
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest11
Last Price142.4Nov 05, 2025
Change
-0%
Bid137
Ask145.2
volume0
Intrest0
Strike
645
645
Last Price0.75Oct 22, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest31
Last Price130.35Nov 06, 2025
Change
-0%
Bid132.2
Ask139.5
volume0
Intrest1
Strike
650
650
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.26
volume0
Intrest70
Last Price125.36Nov 06, 2025
Change
-0%
Bid127.2
Ask134.15
volume0
Intrest6
Strike
655
655
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest41
Last Price122.57Nov 07, 2025
Change
15.6911.35%
Bid122.3
Ask128.3
volume2
Intrest7
Strike
660
660
Last Price1.15Oct 21, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest10
Last Price108.02Nov 07, 2025
Change
14.4411.79%
Bid117.8
Ask123.55
volume16
Intrest23
Strike
665
665
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest34
Last Price109.03Nov 07, 2025
Change
8.657.35%
Bid112.2
Ask119.5
volume1
Intrest4
Strike
670
670
Last Price0.27Oct 27, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest21
Last Price-
Change
-
Bid107.2
Ask114.5
volume0
Intrest0
Strike
675
675
Last Price0.3Oct 27, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest37
Last Price-
Change
-
Bid104.7
Ask112
volume0
Intrest0
Strike
677.5
677.5
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price99.75Nov 07, 2025
Change
9.810.89%
Bid102.3
Ask108.65
volume1
Intrest1
Strike
680
680
Last Price0.21Nov 03, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest134
Last Price-
Change
-
Bid99.7
Ask107
volume0
Intrest0
Strike
682.5
682.5
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price103.08Nov 05, 2025
Change
-0%
Bid97.2
Ask104.2
volume0
Intrest3
Strike
685
685
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest66
Last Price103.85Nov 06, 2025
Change
-0%
Bid95.3
Ask101
volume0
Intrest1
Strike
687.5
687.5
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price99.41Nov 06, 2025
Change
-0%
Bid92.2
Ask99
volume0
Intrest34
Strike
690
690
Last Price0.2Oct 28, 2025
Change
-0%
Bid-
Ask1.57
volume0
Intrest91
Last Price-
Change
-
Bid89.7
Ask97
volume0
Intrest0
Strike
692.5
692.5
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price61Oct 17, 2025
Change
-0%
Bid87.2
Ask94
volume0
Intrest5
Strike
695
695
Last Price0.01Nov 07, 2025
Change
0.2696.3%
Bid-
Ask4.25
volume1
Intrest76
Last Price80.15Nov 07, 2025
Change
-
Bid84.8
Ask91
volume2
Intrest0
Strike
697.5
697.5
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Last Price79.82Nov 07, 2025
Change
11.8312.91%
Bid82.2
Ask88
volume1
Intrest33
Strike
700
700
Last Price0.08Nov 05, 2025
Change
-0%
Bid-
Ask0.31
volume0
Intrest109
Last Price-
Change
-
Bid79.7
Ask86.75
volume0
Intrest0
Strike
702.5
702.5
Last Price0.03Nov 06, 2025
Change
-0%
Bid-
Ask0.33
volume0
Intrest6
Last Price-
Change
-
Bid77.2
Ask85.2
volume0
Intrest0
Strike
705
705
Last Price0.2Oct 31, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest32
Last Price-
Change
-
Bid74.7
Ask81
volume0
Intrest0
Strike
707.5
707.5
Last Price0.64Oct 29, 2025
Change
-0%
Bid-
Ask4
volume0
Intrest34
Last Price60Nov 07, 2025
Change
15.7520.79%
Bid72.2
Ask79
volume1250
Intrest1255
Strike
710
710
Last Price0.05Nov 07, 2025
Change
0.0228.57%
Bid-
Ask0.38
volume1252
Intrest1492
Last Price-
Change
-
Bid69.7
Ask76.6
volume0
Intrest0
Strike
712.5
712.5
Last Price0.63Nov 07, 2025
Change
0.2253.66%
Bid-
Ask4.25
volume1
Intrest28
Last Price78.85Oct 27, 2025
Change
-0%
Bid67.2
Ask73.7
volume0
Intrest2
Strike
715
715
Last Price0.02Nov 07, 2025
Change
0.0981.82%
Bid-
Ask0.05
volume106
Intrest123
Last Price-
Change
-
Bid64.75
Ask70.95
volume0
Intrest0
Strike
717.5
717.5
Last Price0.06Nov 07, 2025
Change
0.162.5%
Bid-
Ask0.05
volume89
Intrest26
Last Price45Nov 07, 2025
Change
31.1740.92%
Bid62.2
Ask68.55
volume1
Intrest6
Strike
720
720
Last Price0.1Nov 07, 2025
Change
0.1152.38%
Bid-
Ask0.01
volume2
Intrest92
Last Price54.87Nov 07, 2025
Change
10.0515.48%
Bid59.7
Ask66
volume32
Intrest32
Strike
722.5
722.5
Last Price1.99Nov 07, 2025
Change
1.48290.2%
Bid-
Ask4.5
volume1
Intrest7
Last Price69.35Oct 27, 2025
Change
-0%
Bid57.2
Ask64
volume0
Intrest13
Strike
725
725
Last Price0.1Nov 07, 2025
Change
0.0111.11%
Bid-
Ask0.1
volume1
Intrest303
Last Price-
Change
-
Bid54.7
Ask61.95
volume0
Intrest0
Strike
727.5
727.5
Last Price0.06Nov 05, 2025
Change
-0%
Bid-
Ask0.42
volume0
Intrest15
Last Price47Nov 07, 2025
Change
36%
Bid52.8
Ask59
volume10
Intrest12
Strike
730
730
Last Price0.08Nov 07, 2025
Change
0.0220%
Bid-
Ask0.42
volume33
Intrest215
Last Price-
Change
-
Bid49.7
Ask57
volume0
Intrest0
Strike
732.5
732.5
Last Price0.22Nov 07, 2025
Change
0.2654.17%
Bid-
Ask4.45
volume1
Intrest22
Last Price59.41Nov 05, 2025
Change
-0%
Bid47.2
Ask53.55
volume0
Intrest16
Strike
735
735
Last Price0.03Nov 07, 2025
Change
0.2187.5%
Bid-
Ask1.03
volume80
Intrest170
Last Price-
Change
-
Bid44.7
Ask52
volume0
Intrest0
Strike
737.5
737.5
Last Price0.01Nov 07, 2025
Change
0.2195.45%
Bid-
Ask1.45
volume2
Intrest91
Last Price41.74Nov 07, 2025
Change
3.248.42%
Bid43.05
Ask48.2
volume55
Intrest129
Strike
740
740
Last Price0.01Nov 07, 2025
Change
0.2195.45%
Bid-
Ask0.43
volume421
Intrest889
Last Price-
Change
-
Bid39.7
Ask47
volume0
Intrest0
Strike
742.5
742.5
Last Price0.06Nov 07, 2025
Change
0.383.33%
Bid-
Ask2.62
volume7
Intrest83
Last Price36.76Nov 07, 2025
Change
12.825.83%
Bid37.8
Ask42.85
volume50
Intrest105
Strike
745
745
Last Price0.03Nov 07, 2025
Change
0.1785%
Bid-
Ask0.46
volume128
Intrest738
Last Price-
Change
-
Bid34.7
Ask41
volume0
Intrest0
Strike
747.5
747.5
Last Price0.02Nov 07, 2025
Change
0.5196.23%
Bid-
Ask0.74
volume34
Intrest111
Last Price33.75Nov 07, 2025
Change
0.270.79%
Bid32.25
Ask39
volume16
Intrest136
Strike
750
750
Last Price0.05Nov 07, 2025
Change
0.1372.22%
Bid-
Ask0.59
volume91
Intrest519
Last Price28.1Nov 07, 2025
Change
2.157.11%
Bid30.3
Ask36
volume1
Intrest8
Strike
752.5
752.5
Last Price0.01Nov 07, 2025
Change
0.3897.44%
Bid-
Ask0.24
volume13
Intrest235
Last Price22.72Nov 07, 2025
Change
17.3143.24%
Bid28.35
Ask34
volume47
Intrest126
Strike
755
755
Last Price0.01Nov 07, 2025
Change
0.3296.97%
Bid-
Ask0.53
volume268
Intrest432
Last Price26.95Nov 06, 2025
Change
-0%
Bid24.7
Ask32
volume0
Intrest6
Strike
757.5
757.5
Last Price0.03Nov 07, 2025
Change
0.4293.33%
Bid-
Ask0.26
volume96
Intrest192
Last Price21.25Nov 07, 2025
Change
5.1519.51%
Bid23.35
Ask27.95
volume99
Intrest112
Strike
760
760
Last Price0.02Nov 07, 2025
Change
0.4395.56%
Bid-
Ask0.39
volume313
Intrest349
Last Price15.59Nov 07, 2025
Change
6.4129.14%
Bid17.25
Ask24
volume106
Intrest70
Strike
765
765
Last Price0.03Nov 07, 2025
Change
0.7296%
Bid-
Ask0.03
volume628
Intrest379
Last Price16Nov 07, 2025
Change
627.27%
Bid12.8
Ask18.5
volume164
Intrest88
Strike
770
770
Last Price0.01Nov 07, 2025
Change
0.9999%
Bid-
Ask0.12
volume825
Intrest737
Last Price13.2Nov 07, 2025
Change
6.7633.87%
Bid9.8
Ask16
volume49
Intrest45
Strike
772.5
772.5
Last Price0.02Nov 07, 2025
Change
1.2298.39%
Bid-
Ask0.38
volume295
Intrest151
Last Price10.18Nov 07, 2025
Change
7.5942.71%
Bid7.9
Ask12.5
volume746
Intrest123
Strike
775
775
Last Price0.05Nov 07, 2025
Change
1.8297.33%
Bid-
Ask0.37
volume571
Intrest578
Last Price7.7Nov 07, 2025
Change
5.4841.58%
Bid5.4
Ask10
volume177
Intrest29
Strike
777.5
777.5
Last Price0.21Nov 07, 2025
Change
1.8589.81%
Bid-
Ask0.14
volume297
Intrest177
Last Price6.2Nov 07, 2025
Change
5.0544.89%
Bid5.5
Ask7.3
volume583
Intrest562
Strike
780
780
Last Price0.05Nov 07, 2025
Change
2.9998.36%
Bid-
Ask0.34
volume625
Intrest507
Last Price3.85Nov 07, 2025
Change
3.648.32%
Bid3.45
Ask4.45
volume441
Intrest74
Strike
782.5
782.5
Last Price0.15Nov 07, 2025
Change
395.24%
Bid0.05
Ask0.15
volume359
Intrest174
Last Price1.5Nov 07, 2025
Change
5.2577.78%
Bid1.38
Ask2.15
volume682
Intrest214
Strike
785
785
Last Price0.41Nov 07, 2025
Change
3.7690.17%
Bid0.24
Ask0.6
volume51
Intrest178
Last Price0.56Nov 07, 2025
Change
6.0491.52%
Bid0.28
Ask0.59
volume287
Intrest83
Strike
787.5
787.5
Last Price4.53Nov 07, 2025
Change
1.4724.5%
Bid0.64
Ask4.05
volume136
Intrest163
Last Price0.01Nov 07, 2025
Change
4.0499.75%
Bid0.01
Ask0.27
volume590
Intrest415
Strike
790
790
Last Price4Nov 07, 2025
Change
233.33%
Bid2.07
Ask5
volume83
Intrest153
Last Price0.04Nov 07, 2025
Change
3.5698.89%
Bid-
Ask0.04
volume260
Intrest146
Strike
792.5
792.5
Last Price10.55Nov 07, 2025
Change
2.4930.89%
Bid4.05
Ask9.15
volume4
Intrest99
Last Price0.01Nov 07, 2025
Change
3.2999.7%
Bid-
Ask0.01
volume296
Intrest357
Strike
795
795
Last Price12.49Nov 07, 2025
Change
3.4938.78%
Bid6.8
Ask12.1
volume35
Intrest130
Last Price0.05Nov 07, 2025
Change
2.798.18%
Bid-
Ask0.15
volume189
Intrest90
Strike
797.5
797.5
Last Price15.94Nov 07, 2025
Change
1.066.24%
Bid9.2
Ask14.6
volume1
Intrest18
Last Price0.02Nov 07, 2025
Change
1.298.36%
Bid-
Ask0.12
volume464
Intrest645
Strike
800
800
Last Price16.85Nov 07, 2025
Change
0.462.66%
Bid12
Ask17.15
volume19
Intrest119
Last Price0.02Nov 07, 2025
Change
1.3498.53%
Bid-
Ask0.22
volume55
Intrest134
Strike
802.5
802.5
Last Price13.2Nov 04, 2025
Change
-0%
Bid13.35
Ask20.3
volume0
Intrest8
Last Price0.03Nov 07, 2025
Change
0.7696.2%
Bid-
Ask0.01
volume194
Intrest394
Strike
805
805
Last Price22.93Nov 07, 2025
Change
1.074.89%
Bid16
Ask22.8
volume6
Intrest26
Last Price0.03Nov 07, 2025
Change
0.3692.31%
Bid-
Ask0.05
volume398
Intrest669
Strike
810
810
Last Price28.39Nov 07, 2025
Change
5.4423.7%
Bid20.75
Ask27.2
volume100
Intrest150
Last Price0.01Nov 07, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume512
Intrest585
Strike
815
815
Last Price33.37Nov 07, 2025
Change
8.8536.09%
Bid25.75
Ask32.2
volume101
Intrest153
Last Price0.01Nov 07, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume139
Intrest2053
Strike
820
820
Last Price44Nov 07, 2025
Change
7.6921.18%
Bid31.45
Ask37.8
volume2
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.05
volume75
Intrest295
Strike
825
825
Last Price32.88Nov 04, 2025
Change
-0%
Bid36
Ask42.8
volume0
Intrest0
Last Price0.03Nov 07, 2025
Change
0.02200%
Bid-
Ask0.01
volume36
Intrest1139
Strike
830
830
Last Price36.2Nov 04, 2025
Change
-0%
Bid41
Ask47.8
volume0
Intrest0
Last Price0.03Nov 07, 2025
Change
0.0125%
Bid-
Ask1.93
volume6
Intrest532
Strike
835
835
Last Price43.2Nov 04, 2025
Change
-0%
Bid46
Ask52.8
volume0
Intrest0
Last Price0.17Nov 07, 2025
Change
0.15750%
Bid-
Ask0.08
volume3
Intrest475
Strike
840
840
Last Price45.6Nov 05, 2025
Change
-0%
Bid51
Ask57.8
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0888.89%
Bid-
Ask0.2
volume5
Intrest458
Strike
845
845
Last Price51Nov 04, 2025
Change
-0%
Bid56
Ask62.8
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
0.0125%
Bid-
Ask0.03
volume32
Intrest1231
Strike
850
850
Last Price56.86Nov 05, 2025
Change
-0%
Bid60.5
Ask67.8
volume0
Intrest0
Last Price0.06Nov 06, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest56
Strike
855
855
Last Price-
Change
-
Bid66
Ask72.8
volume0
Intrest0
Last Price0.1Nov 07, 2025
Change
0.1458.33%
Bid-
Ask0.67
volume2
Intrest68
Strike
860
860
Last Price-
Change
-
Bid71
Ask77.8
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
0.0675%
Bid-
Ask0.5
volume1
Intrest22
Strike
865
865
Last Price77.3Nov 04, 2025
Change
-0%
Bid76
Ask82.8
volume0
Intrest0
Last Price0.06Nov 07, 2025
Change
0.0120%
Bid-
Ask0.05
volume1
Intrest114
Strike
870
870
Last Price93.4Nov 05, 2025
Change
-0%
Bid81
Ask87.7
volume0
Intrest0
Last Price0.27Nov 06, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest32
Strike
875
875
Last Price-
Change
-
Bid85.5
Ask92.8
volume0
Intrest0
Last Price1.24Nov 04, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest20
Strike
880
880
Last Price99.55Oct 29, 2025
Change
-0%
Bid89.8
Ask97.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
885
885
Last Price92.21Nov 03, 2025
Change
-0%
Bid94.8
Ask102.8
volume0
Intrest0
Last Price0.25Nov 06, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest2
Strike
890
890
Last Price97.2Nov 03, 2025
Change
-0%
Bid99.8
Ask107.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
895
895
Last Price115.79Nov 06, 2025
Change
-0%
Bid105.5
Ask112.8
volume0
Intrest0
Last Price0.03Nov 04, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest17
Strike
900
900
Last Price120.77Nov 06, 2025
Change
-0%
Bid111.1
Ask117.8
volume0
Intrest0
Last Price0.75Oct 31, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest1
Strike
905
905
Last Price-
Change
-
Bid114.8
Ask122.8
volume0
Intrest0
Last Price0.46Nov 04, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest2
Strike
910
910
Last Price-
Change
-
Bid119.8
Ask128.3
volume0
Intrest0
Last Price0.69Nov 04, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest13
Strike
920
920
Last Price-
Change
-
Bid129.8
Ask138.5
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest11
Strike
930
930
Last Price-
Change
-
Bid139.8
Ask147.8
volume0
Intrest0
Last Price0.09Oct 30, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest2
Strike
940
940
Last Price-
Change
-
Bid149.8
Ask158.5
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest58
Strike
950
950
Last Price-
Change
-
Bid159.8
Ask167.8
volume0
Intrest0
Last Price0.03Nov 04, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest20
Strike
960
960
Last Price-
Change
-
Bid169.8
Ask177.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
970
970
Last Price-
Change
-
Bid179.8
Ask187.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
980
980
Last Price-
Change
-
Bid189.8
Ask198.15
volume0
Intrest0
Last Price0.04Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8
Strike
1000
1000
Last Price-
Change
-
Bid209.8
Ask217.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
1020
1020
Last Price-
Change
-
Bid229.8
Ask238.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.25
volume0
Intrest0
Strike
1040
1040
Last Price-
Change
-
Bid249.8
Ask257.8
volume0
Intrest0
Last Price0.04Nov 05, 2025
Change
-0%
Bid-
Ask4.25
volume0
Intrest2
Strike
1060
1060
Last Price-
Change
-
Bid269.8
Ask277.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved