Comments
Loading...
NVIDIA (NASDAQ:NVDA) 株価情報, オプションチェーン
オプションチェーンは、NVIDIA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、NVIDIA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 Price136.82Feb 21, 2025
Change
2.631.89%
Bid135.2
Ask137.2
volume2
Intrest14532
Strike
0.5
0.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3099
Last Price136.25Feb 21, 2025
Change
2.822.03%
Bid134.75
Ask136.3
volume2
Intrest371
Strike
1
1
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest251
Last Price133.54Feb 13, 2025
Change
00%
Bid134.55
Ask135.75
volume0
Intrest50
Strike
1.5
1.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest830
Last Price132.7Feb 10, 2025
Change
00%
Bid133.85
Ask135.2
volume0
Intrest12
Strike
2
2
Last Price0.01Sep 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest8606
Last Price132.15Feb 10, 2025
Change
00%
Bid133.75
Ask134.85
volume0
Intrest19
Strike
2.5
2.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest50
Last Price128.69Feb 12, 2025
Change
00%
Bid132.75
Ask134.7
volume0
Intrest172
Strike
3
3
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest40
Last Price123.95Jan 27, 2025
Change
00%
Bid132.45
Ask134.05
volume0
Intrest0
Strike
3.5
3.5
Last Price0.01Feb 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1541
Last Price122.6Jan 27, 2025
Change
00%
Bid131.7
Ask133.35
volume0
Intrest3
Strike
4
4
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest126
Last Price118.7Feb 05, 2025
Change
00%
Bid131.65
Ask133.15
volume0
Intrest2
Strike
4.5
4.5
Last Price0.01Jul 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price118.75Feb 05, 2025
Change
00%
Bid130.95
Ask132.4
volume0
Intrest289
Strike
5
5
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5888
Last Price119.18Feb 21, 2025
Change
0.670.56%
Bid116.3
Ask117.35
volume27
Intrest286
Strike
20
20
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5930
Last Price116.65Feb 20, 2025
Change
00%
Bid115
Ask116.6
volume0
Intrest93
Strike
21
21
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2683
Last Price115.28Feb 21, 2025
Change
0.670.58%
Bid114.25
Ask115.25
volume95
Intrest280
Strike
22
22
Last Price0.02Jan 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24154
Last Price116.35Feb 21, 2025
Change
0.10.09%
Bid113.4
Ask114.15
volume15
Intrest54
Strike
23
23
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6938
Last Price116.6Feb 19, 2025
Change
00%
Bid112.25
Ask113.45
volume0
Intrest69
Strike
24
24
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5097
Last Price114.48Feb 19, 2025
Change
00%
Bid111.2
Ask112.25
volume0
Intrest198
Strike
25
25
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2558
Last Price113.86Feb 19, 2025
Change
00%
Bid110.3
Ask111.3
volume0
Intrest118
Strike
26
26
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2609
Last Price112.33Feb 21, 2025
Change
0.710.64%
Bid108.7
Ask110.3
volume10
Intrest68
Strike
27
27
Last Price0.01Feb 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14173
Last Price111.78Feb 19, 2025
Change
00%
Bid107.95
Ask109.2
volume0
Intrest57
Strike
28
28
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3247
Last Price111.79Feb 19, 2025
Change
00%
Bid107.05
Ask108.15
volume0
Intrest101
Strike
29
29
Last Price0.02Feb 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12025
Last Price107.13Feb 21, 2025
Change
2.692.45%
Bid105.9
Ask107.25
volume3
Intrest423
Strike
30
30
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7687
Last Price109.13Feb 21, 2025
Change
0.680.63%
Bid105.3
Ask106.5
volume10
Intrest301
Strike
31
31
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9090
Last Price107.73Feb 19, 2025
Change
00%
Bid103.8
Ask105.4
volume0
Intrest123
Strike
32
32
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3269
Last Price106.56Feb 21, 2025
Change
0.50.47%
Bid102.8
Ask104.2
volume1
Intrest464
Strike
33
33
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2851
Last Price105.34Feb 21, 2025
Change
0.390.37%
Bid102.25
Ask103.5
volume1
Intrest158
Strike
34
34
Last Price0.01Dec 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3950
Last Price102.75Feb 21, 2025
Change
0.450.44%
Bid101.15
Ask102.25
volume40
Intrest536
Strike
35
35
Last Price0.01Feb 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5551
Last Price103.47Feb 21, 2025
Change
2.532.51%
Bid100.35
Ask101.7
volume10
Intrest232
Strike
36
36
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11531
Last Price101.4Feb 19, 2025
Change
00%
Bid98.75
Ask100.15
volume0
Intrest124
Strike
37
37
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6092
Last Price101.92Feb 19, 2025
Change
00%
Bid98.35
Ask99.45
volume0
Intrest85
Strike
38
38
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15847
Last Price100.04Feb 21, 2025
Change
2.312.26%
Bid97.05
Ask98.4
volume1
Intrest107
Strike
39
39
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4546
Last Price97.5Feb 21, 2025
Change
2.182.19%
Bid96.3
Ask97.4
volume12
Intrest596
Strike
40
40
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2736
Last Price98Feb 19, 2025
Change
00%
Bid95.35
Ask96.5
volume0
Intrest188
Strike
41
41
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5754
Last Price95.25Feb 21, 2025
Change
0.090.09%
Bid94.35
Ask95.4
volume5
Intrest72
Strike
42
42
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest258
Last Price96.82Feb 20, 2025
Change
00%
Bid93
Ask94.65
volume0
Intrest100
Strike
43
43
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest367
Last Price95.83Feb 19, 2025
Change
00%
Bid92.2
Ask93.25
volume0
Intrest54
Strike
44
44
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4168
Last Price94.78Feb 20, 2025
Change
00%
Bid91.15
Ask92.25
volume0
Intrest429
Strike
45
45
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3377
Last Price92.01Feb 20, 2025
Change
00%
Bid89.9
Ask91.5
volume0
Intrest95
Strike
46
46
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2016
Last Price86.11Feb 11, 2025
Change
00%
Bid89.25
Ask90.3
volume0
Intrest166
Strike
47
47
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6675
Last Price90.53Feb 19, 2025
Change
00%
Bid87.9
Ask89.5
volume0
Intrest117
Strike
48
48
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1801
Last Price71.21Jan 30, 2025
Change
00%
Bid87.1
Ask88.1
volume0
Intrest221
Strike
49
49
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2983
Last Price89.28Feb 21, 2025
Change
0.981.09%
Bid86.05
Ask87.5
volume26
Intrest342
Strike
50
50
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest40701
Last Price88.97Feb 21, 2025
Change
12.9917.1%
Bid85.25
Ask86.45
volume5
Intrest148
Strike
51
51
Last Price0.02Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3281
Last Price87.51Feb 20, 2025
Change
00%
Bid84.35
Ask85.15
volume0
Intrest279
Strike
52
52
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2234
Last Price86.94Feb 20, 2025
Change
00%
Bid83
Ask84.4
volume0
Intrest188
Strike
53
53
Last Price0.02Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5359
Last Price88.89Feb 18, 2025
Change
00%
Bid82.2
Ask83.4
volume0
Intrest172
Strike
54
54
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1614
Last Price82.22Feb 21, 2025
Change
2.883.38%
Bid81.05
Ask82.25
volume44
Intrest365
Strike
55
55
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9348
Last Price83.25Feb 21, 2025
Change
1.571.85%
Bid80.25
Ask81.35
volume8
Intrest346
Strike
56
56
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6915
Last Price81Feb 20, 2025
Change
00%
Bid79.05
Ask80.3
volume0
Intrest731
Strike
57
57
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest3424
Last Price81Feb 21, 2025
Change
0.881.1%
Bid78.25
Ask79.1
volume20
Intrest350
Strike
58
58
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3516
Last Price75.6Feb 10, 2025
Change
00%
Bid76.85
Ask78.15
volume0
Intrest737
Strike
59
59
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2845
Last Price78.25Feb 21, 2025
Change
1.251.57%
Bid76
Ask77.35
volume84
Intrest1603
Strike
60
60
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9594
Last Price73.8Feb 10, 2025
Change
00%
Bid75.5
Ask76.95
volume0
Intrest909
Strike
60.5
60.5
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2751
Last Price77.46Feb 20, 2025
Change
00%
Bid75.35
Ask76.25
volume0
Intrest555
Strike
61
61
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2555
Last Price72.9Feb 10, 2025
Change
00%
Bid74.55
Ask75.85
volume0
Intrest1222
Strike
61.5
61.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5636
Last Price75.29Feb 21, 2025
Change
2.072.68%
Bid74.15
Ask75.15
volume10
Intrest726
Strike
62
62
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6546
Last Price59.65Jan 28, 2025
Change
00%
Bid73.5
Ask75.1
volume0
Intrest483
Strike
62.5
62.5
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2759
Last Price61.57Feb 05, 2025
Change
00%
Bid73.4
Ask74.35
volume0
Intrest484
Strike
63
63
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3367
Last Price77.13Feb 18, 2025
Change
00%
Bid72.6
Ask73.9
volume0
Intrest686
Strike
63.5
63.5
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5039
Last Price75.9Feb 19, 2025
Change
00%
Bid71.85
Ask73.15
volume0
Intrest1584
Strike
64
64
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4798
Last Price66.65Feb 12, 2025
Change
00%
Bid71.25
Ask72.75
volume0
Intrest533
Strike
64.5
64.5
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5833
Last Price72.96Feb 21, 2025
Change
2.192.91%
Bid71.25
Ask72.4
volume3
Intrest1001
Strike
65
65
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19470
Last Price65.83Feb 12, 2025
Change
00%
Bid70.45
Ask72.05
volume0
Intrest304
Strike
65.5
65.5
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4127
Last Price47.6Feb 03, 2025
Change
00%
Bid69.8
Ask71.35
volume0
Intrest936
Strike
66
66
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5688
Last Price49.5Feb 03, 2025
Change
00%
Bid69.8
Ask71.1
volume0
Intrest481
Strike
66.5
66.5
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2885
Last Price71.68Feb 21, 2025
Change
15.6828%
Bid69.2
Ask70.3
volume510
Intrest1207
Strike
67
67
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1990
Last Price60.48Feb 07, 2025
Change
00%
Bid68.6
Ask69.7
volume0
Intrest682
Strike
67.5
67.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest5057
Last Price72.53Feb 19, 2025
Change
00%
Bid67.8
Ask69.45
volume0
Intrest968
Strike
68
68
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1535
Last Price70.9Feb 20, 2025
Change
00%
Bid67.45
Ask68.8
volume0
Intrest897
Strike
68.5
68.5
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4282
Last Price69.5Feb 19, 2025
Change
00%
Bid67.3
Ask68.4
volume0
Intrest1171
Strike
69
69
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4814
Last Price70.19Feb 20, 2025
Change
00%
Bid66.4
Ask68
volume0
Intrest760
Strike
69.5
69.5
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3811
Last Price67.13Feb 21, 2025
Change
2.954.21%
Bid66.45
Ask67.15
volume208
Intrest1749
Strike
70
70
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27371
Last Price48.3Feb 04, 2025
Change
00%
Bid65.3
Ask67.1
volume0
Intrest831
Strike
70.5
70.5
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3436
Last Price68.87Feb 20, 2025
Change
00%
Bid65.1
Ask66.3
volume0
Intrest736
Strike
71
71
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7721
Last Price47.45Feb 04, 2025
Change
00%
Bid64.75
Ask65.65
volume0
Intrest801
Strike
71.5
71.5
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17290
Last Price66.85Feb 21, 2025
Change
0.350.52%
Bid64.25
Ask65.35
volume5
Intrest464
Strike
72
72
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5073
Last Price67.52Feb 18, 2025
Change
00%
Bid63.55
Ask65
volume0
Intrest664
Strike
72.5
72.5
Last Price0.02Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4788
Last Price66.2Feb 21, 2025
Change
0.831.24%
Bid63.1
Ask64.55
volume34
Intrest532
Strike
73
73
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest35123
Last Price60.3Feb 10, 2025
Change
00%
Bid62.5
Ask63.9
volume0
Intrest430
Strike
73.5
73.5
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4184
Last Price55.66Feb 07, 2025
Change
00%
Bid61.95
Ask63.3
volume0
Intrest627
Strike
74
74
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6653
Last Price64.79Feb 21, 2025
Change
5.699.63%
Bid61.4
Ask62.95
volume7
Intrest892
Strike
74.5
74.5
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20310
Last Price61.5Feb 21, 2025
Change
3.555.46%
Bid61.45
Ask62
volume79
Intrest970
Strike
75
75
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest14695
Last Price53.75Feb 07, 2025
Change
00%
Bid60.7
Ask61.6
volume0
Intrest1256
Strike
75.5
75.5
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6015
Last Price64.07Feb 19, 2025
Change
00%
Bid60
Ask61.15
volume0
Intrest378
Strike
76
76
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest35640
Last Price47.25Feb 05, 2025
Change
00%
Bid59.75
Ask60.6
volume0
Intrest895
Strike
76.5
76.5
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6056
Last Price60.3Feb 21, 2025
Change
3.024.77%
Bid59.4
Ask60.1
volume31
Intrest605
Strike
77
77
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22757
Last Price62.5Feb 21, 2025
Change
00%
Bid58.3
Ask60
volume5
Intrest1500
Strike
77.5
77.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest7096
Last Price60.4Feb 20, 2025
Change
00%
Bid58.35
Ask59.3
volume0
Intrest4693
Strike
78
78
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5123
Last Price47.8Feb 06, 2025
Change
00%
Bid57.55
Ask59
volume0
Intrest434
Strike
78.5
78.5
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19683
Last Price58.05Feb 21, 2025
Change
2.454.05%
Bid57.3
Ask58.4
volume15
Intrest1427
Strike
79
79
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11059
Last Price60.25Feb 21, 2025
Change
10.521.11%
Bid56.75
Ask57.7
volume11
Intrest898
Strike
79.5
79.5
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9431
Last Price56.6Feb 21, 2025
Change
3.555.9%
Bid56.35
Ask57.2
volume136
Intrest3104
Strike
80
80
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume110
Intrest31816
Last Price57.34Feb 21, 2025
Change
1.662.81%
Bid54.95
Ask56.35
volume5
Intrest822
Strike
81
81
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11438
Last Price54.83Feb 21, 2025
Change
2.54.36%
Bid54.25
Ask55.45
volume8
Intrest1014
Strike
82
82
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8843
Last Price55.92Feb 20, 2025
Change
00%
Bid52.85
Ask54.15
volume0
Intrest1178
Strike
83
83
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4137
Last Price52.45Feb 14, 2025
Change
00%
Bid51.8
Ask53.35
volume0
Intrest1070
Strike
84
84
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest2333
Last Price51.83Feb 21, 2025
Change
2.414.44%
Bid51.35
Ask52.4
volume23
Intrest4088
Strike
85
85
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15500
Last Price52.88Feb 21, 2025
Change
0.030.06%
Bid49.8
Ask51.25
volume1
Intrest2656
Strike
86
86
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest8644
Last Price50.6Feb 20, 2025
Change
00%
Bid48.9
Ask50.15
volume0
Intrest1213
Strike
87
87
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4435
Last Price51.45Feb 21, 2025
Change
1.73.42%
Bid48.45
Ask49.2
volume380
Intrest1876
Strike
88
88
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest8634
Last Price48.05Feb 21, 2025
Change
1.63.22%
Bid47.55
Ask47.85
volume59
Intrest3341
Strike
89
89
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest11919
Last Price47.37Feb 21, 2025
Change
2.635.26%
Bid46.55
Ask46.85
volume127
Intrest4289
Strike
90
90
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume16
Intrest25228
Last Price46.6Feb 21, 2025
Change
2.34.7%
Bid45.45
Ask46.45
volume4
Intrest3991
Strike
91
91
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9203
Last Price45.15Feb 21, 2025
Change
2.555.35%
Bid43.95
Ask45.05
volume2
Intrest2771
Strike
92
92
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest5577
Last Price44.05Feb 21, 2025
Change
2.455.27%
Bid43.4
Ask44.45
volume18
Intrest2183
Strike
93
93
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest8142
Last Price43.15Feb 21, 2025
Change
2.856.2%
Bid42.55
Ask42.85
volume14
Intrest3829
Strike
94
94
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10643
Last Price42.24Feb 21, 2025
Change
2.766.13%
Bid41.5
Ask41.9
volume31
Intrest3518
Strike
95
95
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest21412
Last Price42.3Feb 21, 2025
Change
0.40.94%
Bid40.4
Ask40.9
volume24
Intrest2026
Strike
96
96
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest4653
Last Price41.33Feb 21, 2025
Change
1.53.5%
Bid39.35
Ask40.15
volume58
Intrest1955
Strike
97
97
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest12537
Last Price39.6Feb 21, 2025
Change
2.455.83%
Bid38.65
Ask39.1
volume9
Intrest1736
Strike
98
98
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest5657
Last Price37.83Feb 21, 2025
Change
1.022.63%
Bid37.4
Ask38.1
volume1174
Intrest3697
Strike
99
99
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest13658
Last Price36.7Feb 21, 2025
Change
3.48.48%
Bid36.65
Ask36.8
volume1201
Intrest67358
Strike
100
100
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume218
Intrest128123
Last Price36.21Feb 21, 2025
Change
2.917.44%
Bid35.65
Ask35.85
volume45
Intrest1839
Strike
101
101
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume14
Intrest10168
Last Price34.65Feb 21, 2025
Change
3.188.41%
Bid34.6
Ask34.85
volume9
Intrest2129
Strike
102
102
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest11403
Last Price33.95Feb 21, 2025
Change
0.551.59%
Bid33.65
Ask33.8
volume630
Intrest2166
Strike
103
103
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5310
Last Price34.3Feb 21, 2025
Change
1.353.79%
Bid32.45
Ask33.1
volume517
Intrest3981
Strike
104
104
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume102
Intrest7990
Last Price31.53Feb 21, 2025
Change
3.6210.3%
Bid31.6
Ask31.9
volume590
Intrest8922
Strike
105
105
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume75
Intrest52195
Last Price31.7Feb 21, 2025
Change
2.26.49%
Bid30.45
Ask30.95
volume50
Intrest2900
Strike
106
106
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume51
Intrest8139
Last Price30.15Feb 21, 2025
Change
39.05%
Bid29.35
Ask29.85
volume19
Intrest1538
Strike
107
107
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume202
Intrest11860
Last Price29.15Feb 21, 2025
Change
2.88.76%
Bid28.1
Ask28.85
volume49
Intrest43154
Strike
108
108
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume99
Intrest52015
Last Price27.6Feb 21, 2025
Change
3.4511.11%
Bid27
Ask28.45
volume19
Intrest2564
Strike
109
109
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume24
Intrest11787
Last Price26.65Feb 21, 2025
Change
3.511.61%
Bid26.35
Ask26.85
volume899
Intrest21537
Strike
110
110
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume153
Intrest57849
Last Price26.55Feb 21, 2025
Change
2.478.51%
Bid25.35
Ask26.1
volume88
Intrest2762
Strike
111
111
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume155
Intrest11587
Last Price25.4Feb 21, 2025
Change
2.659.45%
Bid24.35
Ask24.85
volume94
Intrest4215
Strike
112
112
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1506
Intrest23164
Last Price24.2Feb 21, 2025
Change
2.8510.54%
Bid23.6
Ask24.1
volume36
Intrest3795
Strike
113
113
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1074
Intrest20539
Last Price23.65Feb 21, 2025
Change
2.288.79%
Bid22.6
Ask22.85
volume150
Intrest3024
Strike
114
114
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume465
Intrest13478
Last Price21.72Feb 21, 2025
Change
3.3813.47%
Bid21.6
Ask21.85
volume1366
Intrest13652
Strike
115
115
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume459
Intrest51765
Last Price21.55Feb 21, 2025
Change
2.410.02%
Bid20.65
Ask20.85
volume173
Intrest6375
Strike
116
116
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume123
Intrest12326
Last Price19.8Feb 21, 2025
Change
3.213.91%
Bid19.35
Ask19.85
volume375
Intrest5066
Strike
117
117
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume624
Intrest25602
Last Price19.05Feb 21, 2025
Change
3.114%
Bid18.6
Ask18.85
volume447
Intrest7219
Strike
118
118
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume306
Intrest15542
Last Price17.5Feb 21, 2025
Change
3.6517.26%
Bid17.6
Ask17.85
volume460
Intrest22224
Strike
119
119
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume673
Intrest15413
Last Price16.65Feb 21, 2025
Change
3.4517.16%
Bid16.65
Ask16.85
volume3098
Intrest26922
Strike
120
120
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume733
Intrest80680
Last Price15.4Feb 21, 2025
Change
3.819.79%
Bid15.65
Ask15.85
volume497
Intrest7152
Strike
121
121
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume619
Intrest13102
Last Price14.45Feb 21, 2025
Change
3.720.39%
Bid14.65
Ask14.85
volume706
Intrest7868
Strike
122
122
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume336
Intrest21134
Last Price13.4Feb 21, 2025
Change
3.822.09%
Bid13.65
Ask13.85
volume926
Intrest4842
Strike
123
123
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1370
Intrest19015
Last Price12.59Feb 21, 2025
Change
3.622.24%
Bid12.7
Ask12.85
volume1070
Intrest8344
Strike
124
124
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume1038
Intrest17980
Last Price11.75Feb 21, 2025
Change
3.4522.7%
Bid11.65
Ask11.85
volume2806
Intrest36654
Strike
125
125
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume2475
Intrest49976
Last Price10.3Feb 21, 2025
Change
3.9327.62%
Bid10.65
Ask10.85
volume1445
Intrest10375
Strike
126
126
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume4032
Intrest13338
Last Price9.3Feb 21, 2025
Change
3.8329.17%
Bid9.7
Ask9.85
volume1237
Intrest38094
Strike
127
127
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume1687
Intrest23902
Last Price8.39Feb 21, 2025
Change
3.7630.95%
Bid8.7
Ask8.85
volume5708
Intrest11478
Strike
128
128
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume2463
Intrest18404
Last Price7.5Feb 21, 2025
Change
3.733.04%
Bid7.7
Ask7.85
volume3328
Intrest9306
Strike
129
129
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid0.01
Ask0.02
volume2145
Intrest18750
Last Price6.8Feb 21, 2025
Change
3.4233.46%
Bid6.75
Ask6.85
volume15523
Intrest62574
Strike
130
130
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid0.01
Ask0.02
volume12919
Intrest67512
Last Price5.5Feb 21, 2025
Change
3.740.22%
Bid5.7
Ask5.85
volume1084
Intrest7574
Strike
131
131
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid0.01
Ask0.02
volume10063
Intrest15568
Last Price4.37Feb 21, 2025
Change
3.8346.71%
Bid4.75
Ask4.85
volume1908
Intrest14308
Strike
132
132
Last Price0.03Feb 21, 2025
Change
0.0770%
Bid0.02
Ask0.03
volume5447
Intrest19103
Last Price3.75Feb 21, 2025
Change
3.4748.06%
Bid3.75
Ask3.85
volume3353
Intrest11343
Strike
133
133
Last Price0.03Feb 21, 2025
Change
0.0770%
Bid0.03
Ask0.04
volume11335
Intrest27195
Last Price2.82Feb 21, 2025
Change
3.4454.95%
Bid2.8
Ask2.88
volume11030
Intrest13795
Strike
134
134
Last Price0.05Feb 21, 2025
Change
0.0964.29%
Bid0.05
Ask0.06
volume12725
Intrest29076
Last Price1.87Feb 21, 2025
Change
3.4464.78%
Bid1.85
Ask1.9
volume34550
Intrest75014
Strike
135
135
Last Price0.12Feb 21, 2025
Change
0.0529.41%
Bid0.1
Ask0.11
volume51495
Intrest50450
Last Price1.01Feb 21, 2025
Change
3.2976.51%
Bid1.02
Ask1.05
volume25500
Intrest18349
Strike
136
136
Last Price0.26Feb 21, 2025
Change
0.0313.04%
Bid0.26
Ask0.27
volume53131
Intrest15844
Last Price0.43Feb 21, 2025
Change
3.0387.57%
Bid0.42
Ask0.43
volume61561
Intrest17203
Strike
137
137
Last Price0.66Feb 21, 2025
Change
0.3188.57%
Bid0.66
Ask0.68
volume91995
Intrest23301
Last Price0.14Feb 21, 2025
Change
2.5194.72%
Bid0.13
Ask0.14
volume91751
Intrest26275
Strike
138
138
Last Price1.39Feb 21, 2025
Change
0.88172.55%
Bid1.34
Ask1.39
volume117804
Intrest16218
Last Price0.05Feb 21, 2025
Change
1.8997.42%
Bid0.05
Ask0.06
volume159813
Intrest26268
Strike
139
139
Last Price2.32Feb 21, 2025
Change
1.54197.44%
Bid2.26
Ask2.33
volume117543
Intrest18654
Last Price0.04Feb 21, 2025
Change
1.2896.97%
Bid0.03
Ask0.04
volume322343
Intrest155963
Strike
140
140
Last Price3.25Feb 21, 2025
Change
2.06173.11%
Bid3.2
Ask3.35
volume88811
Intrest41063
Last Price0.02Feb 21, 2025
Change
0.8397.65%
Bid0.02
Ask0.03
volume207372
Intrest80966
Strike
141
141
Last Price4.46Feb 21, 2025
Change
2.72156.32%
Bid4.2
Ask4.35
volume22481
Intrest9259
Last Price0.01Feb 21, 2025
Change
0.5398.15%
Bid0.01
Ask0.02
volume104522
Intrest44521
Strike
142
142
Last Price5.3Feb 21, 2025
Change
2.9120.83%
Bid5.2
Ask5.35
volume6573
Intrest10851
Last Price0.01Feb 21, 2025
Change
0.396.77%
Bid-
Ask0.01
volume62845
Intrest39027
Strike
143
143
Last Price6.4Feb 21, 2025
Change
3.25103.17%
Bid6.2
Ask6.35
volume3247
Intrest6481
Last Price0.01Feb 21, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume28438
Intrest33709
Strike
144
144
Last Price7.3Feb 21, 2025
Change
3.2580.25%
Bid7.2
Ask7.35
volume1554
Intrest4396
Last Price0.01Feb 21, 2025
Change
0.190.91%
Bid-
Ask0.01
volume47612
Intrest98983
Strike
145
145
Last Price8.5Feb 21, 2025
Change
3.5571.72%
Bid8.2
Ask8.35
volume9440
Intrest21965
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume8072
Intrest35932
Strike
146
146
Last Price9.6Feb 21, 2025
Change
3.762.71%
Bid9.15
Ask9.35
volume755
Intrest5652
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume13844
Intrest34537
Strike
147
147
Last Price10.7Feb 21, 2025
Change
3.7553.96%
Bid10.2
Ask10.35
volume726
Intrest2327
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume6214
Intrest64320
Strike
148
148
Last Price11.6Feb 21, 2025
Change
3.6545.91%
Bid11.15
Ask11.35
volume610
Intrest5107
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume62767
Intrest102691
Strike
149
149
Last Price11.85Feb 21, 2025
Change
2.8531.67%
Bid12.1
Ask12.35
volume250
Intrest373
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume10024
Intrest140536
Strike
150
150
Last Price13.5Feb 21, 2025
Change
3.6136.5%
Bid13.2
Ask13.35
volume995
Intrest4960
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume2687
Intrest16835
Strike
151
151
Last Price13.45Feb 21, 2025
Change
2.6524.54%
Bid14.1
Ask14.35
volume284
Intrest477
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume1194
Intrest13495
Strike
152
152
Last Price15.5Feb 21, 2025
Change
3.5529.71%
Bid15.15
Ask15.35
volume227
Intrest852
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume913
Intrest10962
Strike
152.5
152.5
Last Price13.5Feb 21, 2025
Change
0.947.48%
Bid15.5
Ask16.2
volume5
Intrest64
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume737
Intrest12778
Strike
153
153
Last Price15.85Feb 21, 2025
Change
2.9522.87%
Bid16.15
Ask16.35
volume275
Intrest266
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume244
Intrest17183
Strike
154
154
Last Price16.55Feb 21, 2025
Change
2.618.64%
Bid17.15
Ask17.4
volume98
Intrest42
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume603
Intrest53560
Strike
155
155
Last Price17.85Feb 21, 2025
Change
2.7518.21%
Bid18.1
Ask18.35
volume102
Intrest66
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume589
Intrest61234
Strike
156
156
Last Price18.85Feb 21, 2025
Change
2.817.45%
Bid19.1
Ask19.4
volume87
Intrest27
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume494
Intrest11865
Strike
157
157
Last Price20.12Feb 21, 2025
Change
3.0718.01%
Bid19.9
Ask20.35
volume74
Intrest8
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume72
Intrest12073
Strike
157.5
157.5
Last Price17.45Feb 20, 2025
Change
00%
Bid20.45
Ask21.15
volume0
Intrest3
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume57
Intrest17148
Strike
158
158
Last Price20Feb 21, 2025
Change
2.111.73%
Bid21.1
Ask21.5
volume11
Intrest19
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume108
Intrest17378
Strike
159
159
Last Price18.9Feb 20, 2025
Change
00%
Bid22.1
Ask22.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume971
Intrest113943
Strike
160
160
Last Price23.4Feb 21, 2025
Change
3.517.59%
Bid23.15
Ask23.35
volume41
Intrest14
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest36093
Strike
161
161
Last Price22.1Feb 20, 2025
Change
00%
Bid23.8
Ask24.75
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest34971
Strike
162
162
Last Price24.85Feb 21, 2025
Change
2.812.7%
Bid25.15
Ask25.75
volume10
Intrest2
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume100
Intrest2205
Strike
162.5
162.5
Last Price22.37Feb 20, 2025
Change
00%
Bid25.45
Ask26.15
volume0
Intrest6
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest13210
Strike
163
163
Last Price23.4Feb 20, 2025
Change
00%
Bid25.8
Ask26.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest22671
Strike
164
164
Last Price25.2Feb 20, 2025
Change
00%
Bid26.8
Ask27.7
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume860
Intrest73936
Strike
165
165
Last Price27.85Feb 21, 2025
Change
2.59.86%
Bid28
Ask28.65
volume48
Intrest6
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1250
Intrest15127
Strike
166
166
Last Price26.3Feb 20, 2025
Change
00%
Bid28.95
Ask29.7
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume107
Intrest3124
Strike
167
167
Last Price28.05Feb 21, 2025
Change
0.41.41%
Bid29.95
Ask30.7
volume6
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest9075
Strike
168
168
Last Price30.15Feb 21, 2025
Change
2.27.87%
Bid31.05
Ask31.7
volume6
Intrest4
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest4934
Strike
169
169
Last Price30.2Feb 20, 2025
Change
00%
Bid31.8
Ask32.7
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume78
Intrest36233
Strike
170
170
Last Price29.65Feb 20, 2025
Change
00%
Bid33
Ask33.65
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest6705
Strike
171
171
Last Price33.15Feb 21, 2025
Change
0.652%
Bid33.95
Ask34.7
volume17
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5506
Strike
172
172
Last Price33.15Feb 21, 2025
Change
1.13.21%
Bid34.8
Ask35.7
volume22
Intrest1
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9496
Strike
173
173
Last Price33.25Feb 20, 2025
Change
00%
Bid35.8
Ask36.7
volume0
Intrest9
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest5125
Strike
174
174
Last Price36.6Feb 20, 2025
Change
00%
Bid36.8
Ask37.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume139
Intrest12894
Strike
175
175
Last Price35.1Feb 20, 2025
Change
00%
Bid38
Ask38.65
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2019
Strike
176
176
Last Price35.85Feb 20, 2025
Change
00%
Bid38.8
Ask39.7
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2106
Strike
177
177
Last Price37.45Feb 20, 2025
Change
00%
Bid39.8
Ask40.7
volume0
Intrest7
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5183
Strike
178
178
Last Price38.7Feb 20, 2025
Change
00%
Bid40.8
Ask41.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest7658
Strike
179
179
Last Price39.3Feb 18, 2025
Change
00%
Bid41.8
Ask42.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume319
Intrest30003
Strike
180
180
Last Price41.45Feb 20, 2025
Change
00%
Bid42.9
Ask43.7
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3129
Strike
181
181
Last Price43.1Feb 20, 2025
Change
00%
Bid43.95
Ask44.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest5199
Strike
182
182
Last Price45.25Feb 14, 2025
Change
00%
Bid44.8
Ask45.7
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1884
Strike
183
183
Last Price44.85Feb 20, 2025
Change
00%
Bid45.95
Ask46.7
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2159
Strike
184
184
Last Price46.3Feb 20, 2025
Change
00%
Bid46.95
Ask47.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest20211
Strike
185
185
Last Price45.8Feb 19, 2025
Change
00%
Bid47.9
Ask48.7
volume0
Intrest0
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3611
Strike
186
186
Last Price45.45Feb 19, 2025
Change
00%
Bid48.8
Ask49.7
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1393
Strike
187
187
Last Price47.5Feb 20, 2025
Change
00%
Bid49.8
Ask50.7
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4175
Strike
188
188
Last Price47.2Feb 18, 2025
Change
00%
Bid50.8
Ask51.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest817
Strike
189
189
Last Price49.7Feb 20, 2025
Change
00%
Bid51.8
Ask52.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest15804
Strike
190
190
Last Price49.6Feb 19, 2025
Change
00%
Bid52.9
Ask53.7
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2293
Strike
191
191
Last Price64.75Jan 27, 2025
Change
00%
Bid53.8
Ask54.7
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3861
Strike
192
192
Last Price56Dec 27, 2024
Change
00%
Bid54.8
Ask55.7
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3263
Strike
193
193
Last Price47.5Jan 24, 2025
Change
00%
Bid55.8
Ask56.7
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5816
Strike
194
194
Last Price59.9Nov 27, 2024
Change
00%
Bid56.8
Ask57.7
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4767
Strike
195
195
Last Price45.3Jan 06, 2025
Change
00%
Bid57.9
Ask58.7
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22342
Strike
200
200
Last Price60.15Feb 20, 2025
Change
00%
Bid62.9
Ask63.7
volume0
Intrest3
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4640
Strike
205
205
Last Price69.87Feb 13, 2025
Change
00%
Bid67.9
Ask68.7
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4438
Strike
210
210
Last Price76.12Dec 13, 2024
Change
00%
Bid72.9
Ask73.7
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1420
Strike
212
212
Last Price75.73Nov 26, 2024
Change
00%
Bid74.8
Ask75.7
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2270
Strike
213
213
Last Price88.2Jan 27, 2025
Change
00%
Bid75.8
Ask76.7
volume0
Intrest0
Last Price0.02Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1178
Strike
214
214
Last Price75.78Jan 21, 2025
Change
00%
Bid76.8
Ask77.7
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2064
Strike
215
215
Last Price93.1Jan 30, 2025
Change
00%
Bid77.9
Ask78.7
volume0
Intrest0
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest687
Strike
216
216
Last Price69.78Jan 23, 2025
Change
00%
Bid78.8
Ask79.7
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest748
Strike
217
217
Last Price70.55Nov 13, 2024
Change
00%
Bid79.8
Ask80.7
volume0
Intrest0
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest342
Strike
218
218
Last Price71.55Nov 13, 2024
Change
00%
Bid80.8
Ask81.7
volume0
Intrest0
Last Price0.02Feb 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest728
Strike
219
219
Last Price72.55Nov 13, 2024
Change
00%
Bid81.8
Ask82.7
volume0
Intrest0
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2943
Strike
220
220
Last Price77.6Dec 04, 2024
Change
00%
Bid82.9
Ask83.7
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest547
Strike
221
221
Last Price78.2Oct 22, 2024
Change
00%
Bid83.8
Ask84.7
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1001
Strike
222
222
Last Price102.27Jan 30, 2025
Change
00%
Bid84.8
Ask85.7
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1268
Strike
223
223
Last Price101.5Jan 28, 2025
Change
00%
Bid85.8
Ask86.7
volume0
Intrest0
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest176
Strike
224
224
Last Price98.05Aug 22, 2024
Change
00%
Bid86.8
Ask87.7
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3445
Strike
225
225
Last Price84Jan 08, 2025
Change
00%
Bid87.9
Ask88.7
volume0
Intrest0
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2638
Strike
226
226
Last Price89.48Dec 12, 2024
Change
00%
Bid88.8
Ask89.7
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest967
Strike
227
227
Last Price98.35Aug 22, 2024
Change
00%
Bid89.8
Ask90.7
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest893
Strike
228
228
Last Price80.8Nov 12, 2024
Change
00%
Bid90.8
Ask91.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest2015
Strike
230
230
Last Price111.15Sep 12, 2024
Change
00%
Bid92.9
Ask93.7
volume0
Intrest0
Last Price0.01Feb 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3814
Strike
235
235
Last Price99.05Dec 27, 2024
Change
00%
Bid97.9
Ask98.7
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5860
Strike
240
240
Last Price104Dec 27, 2024
Change
00%
Bid102.9
Ask103.7
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1207
Strike
245
245
Last Price118.95Aug 22, 2024
Change
00%
Bid107.9
Ask108.7
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21487
Strike
250
250
Last Price108.55Dec 10, 2024
Change
00%
Bid112.9
Ask113.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1430
Strike
255
255
Last Price109.5Jan 24, 2025
Change
00%
Bid117.9
Ask118.7
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1202
Strike
260
260
Last Price128Dec 20, 2024
Change
00%
Bid122.9
Ask123.7
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1866
Strike
265
265
Last Price-
Change
-
Bid127.9
Ask128.7
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1767
Strike
270
270
Last Price0.75Jun 07, 2024
Change
00%
Bid132.9
Ask133.7
volume0
Intrest0
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1895
Strike
275
275
Last Price-
Change
-
Bid137.9
Ask138.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest12868
Strike
280
280
Last Price153Jan 27, 2025
Change
00%
Bid142.9
Ask143.7
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest39106
Strike
290
290
Last Price154.49Dec 18, 2024
Change
00%
Bid152.9
Ask153.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest1652
Strike
300
300
Last Price170.68Feb 07, 2025
Change
00%
Bid162.9
Ask163.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved