$338.43
In chiusura: Aug 13 EDT
$338.10
-0.33-0.10%
Pre-mercato: 4:00 AM EDT
Comments
Loading...
Adobe (NASDAQ:ADBE) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Adobe a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Adobe..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price138.06Aug 08, 2025
Change
-0%
Bid134
Ask142.3
volume0
Intrest8
Strike
200
200
Last Price0.06Aug 12, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest347
Last Price130.61Aug 04, 2025
Change
-0%
Bid124.2
Ask131.75
volume0
Intrest33
Strike
210
210
Last Price0.29Aug 12, 2025
Change
-0%
Bid-
Ask1.79
volume0
Intrest7
Last Price186.13May 15, 2025
Change
-0%
Bid115.95
Ask122
volume0
Intrest10
Strike
220
220
Last Price0.45May 16, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest52
Last Price127.33Jul 31, 2025
Change
-0%
Bid104.15
Ask111
volume0
Intrest2
Strike
230
230
Last Price0.03Aug 12, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest26
Last Price167.29May 15, 2025
Change
-0%
Bid94.05
Ask102.2
volume0
Intrest20
Strike
240
240
Last Price0.09Aug 12, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest41
Last Price123.12Jul 10, 2025
Change
-0%
Bid84.15
Ask91.85
volume0
Intrest16
Strike
250
250
Last Price1.02Aug 12, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest28
Last Price125.14Jul 09, 2025
Change
-0%
Bid74
Ask80.85
volume0
Intrest19
Strike
260
260
Last Price0.02Aug 12, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest154
Last Price89.89Jul 31, 2025
Change
-0%
Bid64
Ask72.4
volume0
Intrest3
Strike
270
270
Last Price0.27Aug 12, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest39
Last Price144.38May 16, 2025
Change
-0%
Bid59
Ask67.2
volume0
Intrest30
Strike
275
275
Last Price0.2Aug 05, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest46
Last Price84.23Jul 14, 2025
Change
-0%
Bid54
Ask62
volume0
Intrest29
Strike
280
280
Last Price0.02Aug 12, 2025
Change
-0%
Bid0.02
Ask0.03
volume0
Intrest270
Last Price53.44Aug 12, 2025
Change
-0%
Bid52.3
Ask56.05
volume0
Intrest21
Strike
285
285
Last Price0.09Aug 11, 2025
Change
-0%
Bid0.03
Ask0.04
volume0
Intrest58
Last Price43.64Aug 07, 2025
Change
-0%
Bid44.05
Ask52.3
volume0
Intrest39
Strike
290
290
Last Price0.05Aug 12, 2025
Change
-0%
Bid0.03
Ask0.04
volume0
Intrest111
Last Price-
Change
-
Bid41.55
Ask49.4
volume0
Intrest0
Strike
292.5
292.5
Last Price0.06Aug 11, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest2
Last Price93.46Jun 26, 2025
Change
-0%
Bid39.05
Ask46.7
volume0
Intrest22
Strike
295
295
Last Price0.06Aug 12, 2025
Change
-0%
Bid0.05
Ask0.06
volume0
Intrest451
Last Price-
Change
-
Bid37
Ask44.25
volume0
Intrest0
Strike
297.5
297.5
Last Price0.13Aug 11, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest32
Last Price32.5Aug 12, 2025
Change
-0%
Bid36.45
Ask41.3
volume0
Intrest80
Strike
300
300
Last Price0.08Aug 12, 2025
Change
-0%
Bid0.03
Ask0.14
volume0
Intrest615
Last Price-
Change
-
Bid32.85
Ask38.45
volume0
Intrest0
Strike
302.5
302.5
Last Price0.22Aug 11, 2025
Change
-0%
Bid0.01
Ask0.13
volume0
Intrest22
Last Price75.12Jul 07, 2025
Change
-0%
Bid29.4
Ask37.5
volume0
Intrest19
Strike
305
305
Last Price0.1Aug 12, 2025
Change
-0%
Bid0.06
Ask0.1
volume0
Intrest347
Last Price-
Change
-
Bid27
Ask34.95
volume0
Intrest0
Strike
307.5
307.5
Last Price0.12Aug 12, 2025
Change
-0%
Bid0.06
Ask0.14
volume0
Intrest85
Last Price28.8Aug 08, 2025
Change
-0%
Bid26.9
Ask30.55
volume0
Intrest65
Strike
310
310
Last Price0.11Aug 12, 2025
Change
-0%
Bid0.1
Ask0.14
volume0
Intrest491
Last Price29.57Aug 08, 2025
Change
-0%
Bid23.05
Ask28.4
volume0
Intrest0
Strike
312.5
312.5
Last Price0.18Aug 12, 2025
Change
-0%
Bid0.12
Ask0.18
volume0
Intrest527
Last Price25.51Aug 05, 2025
Change
-0%
Bid22.5
Ask24.65
volume0
Intrest18
Strike
315
315
Last Price0.2Aug 12, 2025
Change
-0%
Bid0.2
Ask0.25
volume0
Intrest1960
Last Price24.78Aug 08, 2025
Change
-0%
Bid19.8
Ask22.45
volume0
Intrest0
Strike
317.5
317.5
Last Price0.34Aug 12, 2025
Change
-0%
Bid0.23
Ask0.29
volume0
Intrest576
Last Price17.39Aug 12, 2025
Change
-0%
Bid17.45
Ask19.75
volume0
Intrest51
Strike
320
320
Last Price0.37Aug 12, 2025
Change
-0%
Bid0.33
Ask0.39
volume0
Intrest1018
Last Price13.35Aug 12, 2025
Change
-0%
Bid15.15
Ask17.55
volume0
Intrest27
Strike
322.5
322.5
Last Price0.55Aug 12, 2025
Change
-0%
Bid0.46
Ask0.53
volume0
Intrest171
Last Price13.12Aug 12, 2025
Change
-0%
Bid13.95
Ask16
volume0
Intrest39
Strike
325
325
Last Price0.7Aug 12, 2025
Change
-0%
Bid0.65
Ask0.74
volume0
Intrest1075
Last Price11.2Aug 12, 2025
Change
-0%
Bid11.55
Ask12.5
volume0
Intrest25
Strike
327.5
327.5
Last Price0.99Aug 12, 2025
Change
-0%
Bid0.92
Ask1.02
volume0
Intrest402
Last Price10.1Aug 12, 2025
Change
-0%
Bid9.65
Ask10.2
volume0
Intrest104
Strike
330
330
Last Price1.42Aug 12, 2025
Change
-0%
Bid1.31
Ask1.45
volume0
Intrest1140
Last Price7.95Aug 12, 2025
Change
-0%
Bid7.85
Ask8.3
volume0
Intrest89
Strike
332.5
332.5
Last Price2Aug 12, 2025
Change
-0%
Bid1.87
Ask2.02
volume0
Intrest387
Last Price6.3Aug 12, 2025
Change
-0%
Bid6.15
Ask6.5
volume0
Intrest263
Strike
335
335
Last Price2.75Aug 12, 2025
Change
-0%
Bid2.6
Ask2.82
volume0
Intrest1083
Last Price4.6Aug 12, 2025
Change
-0%
Bid4.65
Ask4.95
volume0
Intrest328
Strike
337.5
337.5
Last Price3.85Aug 12, 2025
Change
-0%
Bid3.6
Ask3.85
volume0
Intrest321
Last Price3.55Aug 12, 2025
Change
-0%
Bid3.4
Ask3.65
volume0
Intrest746
Strike
340
340
Last Price5.13Aug 12, 2025
Change
-0%
Bid4.85
Ask5.15
volume0
Intrest984
Last Price2.64Aug 12, 2025
Change
-0%
Bid2.48
Ask2.69
volume0
Intrest274
Strike
342.5
342.5
Last Price6.6Aug 12, 2025
Change
-0%
Bid6.35
Ask6.65
volume0
Intrest116
Last Price1.8Aug 12, 2025
Change
-0%
Bid1.74
Ask1.94
volume0
Intrest1344
Strike
345
345
Last Price8.78Aug 12, 2025
Change
-0%
Bid8.05
Ask8.45
volume0
Intrest808
Last Price1.27Aug 12, 2025
Change
-0%
Bid1.22
Ask1.35
volume0
Intrest315
Strike
347.5
347.5
Last Price11.87Aug 12, 2025
Change
-0%
Bid10
Ask10.7
volume0
Intrest48
Last Price0.93Aug 12, 2025
Change
-0%
Bid0.85
Ask0.96
volume0
Intrest1457
Strike
350
350
Last Price12.87Aug 12, 2025
Change
-0%
Bid12
Ask12.9
volume0
Intrest1497
Last Price0.6Aug 12, 2025
Change
-0%
Bid0.59
Ask0.69
volume0
Intrest945
Strike
352.5
352.5
Last Price14.32Aug 11, 2025
Change
-0%
Bid14.25
Ask15.35
volume0
Intrest22
Last Price0.45Aug 12, 2025
Change
-0%
Bid0.41
Ask0.49
volume0
Intrest984
Strike
355
355
Last Price17.46Aug 12, 2025
Change
-0%
Bid16.45
Ask17.4
volume0
Intrest1185
Last Price0.3Aug 12, 2025
Change
-0%
Bid0.29
Ask0.36
volume0
Intrest484
Strike
357.5
357.5
Last Price21.45Aug 12, 2025
Change
-0%
Bid18.8
Ask20.6
volume0
Intrest63
Last Price0.21Aug 12, 2025
Change
-0%
Bid0.18
Ask0.25
volume0
Intrest842
Strike
360
360
Last Price21.77Aug 12, 2025
Change
-0%
Bid21.4
Ask22.1
volume0
Intrest575
Last Price0.16Aug 12, 2025
Change
-0%
Bid0.15
Ask0.2
volume0
Intrest745
Strike
362.5
362.5
Last Price26.05Aug 12, 2025
Change
-0%
Bid22.6
Ask25
volume0
Intrest313
Last Price0.13Aug 12, 2025
Change
-0%
Bid0.12
Ask0.16
volume0
Intrest885
Strike
365
365
Last Price27.22Aug 12, 2025
Change
-0%
Bid26.25
Ask27.3
volume0
Intrest958
Last Price0.12Aug 12, 2025
Change
-0%
Bid0.08
Ask0.14
volume0
Intrest727
Strike
367.5
367.5
Last Price30.02Aug 12, 2025
Change
-0%
Bid27
Ask30.35
volume0
Intrest97
Last Price0.09Aug 12, 2025
Change
-0%
Bid0.06
Ask0.12
volume0
Intrest1730
Strike
370
370
Strike
Last Price31.69Aug 12, 2025
Change
-0%
Bid31.25
Ask32.55
volume0
Intrest1079
Last Price0.08Aug 12, 2025
Change
-0%
Bid0.05
Ask0.11
volume0
Intrest629
Strike
372.5
372.5
Last Price34.39Aug 11, 2025
Change
-0%
Bid33.35
Ask35.45
volume0
Intrest46
Last Price0.06Aug 12, 2025
Change
-0%
Bid0.06
Ask0.1
volume0
Intrest1134
Strike
375
375
Last Price37.88Aug 12, 2025
Change
-0%
Bid35.8
Ask38.2
volume0
Intrest173
Last Price0.06Aug 12, 2025
Change
-0%
Bid0.03
Ask0.09
volume0
Intrest186
Strike
377.5
377.5
Last Price36.06Aug 11, 2025
Change
-0%
Bid35.9
Ask42.95
volume0
Intrest0
Last Price0.06Aug 12, 2025
Change
-0%
Bid0.05
Ask0.07
volume0
Intrest1119
Strike
380
380
Last Price42Aug 12, 2025
Change
-0%
Bid40.75
Ask42.65
volume0
Intrest451
Last Price0.06Aug 12, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest115
Strike
382.5
382.5
Last Price34.79Aug 01, 2025
Change
-0%
Bid40.55
Ask47.6
volume0
Intrest0
Last Price0.05Aug 12, 2025
Change
-0%
Bid0.03
Ask0.07
volume0
Intrest948
Strike
385
385
Last Price47.8Aug 12, 2025
Change
-0%
Bid45.85
Ask47.85
volume0
Intrest133
Last Price0.04Aug 12, 2025
Change
-0%
Bid0.03
Ask0.04
volume0
Intrest97
Strike
387.5
387.5
Last Price-
Change
-
Bid46.5
Ask53.7
volume0
Intrest0
Last Price0.03Aug 12, 2025
Change
-0%
Bid0.03
Ask0.04
volume0
Intrest1317
Strike
390
390
Last Price51.2Aug 12, 2025
Change
-0%
Bid48.7
Ask52.7
volume0
Intrest159
Last Price0.03Aug 12, 2025
Change
-0%
Bid0.02
Ask0.04
volume0
Intrest1212
Strike
395
395
Last Price55.9Aug 12, 2025
Change
-0%
Bid55.75
Ask57.8
volume0
Intrest291
Last Price0.01Aug 12, 2025
Change
-0%
Bid0.02
Ask0.03
volume0
Intrest2615
Strike
400
400
Last Price62.1Aug 12, 2025
Change
-0%
Bid60.8
Ask63.35
volume0
Intrest317
Last Price0.02Aug 12, 2025
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest1128
Strike
405
405
Last Price68.2Aug 12, 2025
Change
-0%
Bid63.6
Ask70.8
volume0
Intrest50
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest627
Strike
410
410
Last Price73.15Aug 12, 2025
Change
-0%
Bid69.15
Ask74.85
volume0
Intrest34
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest879
Strike
415
415
Last Price78.25Aug 12, 2025
Change
-0%
Bid74.25
Ask80
volume0
Intrest12
Last Price0.03Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest735
Strike
420
420
Last Price79.95Aug 12, 2025
Change
-0%
Bid79
Ask84.85
volume0
Intrest36
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1038
Strike
425
425
Last Price86Aug 12, 2025
Change
-0%
Bid83.7
Ask90.75
volume0
Intrest11
Last Price0.02Aug 12, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest927
Strike
430
430
Last Price91.25Aug 12, 2025
Change
-0%
Bid88
Ask96
volume0
Intrest46
Last Price0.03Aug 12, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest347
Strike
435
435
Last Price94Aug 12, 2025
Change
-0%
Bid92.75
Ask101.2
volume0
Intrest2
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest776
Strike
440
440
Last Price103.25Aug 12, 2025
Change
-0%
Bid98.15
Ask106.1
volume0
Intrest12
Last Price0.03Aug 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest400
Strike
445
445
Last Price104Aug 12, 2025
Change
-0%
Bid104.45
Ask108.95
volume0
Intrest8
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1075
Strike
450
450
Last Price112.19Aug 12, 2025
Change
-0%
Bid108.95
Ask115.1
volume0
Intrest1
Last Price0.01Aug 06, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest273
Strike
455
455
Last Price115.25Aug 12, 2025
Change
-0%
Bid113.95
Ask118
volume0
Intrest93
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest358
Strike
460
460
Last Price122.84Aug 12, 2025
Change
-0%
Bid117.8
Ask126
volume0
Intrest1
Last Price0.36Aug 12, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest236
Strike
465
465
Last Price127.2Aug 12, 2025
Change
-0%
Bid122.85
Ask129.95
volume0
Intrest0
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask1.33
volume0
Intrest143
Strike
470
470
Last Price134.57Aug 12, 2025
Change
-0%
Bid127.9
Ask136.05
volume0
Intrest2
Last Price0.03Aug 05, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest115
Strike
475
475
Last Price136.88Aug 12, 2025
Change
-0%
Bid132.85
Ask141.2
volume0
Intrest1
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest312
Strike
480
480
Last Price140.4Aug 12, 2025
Change
-0%
Bid138.2
Ask145.95
volume0
Intrest2
Last Price0.02Aug 04, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest92
Strike
485
485
Last Price147.37Aug 12, 2025
Change
-0%
Bid144.8
Ask150.8
volume0
Intrest0
Last Price0.09Jul 18, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest149
Strike
490
490
Last Price117.61Jul 10, 2025
Change
-0%
Bid147.85
Ask156.05
volume0
Intrest0
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask2.52
volume0
Intrest72
Strike
495
495
Last Price117.19Jul 02, 2025
Change
-0%
Bid152.85
Ask159.4
volume0
Intrest0
Last Price0.06Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest551
Strike
500
500
Last Price108.8Jun 13, 2025
Change
-0%
Bid157.85
Ask166.2
volume0
Intrest0
Last Price0.02Aug 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest49
Strike
505
505
Last Price131.52Jul 09, 2025
Change
-0%
Bid164.1
Ask171.2
volume0
Intrest0
Last Price0.44Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest70
Strike
510
510
Last Price136.54Jul 09, 2025
Change
-0%
Bid167.9
Ask175.95
volume0
Intrest0
Last Price0.24Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest111
Strike
515
515
Last Price134Jul 03, 2025
Change
-0%
Bid173.1
Ask181.2
volume0
Intrest0
Last Price0.19Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest88
Strike
520
520
Last Price143.59Jul 07, 2025
Change
-0%
Bid177.9
Ask186.2
volume0
Intrest0
Last Price0.55Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest28
Strike
525
525
Last Price147.75Jul 02, 2025
Change
-0%
Bid182.65
Ask190.5
volume0
Intrest0
Last Price0.32Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest54
Strike
530
530
Last Price98.62Mar 10, 2025
Change
-0%
Bid187.85
Ask194.4
volume0
Intrest0
Last Price0.33Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest18
Strike
535
535
Last Price45.85Dec 11, 2024
Change
-0%
Bid194.65
Ask199.4
volume0
Intrest0
Last Price0.07Aug 12, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest591
Strike
540
540
Last Price166.18Jul 09, 2025
Change
-0%
Bid198.1
Ask205.25
volume0
Intrest0
Last Price0.24Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest86
Strike
545
545
Last Price171.94Jul 09, 2025
Change
-0%
Bid203.7
Ask209.35
volume0
Intrest0
Last Price0.02Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest150
Strike
550
550
Last Price176.96Jul 09, 2025
Change
-0%
Bid208.95
Ask215.45
volume0
Intrest0
Last Price0.01Jul 28, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest218
Strike
555
555
Last Price181.83Jul 09, 2025
Change
-0%
Bid213.7
Ask219.75
volume0
Intrest0
Last Price0.15Jul 11, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest54
Strike
560
560
Last Price186.85Jul 09, 2025
Change
-0%
Bid217.9
Ask224.4
volume0
Intrest0
Last Price0.13Jul 11, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest30
Strike
565
565
Last Price62.45Dec 11, 2024
Change
-0%
Bid222.85
Ask229.4
volume0
Intrest0
Last Price0.05Jul 02, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest48
Strike
570
570
Last Price231.99Aug 11, 2025
Change
-0%
Bid229.05
Ask235.3
volume0
Intrest0
Last Price0.9Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest29
Strike
575
575
Last Price142.15Mar 11, 2025
Change
-0%
Bid232.85
Ask241.2
volume0
Intrest0
Last Price0.67Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest44
Strike
580
580
Last Price201.1Mar 13, 2025
Change
-0%
Bid237.85
Ask245.65
volume0
Intrest0
Last Price0.27Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest18
Strike
585
585
Last Price205.81Mar 13, 2025
Change
-0%
Bid242.9
Ask251.2
volume0
Intrest0
Last Price0.9Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest40
Strike
590
590
Last Price142.71Dec 27, 2024
Change
-0%
Bid247.8
Ask254.55
volume0
Intrest0
Last Price0.67Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest45
Strike
595
595
Last Price132.65Dec 16, 2024
Change
-0%
Bid252.9
Ask261.2
volume0
Intrest0
Last Price0.05Aug 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest212
Strike
600
600
Last Price166.02Feb 07, 2025
Change
-0%
Bid259.5
Ask264.55
volume0
Intrest0
Last Price0.08Jun 23, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest20
Strike
605
605
Last Price118.55Oct 11, 2024
Change
-0%
Bid262.85
Ask271.05
volume0
Intrest0
Last Price1.71Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest32
Strike
610
610
Last Price113.3Nov 27, 2024
Change
-0%
Bid268.2
Ask275.9
volume0
Intrest0
Last Price1.48Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest25
Strike
615
615
Last Price174.75Jan 23, 2025
Change
-0%
Bid272.65
Ask281.2
volume0
Intrest0
Last Price1.26Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest37
Strike
620
620
Last Price104.6Dec 04, 2024
Change
-0%
Bid278.45
Ask286.2
volume0
Intrest0
Last Price1.03Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest36
Strike
625
625
Last Price100.8Dec 11, 2024
Change
-0%
Bid283.15
Ask289.45
volume0
Intrest0
Last Price1.97Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest22
Strike
630
630
Last Price138.15Nov 08, 2024
Change
-0%
Bid288.95
Ask295.45
volume0
Intrest0
Last Price1.74Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest10
Strike
635
635
Last Price154.55Oct 28, 2024
Change
-0%
Bid292.8
Ask301.1
volume0
Intrest0
Last Price1.67Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest18
Strike
640
640
Last Price191Dec 27, 2024
Change
-0%
Bid297.9
Ask305.25
volume0
Intrest0
Last Price0.91Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest7
Strike
645
645
Last Price-
Change
-
Bid302.65
Ask311.2
volume0
Intrest0
Last Price0.24Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest50
Strike
650
650
Last Price142.7Nov 27, 2024
Change
-0%
Bid309
Ask316.2
volume0
Intrest0
Last Price0.68Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest18
Strike
655
655
Last Price158.25Nov 18, 2024
Change
-0%
Bid313.7
Ask321.1
volume0
Intrest0
Last Price1.71Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest16
Strike
660
660
Last Price265.95Mar 14, 2025
Change
-0%
Bid318.05
Ask326.2
volume0
Intrest0
Last Price0.91Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest15
Strike
665
665
Last Price225.87Feb 27, 2025
Change
-0%
Bid323.85
Ask331.2
volume0
Intrest0
Last Price0.9Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest29
Strike
670
670
Last Price-
Change
-
Bid328.6
Ask336.2
volume0
Intrest0
Last Price0.67Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest33
Strike
675
675
Last Price125Aug 30, 2024
Change
-0%
Bid332.9
Ask341.2
volume0
Intrest0
Last Price0.78Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest14
Strike
680
680
Last Price142.45Dec 11, 2024
Change
-0%
Bid338
Ask346
volume0
Intrest0
Last Price1.7Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest46
Strike
685
685
Last Price155Dec 05, 2024
Change
-0%
Bid342.85
Ask351
volume0
Intrest0
Last Price1.47Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Strike
690
690
Last Price-
Change
-
Bid347.65
Ask356.2
volume0
Intrest0
Last Price0.55Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest3
Strike
695
695
Last Price-
Change
-
Bid353.8
Ask359.75
volume0
Intrest0
Last Price0.53Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest73
Strike
700
700
Last Price-
Change
-
Bid358.5
Ask366.05
volume0
Intrest0
Last Price0.9Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest4
Strike
705
705
Last Price-
Change
-
Bid362.85
Ask370.9
volume0
Intrest0
Last Price0.24Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest11
Strike
710
710
Last Price-
Change
-
Bid367.85
Ask376
volume0
Intrest0
Last Price0.67Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest0
Strike
715
715
Last Price-
Change
-
Bid372.85
Ask381
volume0
Intrest0
Last Price0.24Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest17
Strike
720
720
Last Price237.65Nov 04, 2024
Change
-0%
Bid379
Ask384.75
volume0
Intrest0
Last Price0.3Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest16
Strike
725
725
Last Price-
Change
-
Bid383.95
Ask389.75
volume0
Intrest0
Last Price1.77Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest7
Strike
730
730
Last Price-
Change
-
Bid388.95
Ask394.75
volume0
Intrest0
Last Price1.54Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest2
Strike
735
735
Last Price-
Change
-
Bid394
Ask399.75
volume0
Intrest0
Last Price0.24Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest8
Strike
740
740
Last Price-
Change
-
Bid397.85
Ask406.1
volume0
Intrest0
Last Price0.17Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest13
Strike
745
745
Last Price-
Change
-
Bid402.9
Ask411.2
volume0
Intrest0
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest195
Strike
750
750
Last Price185.7Aug 29, 2024
Change
-0%
Bid407.9
Ask416.2
volume0
Intrest0
Last Price0.28Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest4
Strike
755
755
Last Price-
Change
-
Bid413.5
Ask420.3
volume0
Intrest0
Last Price1.71Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest6
Strike
760
760
Last Price260.85Nov 18, 2024
Change
-0%
Bid419.35
Ask424.45
volume0
Intrest0
Last Price1.48Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Strike
765
765
Last Price-
Change
-
Bid422.8
Ask428.35
volume0
Intrest0
Last Price1.45Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1
Strike
770
770
Last Price-
Change
-
Bid428.1
Ask434.75
volume0
Intrest0
Last Price0.28Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest21
Strike
775
775
Last Price226.4Dec 06, 2024
Change
-0%
Bid433.7
Ask439
volume0
Intrest0
Last Price0.91Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest9
Strike
780
780
Last Price-
Change
-
Bid438.7
Ask443.4
volume0
Intrest0
Last Price0.51Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest3
Strike
785
785
Last Price-
Change
-
Bid442.85
Ask449.7
volume0
Intrest0
Last Price0.28Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest3
Strike
790
790
Last Price-
Change
-
Bid448.9
Ask455.35
volume0
Intrest0
Last Price0.28Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest2
Strike
795
795
Last Price-
Change
-
Bid452.85
Ask459.7
volume0
Intrest0
Last Price0.05Aug 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest13
Strike
800
800
Last Price-
Change
-
Bid457.8
Ask464.55
volume0
Intrest0
Last Price1.33Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest39
Strike
805
805
Last Price-
Change
-
Bid463
Ask471
volume0
Intrest0
Last Price1.1Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest17
Strike
820
820
Last Price-
Change
-
Bid477.8
Ask485.9
volume0
Intrest0
Last Price6.1Dec 09, 2024
Change
-0%
Bid-
Ask0.1
volume0
Intrest24
Strike
840
840
Last Price-
Change
-
Bid497.85
Ask504.3
volume0
Intrest0
Last Price0.08Jul 23, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest349
Strike
860
860
Last Price-
Change
-
Bid518.6
Ask525
volume0
Intrest0