$449.06
-0.30-0.07%
近くで: Jan 23, 4:00 PM EST
$447.40
-1.66-0.37%
時間外: Jan 23, 7:59 PM EST
Comments
Loading...
Tesla (NASDAQ:TSLA) 株価情報, オプションチェーン
オプションチェーンは、Tesla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、Tesla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 Price367.19Jan 23, 2026
Change
0.890.24%
Bid366.35
Ask372.95
volume1
Intrest1
Strike
80
80
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest21
Last Price-
Change
-
Bid355.2
Ask362.4
volume0
Intrest0
Strike
90
90
Last Price0.02Dec 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest11
Last Price324.78Jan 20, 2026
Change
-0%
Bid346.35
Ask352.75
volume0
Intrest1
Strike
100
100
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid335.1
Ask342.95
volume0
Intrest0
Strike
110
110
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest13
Last Price-
Change
-
Bid325.1
Ask332.95
volume0
Intrest0
Strike
120
120
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest21
Last Price-
Change
-
Bid316.35
Ask322.95
volume0
Intrest0
Strike
130
130
Last Price0.01Dec 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Last Price282.26Jan 21, 2026
Change
-0%
Bid305.2
Ask312.95
volume0
Intrest6
Strike
140
140
Last Price0.08Dec 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price298.16Jan 23, 2026
Change
28.9510.75%
Bid295.2
Ask302.45
volume14
Intrest16
Strike
150
150
Last Price0.01Jan 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest120
Last Price330.32Dec 23, 2025
Change
-0%
Bid286.7
Ask291.55
volume0
Intrest1
Strike
160
160
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest115
Last Price278.82Jan 23, 2026
Change
22.148.63%
Bid276.35
Ask281.55
volume4
Intrest5
Strike
170
170
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest218
Last Price267.35Jan 23, 2026
Change
20.378.25%
Bid266.4
Ask271
volume1
Intrest200
Strike
180
180
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest12925
Last Price257.88Jan 22, 2026
Change
-0%
Bid255.2
Ask262.75
volume0
Intrest0
Strike
190
190
Last Price0.01Jan 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1088
Last Price247.01Jan 23, 2026
Change
0.490.2%
Bid246.35
Ask252.9
volume47
Intrest75
Strike
200
200
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4309
Last Price236.95Jan 23, 2026
Change
19.979.2%
Bid236.35
Ask240.55
volume1
Intrest13
Strike
210
210
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7948
Last Price218.83Jan 22, 2026
Change
-0%
Bid225.95
Ask231.55
volume0
Intrest6
Strike
220
220
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest4504
Last Price217.11Jan 23, 2026
Change
9.274.46%
Bid216.35
Ask221
volume10
Intrest123
Strike
230
230
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2381
Last Price207.81Jan 23, 2026
Change
24.0113.06%
Bid206.35
Ask211
volume31
Intrest35
Strike
240
240
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest24326
Last Price199.05Jan 23, 2026
Change
0.730.37%
Bid195.3
Ask200.7
volume22
Intrest76
Strike
250
250
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest22002
Last Price191.78Jan 23, 2026
Change
6.023.24%
Bid191.35
Ask196.55
volume3
Intrest41
Strike
255
255
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10596
Last Price187.41Jan 23, 2026
Change
0.10.05%
Bid186
Ask191.55
volume6
Intrest15
Strike
260
260
Last Price0.02Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10757
Last Price182.16Jan 23, 2026
Change
9.185.31%
Bid181.35
Ask186.55
volume1
Intrest44
Strike
265
265
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4049
Last Price176.69Jan 23, 2026
Change
1.751%
Bid175.2
Ask182.9
volume57
Intrest67
Strike
270
270
Last Price0.02Jan 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest8755
Last Price173.07Jan 23, 2026
Change
11.997.44%
Bid171.4
Ask177.85
volume20
Intrest32
Strike
275
275
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume30
Intrest1419
Last Price168.26Jan 23, 2026
Change
10.296.51%
Bid166.35
Ask172.95
volume8
Intrest84
Strike
280
280
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest2448
Last Price162.39Jan 23, 2026
Change
10.61%
Bid160.2
Ask167.5
volume5
Intrest65
Strike
285
285
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1123
Last Price156.94Jan 23, 2026
Change
8.926.03%
Bid155.2
Ask162.9
volume4
Intrest21
Strike
290
290
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2207
Last Price152.07Jan 23, 2026
Change
9.396.58%
Bid151.35
Ask156.55
volume4
Intrest9
Strike
295
295
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume43
Intrest1698
Last Price149.12Jan 23, 2026
Change
0.020.01%
Bid145.35
Ask151
volume294
Intrest310
Strike
300
300
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest2775
Last Price118.64Jan 21, 2026
Change
-0%
Bid141.35
Ask146.35
volume0
Intrest7
Strike
305
305
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1420
Last Price138.15Jan 23, 2026
Change
9.827.65%
Bid136.35
Ask142
volume26
Intrest79
Strike
310
310
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest592
Last Price131.63Jan 23, 2026
Change
0.910.69%
Bid132.1
Ask137.95
volume28
Intrest65
Strike
315
315
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest639
Last Price126.88Jan 23, 2026
Change
6.435.34%
Bid126.35
Ask131.55
volume25
Intrest31
Strike
320
320
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume128
Intrest1609
Last Price121.95Jan 23, 2026
Change
1.71.37%
Bid121.35
Ask126.55
volume6
Intrest11
Strike
325
325
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume250
Intrest1504
Last Price116.6Jan 23, 2026
Change
2.642.21%
Bid116.75
Ask121.5
volume65
Intrest139
Strike
330
330
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume96
Intrest6602
Last Price112.6Jan 23, 2026
Change
1.61.4%
Bid110.95
Ask117.8
volume7
Intrest75
Strike
335
335
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume44
Intrest1496
Last Price106.76Jan 23, 2026
Change
8.818.99%
Bid106.75
Ask111.5
volume106
Intrest112
Strike
340
340
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume33
Intrest2502
Last Price102.9Jan 23, 2026
Change
9.4810.15%
Bid101.75
Ask106
volume147
Intrest167
Strike
345
345
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume47
Intrest708
Last Price97.57Jan 23, 2026
Change
0.280.29%
Bid95.2
Ask100.4
volume19
Intrest233
Strike
350
350
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume269
Intrest18566
Last Price92.31Jan 23, 2026
Change
9.7911.86%
Bid91.4
Ask96
volume161
Intrest998
Strike
355
355
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume741
Intrest2148
Last Price87.74Jan 23, 2026
Change
1.271.47%
Bid85.2
Ask91
volume27
Intrest44
Strike
360
360
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume602
Intrest3411
Last Price82.76Jan 23, 2026
Change
1.431.7%
Bid81.95
Ask86.55
volume29
Intrest39
Strike
365
365
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume606
Intrest6848
Last Price77.17Jan 23, 2026
Change
0.390.5%
Bid76.95
Ask80.25
volume85
Intrest115
Strike
370
370
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume436
Intrest2892
Last Price73.3Jan 23, 2026
Change
0.50.69%
Bid71.75
Ask75.25
volume223
Intrest298
Strike
375
375
Last Price0.01Jan 23, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume342
Intrest7390
Last Price70.7Jan 23, 2026
Change
1.772.57%
Bid67.7
Ask72.75
volume6
Intrest43
Strike
377.5
377.5
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume525
Intrest712
Last Price67Jan 23, 2026
Change
0.450.68%
Bid67.9
Ask70.2
volume78
Intrest2009
Strike
380
380
Last Price0.01Jan 23, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1233
Intrest10027
Last Price66.7Jan 23, 2026
Change
21.146.27%
Bid65.35
Ask67.7
volume1
Intrest120
Strike
382.5
382.5
Last Price0.01Jan 23, 2026
Change
0.0375%
Bid-
Ask0.01
volume581
Intrest1056
Last Price62.17Jan 23, 2026
Change
0.460.73%
Bid62.9
Ask65.3
volume91
Intrest135
Strike
385
385
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume955
Intrest2858
Last Price60.53Jan 23, 2026
Change
12.7626.71%
Bid60.35
Ask61.75
volume5
Intrest20
Strike
387.5
387.5
Last Price0.01Jan 23, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1758
Intrest1033
Last Price58.74Jan 23, 2026
Change
0.280.47%
Bid57.85
Ask60.15
volume34
Intrest556
Strike
390
390
Last Price0.01Jan 23, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume3261
Intrest3913
Last Price56.25Jan 23, 2026
Change
2.153.97%
Bid55.35
Ask58.25
volume3
Intrest188
Strike
392.5
392.5
Last Price0.01Jan 23, 2026
Change
0.0375%
Bid-
Ask0.01
volume495
Intrest1667
Last Price52.15Jan 23, 2026
Change
2.284.19%
Bid52.85
Ask55.75
volume72
Intrest256
Strike
395
395
Last Price0.01Jan 23, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1749
Intrest3592
Last Price52.37Jan 23, 2026
Change
0.691.34%
Bid51.4
Ask51.65
volume4
Intrest69
Strike
397.5
397.5
Last Price0.01Jan 23, 2026
Change
0.0375%
Bid-
Ask0.01
volume1123
Intrest2141
Last Price48.66Jan 23, 2026
Change
0.390.8%
Bid48.9
Ask49.15
volume1061
Intrest1066
Strike
400
400
Last Price0.01Jan 23, 2026
Change
0.0375%
Bid-
Ask0.01
volume4241
Intrest14134
Last Price43.9Jan 23, 2026
Change
2.956.3%
Bid46.4
Ask46.65
volume2
Intrest173
Strike
402.5
402.5
Last Price0.01Jan 23, 2026
Change
0.0480%
Bid-
Ask0.01
volume639
Intrest2296
Last Price42.32Jan 23, 2026
Change
1.363.11%
Bid43.9
Ask44.15
volume686
Intrest881
Strike
405
405
Last Price0.01Jan 23, 2026
Change
0.0480%
Bid-
Ask0.01
volume1194
Intrest5943
Last Price39.71Jan 23, 2026
Change
0.731.81%
Bid41.4
Ask41.65
volume30
Intrest168
Strike
407.5
407.5
Last Price0.01Jan 23, 2026
Change
0.0480%
Bid-
Ask0.01
volume773
Intrest2689
Last Price37.58Jan 23, 2026
Change
1.874.74%
Bid38.9
Ask39.15
volume372
Intrest1191
Strike
410
410
Last Price0.01Jan 23, 2026
Change
0.0480%
Bid-
Ask0.01
volume3416
Intrest9534
Last Price34.78Jan 23, 2026
Change
0.822.3%
Bid36.4
Ask36.65
volume27
Intrest198
Strike
412.5
412.5
Last Price0.01Jan 23, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume1187
Intrest2280
Last Price34.11Jan 23, 2026
Change
0.361.04%
Bid33.9
Ask34.15
volume135
Intrest1415
Strike
415
415
Last Price0.01Jan 23, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume2094
Intrest6573
Last Price30.45Jan 23, 2026
Change
13.4%
Bid31.4
Ask31.65
volume116
Intrest952
Strike
417.5
417.5
Last Price0.01Jan 23, 2026
Change
0.0888.89%
Bid-
Ask0.01
volume2204
Intrest3617
Last Price29Jan 23, 2026
Change
0.41.36%
Bid28.9
Ask29.15
volume2836
Intrest7313
Strike
420
420
Last Price0.01Jan 23, 2026
Change
0.0888.89%
Bid-
Ask0.01
volume7395
Intrest11688
Last Price26.65Jan 23, 2026
Change
0.20.74%
Bid26.4
Ask26.65
volume198
Intrest2545
Strike
422.5
422.5
Last Price0.01Jan 23, 2026
Change
0.1191.67%
Bid-
Ask0.01
volume3865
Intrest3784
Last Price23Jan 23, 2026
Change
1.455.93%
Bid23.9
Ask24.15
volume1045
Intrest7573
Strike
425
425
Last Price0.01Jan 23, 2026
Change
0.1292.31%
Bid-
Ask0.01
volume6662
Intrest9222
Last Price21.65Jan 23, 2026
Change
0.251.14%
Bid21.45
Ask21.65
volume729
Intrest3391
Strike
427.5
427.5
Last Price0.01Jan 23, 2026
Change
0.1694.12%
Bid-
Ask0.01
volume9146
Intrest5753
Last Price18.95Jan 23, 2026
Change
0.673.41%
Bid18.9
Ask19.15
volume8741
Intrest10228
Strike
430
430
Last Price0.01Jan 23, 2026
Change
0.2295.65%
Bid-
Ask0.01
volume15605
Intrest10471
Last Price16.79Jan 23, 2026
Change
0.512.95%
Bid16.4
Ask16.65
volume2525
Intrest3893
Strike
432.5
432.5
Last Price0.01Jan 23, 2026
Change
0.3196.88%
Bid-
Ask0.01
volume9450
Intrest7221
Last Price13.97Jan 23, 2026
Change
0.885.93%
Bid13.9
Ask14.15
volume25179
Intrest6032
Strike
435
435
Last Price0.01Jan 23, 2026
Change
0.4597.83%
Bid-
Ask0.01
volume27914
Intrest13771
Last Price11.55Jan 23, 2026
Change
17.97%
Bid11.45
Ask11.65
volume4046
Intrest5112
Strike
437.5
437.5
Last Price0.01Jan 23, 2026
Change
0.6698.51%
Bid-
Ask0.01
volume20711
Intrest5665
Last Price8.97Jan 23, 2026
Change
1.4113.58%
Bid8.9
Ask9.2
volume44170
Intrest12700
Strike
440
440
Last Price0.01Jan 23, 2026
Change
0.9999%
Bid-
Ask0.01
volume90803
Intrest11508
Last Price6.6Jan 23, 2026
Change
1.6820.29%
Bid6.4
Ask6.7
volume12588
Intrest6049
Strike
442.5
442.5
Last Price0.01Jan 23, 2026
Change
1.4399.31%
Bid-
Ask0.01
volume72488
Intrest4541
Last Price4Jan 23, 2026
Change
2.5538.93%
Bid3.95
Ask4.2
volume80823
Intrest13450
Strike
445
445
Last Price0.01Jan 23, 2026
Change
2.0999.52%
Bid-
Ask0.01
volume199024
Intrest8236
Last Price1.54Jan 23, 2026
Change
3.4168.89%
Bid1.46
Ask1.68
volume153107
Intrest14793
Strike
447.5
447.5
Last Price0.02Jan 23, 2026
Change
2.9699.33%
Bid0.01
Ask0.02
volume129963
Intrest4064
Last Price0.01Jan 23, 2026
Change
3.699.72%
Bid-
Ask0.01
volume403454
Intrest22785
Strike
450
450
Last Price0.99Jan 23, 2026
Change
3.2176.43%
Bid0.99
Ask1.08
volume73196
Intrest6619
Last Price0.01Jan 23, 2026
Change
2.5799.61%
Bid-
Ask0.01
volume151520
Intrest10936
Strike
452.5
452.5
Last Price3.49Jan 23, 2026
Change
2.238.66%
Bid3.35
Ask3.6
volume16106
Intrest862
Last Price0.01Jan 23, 2026
Change
1.7899.44%
Bid-
Ask0.01
volume121441
Intrest15881
Strike
455
455
Last Price5.82Jan 23, 2026
Change
1.4820.27%
Bid5.85
Ask6.1
volume8415
Intrest1586
Last Price0.01Jan 23, 2026
Change
1.2499.2%
Bid-
Ask0.01
volume27913
Intrest5405
Strike
457.5
457.5
Last Price8.65Jan 23, 2026
Change
0.66.49%
Bid8.35
Ask8.6
volume11755
Intrest294
Last Price0.01Jan 23, 2026
Change
0.8798.86%
Bid-
Ask0.01
volume63311
Intrest22930
Strike
460
460
Last Price10.98Jan 23, 2026
Change
0.675.75%
Bid10.85
Ask11.1
volume4115
Intrest1592
Last Price0.01Jan 23, 2026
Change
0.6398.44%
Bid-
Ask0.01
volume12756
Intrest4928
Strike
462.5
462.5
Last Price13.58Jan 23, 2026
Change
0.372.65%
Bid13.35
Ask13.6
volume191
Intrest110
Last Price0.01Jan 23, 2026
Change
0.4597.83%
Bid-
Ask0.01
volume16608
Intrest12562
Strike
465
465
Last Price17.56Jan 23, 2026
Change
1.267.73%
Bid15.85
Ask16.1
volume704
Intrest59
Last Price0.01Jan 23, 2026
Change
0.3397.06%
Bid-
Ask0.01
volume16130
Intrest12693
Strike
467.5
467.5
Last Price18.65Jan 23, 2026
Change
0.21.08%
Bid18.35
Ask18.6
volume259
Intrest89
Last Price0.01Jan 23, 2026
Change
0.2696.3%
Bid-
Ask0.01
volume8630
Intrest17409
Strike
470
470
Last Price22.75Jan 23, 2026
Change
1.868.9%
Bid20.85
Ask21.1
volume699
Intrest87
Last Price0.01Jan 23, 2026
Change
0.295.24%
Bid-
Ask0.01
volume2640
Intrest11723
Strike
472.5
472.5
Last Price25.32Jan 23, 2026
Change
1.225.06%
Bid23.35
Ask23.6
volume74
Intrest38
Last Price0.01Jan 23, 2026
Change
0.1694.12%
Bid-
Ask0.01
volume5346
Intrest11567
Strike
475
475
Last Price27.2Jan 23, 2026
Change
1.254.82%
Bid25.85
Ask26.1
volume32
Intrest40
Last Price0.01Jan 23, 2026
Change
0.1292.31%
Bid-
Ask0.01
volume1149
Intrest7624
Strike
477.5
477.5
Last Price27.25Jan 23, 2026
Change
25.4548.29%
Bid28.35
Ask28.6
volume1
Intrest0
Last Price0.01Jan 23, 2026
Change
0.1191.67%
Bid-
Ask0.01
volume2976
Intrest11094
Strike
480
480
Last Price32.3Jan 23, 2026
Change
1.13.53%
Bid30.85
Ask31.1
volume133
Intrest94
Last Price0.01Jan 23, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume310
Intrest5279
Strike
482.5
482.5
Last Price36.56Jan 23, 2026
Change
27.5642.98%
Bid30.65
Ask35
volume2
Intrest0
Last Price0.01Jan 23, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume2028
Intrest6585
Strike
485
485
Last Price39.15Jan 23, 2026
Change
3.28.9%
Bid32.1
Ask37.85
volume13
Intrest14
Last Price0.01Jan 23, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume94
Intrest1165
Strike
487.5
487.5
Last Price40.48Jan 23, 2026
Change
0.521.27%
Bid34.6
Ask40.35
volume7
Intrest7
Last Price0.03Jan 23, 2026
Change
0.0350%
Bid-
Ask0.01
volume890
Intrest5901
Strike
490
490
Last Price40.84Jan 23, 2026
Change
2.616.01%
Bid37.8
Ask42.75
volume10
Intrest8
Last Price0.01Jan 23, 2026
Change
0.0480%
Bid-
Ask0.01
volume12
Intrest1596
Strike
492.5
492.5
Last Price45.5Jan 23, 2026
Change
8.2615.36%
Bid39.6
Ask44.6
volume3
Intrest0
Last Price0.01Jan 23, 2026
Change
0.0480%
Bid-
Ask0.01
volume66
Intrest4573
Strike
495
495
Last Price47.37Jan 23, 2026
Change
4.759.11%
Bid43.05
Ask47.75
volume2
Intrest0
Last Price0.02Jan 23, 2026
Change
0.0250%
Bid-
Ask0.01
volume200
Intrest3123
Strike
497.5
497.5
Last Price51Jan 23, 2026
Change
1.252.51%
Bid46.8
Ask50.25
volume1
Intrest1
Last Price0.01Jan 23, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume750
Intrest17758
Strike
500
500
Last Price52.8Jan 23, 2026
Change
0.551.05%
Bid47.1
Ask53.55
volume12
Intrest3
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest2156
Strike
502.5
502.5
Last Price51.8Jan 23, 2026
Change
6.210.69%
Bid50.25
Ask55.95
volume1
Intrest1
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest2085
Strike
505
505
Last Price56.95Jan 23, 2026
Change
1.292.21%
Bid54.85
Ask57.1
volume12
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest1409
Strike
507.5
507.5
Last Price64.73Jan 16, 2026
Change
-0%
Bid54.55
Ask62.3
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume42
Intrest2077
Strike
510
510
Last Price62.64Jan 23, 2026
Change
0.030.05%
Bid59
Ask63
volume8
Intrest0
Last Price0.02Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest571
Strike
512.5
512.5
Last Price76.5Jan 16, 2026
Change
-0%
Bid59.55
Ask66.35
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume13
Intrest1906
Strike
515
515
Last Price68.35Jan 23, 2026
Change
0.410.6%
Bid63.45
Ask68.25
volume12
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume14
Intrest1376
Strike
517.5
517.5
Last Price98.85Jan 20, 2026
Change
-0%
Bid65.1
Ask71.35
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume35
Intrest2287
Strike
520
520
Last Price72.15Jan 23, 2026
Change
0.210.29%
Bid67.65
Ask73.25
volume16
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume8
Intrest1654
Strike
525
525
Last Price77.81Jan 23, 2026
Change
23.4923.19%
Bid74
Ask78.85
volume2
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume21
Intrest2289
Strike
530
530
Last Price82.5Jan 23, 2026
Change
23.3522.06%
Bid77.55
Ask84.8
volume10
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume63
Intrest885
Strike
535
535
Last Price110.75Jan 21, 2026
Change
-0%
Bid82.6
Ask88.4
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume46
Intrest2042
Strike
540
540
Last Price92.67Jan 23, 2026
Change
23.8620.48%
Bid87.1
Ask93.4
volume6
Intrest0
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1113
Strike
545
545
Last Price94.13Jan 13, 2026
Change
-0%
Bid92.1
Ask99.8
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest3834
Strike
550
550
Last Price102.85Jan 23, 2026
Change
0.590.58%
Bid97.6
Ask104
volume9
Intrest7
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest774
Strike
555
555
Last Price107.91Jan 23, 2026
Change
21.82%
Bid102.6
Ask109.2
volume2
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume10
Intrest813
Strike
560
560
Last Price111.24Jan 23, 2026
Change
8.016.72%
Bid108
Ask113.85
volume2
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest384
Strike
565
565
Last Price119.85Jan 22, 2026
Change
-0%
Bid113.8
Ask117.7
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest385
Strike
570
570
Last Price128.02Jan 02, 2026
Change
-0%
Bid117.3
Ask124.8
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest321
Strike
575
575
Last Price129.91Jan 22, 2026
Change
-0%
Bid122.6
Ask128.85
volume0
Intrest0
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1316
Strike
580
580
Last Price129.5Dec 31, 2025
Change
-0%
Bid127.05
Ask134.05
volume0
Intrest0
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest713
Strike
585
585
Last Price137.2Jan 22, 2026
Change
-0%
Bid132.05
Ask139.8
volume0
Intrest0
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2504
Strike
590
590
Last Price145.9Jan 12, 2026
Change
-0%
Bid138.25
Ask143.85
volume0
Intrest0
Last Price0.01Jan 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1331
Strike
595
595
Last Price127.57Dec 17, 2025
Change
-0%
Bid142.6
Ask148.85
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest5149
Strike
600
600
Last Price181.62Jan 20, 2026
Change
-0%
Bid147.5
Ask152.9
volume0
Intrest0
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest645
Strike
605
605
Last Price171.2Jan 22, 2026
Change
-0%
Bid153.25
Ask158.4
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest974
Strike
610
610
Last Price175.88Jan 22, 2026
Change
-0%
Bid157.6
Ask163.85
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest326
Strike
615
615
Last Price178.75Jan 21, 2026
Change
-0%
Bid162.45
Ask169.8
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest170
Strike
620
620
Last Price183.75Jan 21, 2026
Change
-0%
Bid167.5
Ask174.8
volume0
Intrest0
Last Price0.01Jan 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest188
Strike
625
625
Last Price190.88Jan 22, 2026
Change
-0%
Bid172.1
Ask179.8
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest653
Strike
630
630
Last Price193.75Jan 21, 2026
Change
-0%
Bid178.85
Ask183.85
volume0
Intrest0
Last Price0.01Jan 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest125
Strike
640
640
Last Price203.75Jan 21, 2026
Change
-0%
Bid187.05
Ask194.8
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume13
Intrest590
Strike
650
650
Last Price161.75Dec 18, 2025
Change
-0%
Bid197.1
Ask204.8
volume0
Intrest0
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4206
Strike
660
660
Last Price-
Change
-
Bid208.55
Ask213.85
volume0
Intrest0
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest697
Strike
670
670
Last Price235.88Jan 22, 2026
Change
-0%
Bid218.45
Ask223.85
volume0
Intrest0
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1760
Strike
680
680
Last Price-
Change
-
Bid227.05
Ask234.8
volume0
Intrest0
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1106
Strike
690
690
Last Price253.75Jan 21, 2026
Change
-0%
Bid237.05
Ask244.8
volume0
Intrest0
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1369
Strike
700
700
Last Price-
Change
-
Bid247.05
Ask254.8
volume0
Intrest0
Last Price0.01Jan 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2679
Strike
710
710
Last Price220.89Dec 18, 2025
Change
-0%
Bid257.05
Ask264.8
volume0
Intrest0
Last Price0.02Jan 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest119
Strike
720
720
Last Price274.25Jan 16, 2026
Change
-0%
Bid267.05
Ask274.8
volume0
Intrest0
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest82
Strike
730
730
Last Price-
Change
-
Bid277.05
Ask284.8
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2172
Strike
740
740
Last Price307.47Jan 21, 2026
Change
-0%
Bid287.05
Ask294.8
volume0
Intrest0
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1085
Strike
750
750
Last Price-
Change
-
Bid297.1
Ask304.8
volume0
Intrest0
Last Price0.01Jan 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest28
Strike
760
760
Last Price314.48Jan 22, 2026
Change
-0%
Bid308.25
Ask313.75
volume0
Intrest0
Last Price0.07Dec 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest32
Strike
770
770
Last Price-
Change
-
Bid317.1
Ask324.8
volume0
Intrest0
Last Price0.01Jan 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest74
Strike
780
780
Last Price-
Change
-
Bid327.05
Ask334.8
volume0
Intrest0
Last Price0.01Jan 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest9
Strike
790
790
Last Price-
Change
-
Bid337.1
Ask344.8
volume0
Intrest0
Last Price0.01Jan 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest363
Strike
800
800
Last Price354.36Jan 22, 2026
Change
-0%
Bid349
Ask353.85
volume0
Intrest0
Last Price0.04Dec 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest44
Strike
810
810
Last Price364.36Jan 22, 2026
Change
-0%
Bid358.3
Ask363.85
volume0
Intrest0
Last Price0.05Dec 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6
Strike
820
820
Last Price-
Change
-
Bid367.05
Ask374.8
volume0
Intrest0
Last Price0.01Jan 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest541
Strike
830
830
Last Price-
Change
-
Bid377.05
Ask384.8
volume0
Intrest0
Last Price0.02Jan 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest688
Strike
840
840
Last Price-
Change
-
Bid387.05
Ask394.8
volume0
Intrest0
Last Price0.01Jan 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2905
Strike
850
850
Last Price410.1Jan 14, 2026
Change
-0%
Bid397.05
Ask404.8
volume0
Intrest0
Last Price0.04Dec 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest23
Strike
860
860
Last Price430.95Jan 21, 2026
Change
-0%
Bid409.7
Ask412.9
volume0
Intrest0
Last Price0.14Dec 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest733
Strike
870
870
Last Price430.1Jan 14, 2026
Change
-0%
Bid417.05
Ask423.3
volume0
Intrest0
Last Price0.04Dec 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
880
880
Last Price440.1Jan 14, 2026
Change
-0%
Bid427.05
Ask434.8
volume0
Intrest0
Last Price0.01Jan 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest292
Strike
890
890
Last Price450.1Jan 14, 2026
Change
-0%
Bid437.05
Ask444.8
volume0
Intrest0
Last Price0.09Dec 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest419
Strike
900
900
Last Price452.75Jan 13, 2026
Change
-0%
Bid447.05
Ask454.8
volume0
Intrest0
Last Price0.06Dec 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest491
Strike
910
910
Last Price462.75Jan 13, 2026
Change
-0%
Bid457.05
Ask464.8
volume0
Intrest0
Last Price0.07Dec 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1902
Strike
920
920
Last Price472.75Jan 13, 2026
Change
-0%
Bid469
Ask473.85
volume0
Intrest0
Last Price0.09Dec 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest673
Strike
930
930
Last Price485.1Jan 23, 2026
Change
2.350.49%
Bid479
Ask483.85
volume2
Intrest0
Last Price0.01Jan 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2914
Strike
940
940
Last Price-
Change
-
Bid487.7
Ask494.8
volume0
Intrest0
Last Price0.01Jan 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5202
Strike
950
950
Last Price-
Change
-
Bid497.05
Ask504.8
volume0
Intrest0
Last Price0.01Jan 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5684
Strike
960
960
Last Price-
Change
-
Bid507.05
Ask514.8
volume0
Intrest0
Last Price0.05Dec 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3924
Strike
970
970
Last Price-
Change
-
Bid517.05
Ask524.8
volume0
Intrest0
Last Price0.01Dec 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest522
Strike
980
980
Last Price-
Change
-
Bid527.05
Ask534.8
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume15
Intrest45
Strike
990
990
Last Price-
Change
-
Bid537.05
Ask543.8
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved