$563.10
-6.68-1.17%
In chiusura: -
$565.00
1.900.34%
After hour: 5:38 PM EDT
Comments
Loading...
Caterpillar (NYSE:CAT) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Caterpillar 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 Caterpillar..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price327.93Nov 07, 2025
Change
13.834.4%
Bid326
Ask329.25
volume1
Intrest2
Strike
235
235
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume7
Intrest17
Last Price309Nov 04, 2025
Change
-0%
Bid321
Ask324.45
volume0
Intrest1
Strike
240
240
Last Price0.1Nov 07, 2025
Change
0.08400%
Bid-
Ask0.2
volume6
Intrest24
Last Price-
Change
-
Bid316.8
Ask319.05
volume0
Intrest0
Strike
245
245
Last Price0.03Nov 07, 2025
Change
0.02200%
Bid-
Ask0.2
volume5
Intrest15
Last Price-
Change
-
Bid311
Ask314.05
volume0
Intrest0
Strike
250
250
Last Price0.22Nov 07, 2025
Change
0.21000%
Bid-
Ask0.54
volume4
Intrest10
Last Price308.1Nov 05, 2025
Change
-0%
Bid306
Ask309.45
volume0
Intrest2
Strike
255
255
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.03
volume5
Intrest46
Last Price309.6Nov 05, 2025
Change
-0%
Bid301
Ask304.05
volume0
Intrest1
Strike
260
260
Last Price0.03Nov 07, 2025
Change
0.0125%
Bid-
Ask0.21
volume2
Intrest24
Last Price304.61Nov 05, 2025
Change
-0%
Bid296.8
Ask299.5
volume0
Intrest1
Strike
265
265
Last Price0.02Nov 06, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest10
Last Price-
Change
-
Bid291
Ask294.25
volume0
Intrest0
Strike
270
270
Last Price0.02Nov 07, 2025
Change
0.0133.33%
Bid-
Ask0.41
volume1
Intrest32
Last Price278.05Nov 07, 2025
Change
13.634.67%
Bid286.8
Ask289.2
volume1
Intrest1
Strike
275
275
Last Price0.03Nov 07, 2025
Change
0.0770%
Bid-
Ask0.03
volume9
Intrest20
Last Price287.87Nov 06, 2025
Change
-0%
Bid281
Ask284.05
volume0
Intrest0
Strike
280
280
Last Price0.02Nov 07, 2025
Change
0.1890%
Bid-
Ask0.55
volume11
Intrest50
Last Price282.89Nov 06, 2025
Change
-0%
Bid276
Ask279.05
volume0
Intrest1
Strike
285
285
Last Price0.01Nov 07, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume18
Intrest25
Last Price-
Change
-
Bid271
Ask274.45
volume0
Intrest0
Strike
290
290
Last Price0.01Nov 07, 2025
Change
0.1593.75%
Bid-
Ask0.05
volume5
Intrest39
Last Price274.81Nov 06, 2025
Change
-0%
Bid266
Ask269.05
volume0
Intrest1
Strike
295
295
Last Price0.05Nov 07, 2025
Change
0.04400%
Bid-
Ask0.02
volume7
Intrest63
Last Price269.83Nov 06, 2025
Change
-0%
Bid261
Ask264.5
volume0
Intrest1
Strike
300
300
Last Price0.02Nov 07, 2025
Change
0.0360%
Bid-
Ask0.27
volume11
Intrest14
Last Price259.8Nov 06, 2025
Change
-0%
Bid256
Ask259.05
volume0
Intrest1
Strike
305
305
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.55
volume7
Intrest24
Last Price254.81Nov 06, 2025
Change
-0%
Bid251
Ask254.5
volume0
Intrest2
Strike
310
310
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.21
volume9
Intrest23
Last Price254.79Nov 05, 2025
Change
-0%
Bid246.8
Ask249.5
volume0
Intrest1
Strike
315
315
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.42
volume13
Intrest24
Last Price249.8Nov 05, 2025
Change
-0%
Bid241
Ask244.5
volume0
Intrest1
Strike
320
320
Last Price0.02Nov 07, 2025
Change
0.01100%
Bid-
Ask1.13
volume8
Intrest31
Last Price246Nov 06, 2025
Change
-0%
Bid236
Ask239.25
volume0
Intrest1
Strike
325
325
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask1.35
volume3
Intrest20
Last Price241.01Nov 06, 2025
Change
-0%
Bid231
Ask234.45
volume0
Intrest0
Strike
330
330
Last Price0.02Nov 07, 2025
Change
0.0250%
Bid-
Ask0.22
volume6
Intrest21
Last Price-
Change
-
Bid226
Ask229.05
volume0
Intrest0
Strike
335
335
Last Price0.02Nov 07, 2025
Change
0.0133.33%
Bid-
Ask1.13
volume11
Intrest16
Last Price228.64Nov 06, 2025
Change
-0%
Bid221.8
Ask224.05
volume0
Intrest1
Strike
340
340
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask1.13
volume7
Intrest16
Last Price223.66Nov 06, 2025
Change
-0%
Bid216.8
Ask219.55
volume0
Intrest1
Strike
345
345
Last Price0.01Nov 07, 2025
Change
0.0583.33%
Bid-
Ask0.02
volume10
Intrest14
Last Price233.1Oct 30, 2025
Change
-0%
Bid211
Ask214.5
volume0
Intrest1
Strike
350
350
Last Price0.02Nov 07, 2025
Change
0.183.33%
Bid-
Ask0.47
volume13
Intrest15
Last Price-
Change
-
Bid206.8
Ask209.45
volume0
Intrest0
Strike
355
355
Last Price0.26Nov 07, 2025
Change
0.1173.33%
Bid-
Ask1.13
volume6
Intrest7
Last Price-
Change
-
Bid201.8
Ask204.05
volume0
Intrest0
Strike
360
360
Last Price0.5Nov 07, 2025
Change
0.482400%
Bid-
Ask1.13
volume5
Intrest9
Last Price210.6Nov 06, 2025
Change
-0%
Bid196
Ask199.5
volume0
Intrest3
Strike
365
365
Last Price0.01Nov 07, 2025
Change
0.0266.67%
Bid-
Ask0.63
volume7
Intrest7
Last Price205.68Nov 06, 2025
Change
-0%
Bid191
Ask194.45
volume0
Intrest4
Strike
370
370
Last Price0.04Nov 07, 2025
Change
0.02100%
Bid-
Ask1.33
volume5
Intrest10
Last Price180.7Nov 05, 2025
Change
-0%
Bid186.8
Ask189.5
volume0
Intrest1
Strike
375
375
Last Price1.12Nov 07, 2025
Change
1.1111100%
Bid-
Ask2.12
volume1
Intrest6
Last Price188.1Nov 06, 2025
Change
-0%
Bid181
Ask184.05
volume0
Intrest2
Strike
380
380
Last Price0.02Nov 07, 2025
Change
0.2392%
Bid-
Ask0.62
volume2
Intrest4
Last Price183.12Nov 06, 2025
Change
-0%
Bid176.8
Ask179.05
volume0
Intrest1
Strike
385
385
Last Price0.51Nov 07, 2025
Change
0.492450%
Bid-
Ask2.12
volume2
Intrest5
Last Price-
Change
-
Bid171.8
Ask174.55
volume0
Intrest0
Strike
390
390
Last Price0.02Nov 07, 2025
Change
0.01100%
Bid-
Ask0.59
volume2
Intrest17
Last Price168.53Nov 07, 2025
Change
5.663.25%
Bid165.9
Ask169.4
volume38
Intrest42
Strike
395
395
Last Price0.61Nov 07, 2025
Change
0.53662.5%
Bid-
Ask2.13
volume2
Intrest17
Last Price169.27Nov 06, 2025
Change
-0%
Bid161
Ask164.05
volume0
Intrest3
Strike
400
400
Last Price1.02Nov 07, 2025
Change
15000%
Bid-
Ask2.12
volume1
Intrest32
Last Price-
Change
-
Bid156
Ask159.05
volume0
Intrest0
Strike
405
405
Last Price1.02Nov 07, 2025
Change
0.119.73%
Bid-
Ask2.13
volume1
Intrest23
Last Price132.03Oct 16, 2025
Change
-0%
Bid151
Ask154.05
volume0
Intrest1
Strike
410
410
Last Price1.12Nov 07, 2025
Change
0.3724.83%
Bid-
Ask2.12
volume1
Intrest6
Last Price147.17Nov 05, 2025
Change
-0%
Bid146
Ask149.05
volume0
Intrest1
Strike
415
415
Last Price1.12Nov 07, 2025
Change
0.4428.21%
Bid-
Ask2.12
volume2
Intrest5
Last Price153.69Nov 06, 2025
Change
-0%
Bid141
Ask144.05
volume0
Intrest1
Strike
420
420
Last Price0.01Nov 07, 2025
Change
0.1191.67%
Bid-
Ask0.03
volume6
Intrest71
Last Price146.45Nov 06, 2025
Change
-0%
Bid136
Ask139.05
volume0
Intrest2
Strike
425
425
Last Price0.4Nov 07, 2025
Change
0.25166.67%
Bid-
Ask2.13
volume9
Intrest19
Last Price141.53Nov 06, 2025
Change
-0%
Bid131
Ask134.05
volume0
Intrest2
Strike
430
430
Last Price0.25Nov 07, 2025
Change
0.15150%
Bid-
Ask0.27
volume11
Intrest214
Last Price135.6Nov 03, 2025
Change
-0%
Bid126
Ask129.05
volume0
Intrest1
Strike
435
435
Last Price0.02Nov 07, 2025
Change
0.1386.67%
Bid-
Ask1.13
volume17
Intrest55
Last Price129.57Nov 06, 2025
Change
-0%
Bid124.3
Ask126.55
volume0
Intrest1
Strike
437.5
437.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume10
Intrest2
Last Price127.15Nov 06, 2025
Change
-0%
Bid121
Ask124.05
volume0
Intrest3
Strike
440
440
Last Price0.02Nov 07, 2025
Change
0.01100%
Bid-
Ask0.05
volume7
Intrest35
Last Price-
Change
-
Bid118.5
Ask121.55
volume0
Intrest0
Strike
442.5
442.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask1.83
volume9
Intrest17
Last Price112.1Nov 07, 2025
Change
0.020.02%
Bid116
Ask119.05
volume1
Intrest7
Strike
445
445
Last Price0.4Nov 07, 2025
Change
0.381900%
Bid-
Ask0.82
volume1
Intrest53
Last Price114.52Nov 05, 2025
Change
-0%
Bid113.5
Ask117.1
volume0
Intrest2
Strike
447.5
447.5
Last Price0.01Nov 07, 2025
Change
0.1493.33%
Bid-
Ask0.15
volume7
Intrest32
Last Price107.3Nov 07, 2025
Change
1.491.41%
Bid111
Ask114.45
volume1
Intrest4
Strike
450
450
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.01
volume13
Intrest70
Last Price-
Change
-
Bid108.5
Ask111.55
volume0
Intrest0
Strike
452.5
452.5
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.55
volume22
Intrest15
Last Price114.62Nov 06, 2025
Change
-0%
Bid106.8
Ask109.05
volume0
Intrest2
Strike
455
455
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.05
volume4
Intrest13
Last Price112.2Nov 06, 2025
Change
-0%
Bid103.5
Ask106.9
volume0
Intrest7
Strike
457.5
457.5
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.27
volume4
Intrest22
Last Price108.25Nov 03, 2025
Change
-0%
Bid101
Ask104.05
volume0
Intrest4
Strike
460
460
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.01
volume24
Intrest1472
Last Price120.9Oct 30, 2025
Change
-0%
Bid98.5
Ask101.55
volume0
Intrest1
Strike
462.5
462.5
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.05
volume2
Intrest9
Last Price106.09Nov 06, 2025
Change
-0%
Bid96.8
Ask99.05
volume0
Intrest1
Strike
465
465
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.05
volume2
Intrest9
Last Price-
Change
-
Bid93.5
Ask96.55
volume0
Intrest0
Strike
467.5
467.5
Last Price0.01Nov 07, 2025
Change
0.0150%
Bid-
Ask0.07
volume17
Intrest22
Last Price85.57Nov 07, 2025
Change
0.40.47%
Bid91.8
Ask94
volume1
Intrest5
Strike
470
470
Last Price0.02Nov 07, 2025
Change
0.0360%
Bid-
Ask0.17
volume53
Intrest95
Last Price-
Change
-
Bid88.5
Ask91.55
volume0
Intrest0
Strike
472.5
472.5
Last Price0.01Nov 07, 2025
Change
0.0480%
Bid-
Ask0.47
volume72
Intrest123
Last Price81.92Nov 05, 2025
Change
-0%
Bid86
Ask89.45
volume0
Intrest13
Strike
475
475
Last Price0.4Nov 07, 2025
Change
0.381900%
Bid-
Ask0.02
volume18
Intrest116
Last Price-
Change
-
Bid84.3
Ask86.55
volume0
Intrest0
Strike
477.5
477.5
Last Price0.03Nov 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest12
Last Price92.29Nov 06, 2025
Change
-0%
Bid81
Ask84.05
volume0
Intrest6
Strike
480
480
Last Price0.01Nov 07, 2025
Change
0.0685.71%
Bid-
Ask0.02
volume6
Intrest152
Last Price-
Change
-
Bid78.5
Ask81.55
volume0
Intrest0
Strike
482.5
482.5
Last Price0.59Nov 04, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest7
Last Price71.92Nov 07, 2025
Change
2.283.07%
Bid76
Ask79.45
volume1
Intrest4
Strike
485
485
Last Price0.02Nov 07, 2025
Change
0.01100%
Bid-
Ask0.54
volume2
Intrest72
Last Price-
Change
-
Bid73.5
Ask76.55
volume0
Intrest0
Strike
487.5
487.5
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Last Price66.92Nov 07, 2025
Change
15.819.1%
Bid71
Ask74.45
volume2
Intrest15
Strike
490
490
Last Price0.02Nov 07, 2025
Change
0.1487.5%
Bid-
Ask0.3
volume5
Intrest169
Last Price-
Change
-
Bid68.5
Ask71.55
volume0
Intrest0
Strike
492.5
492.5
Last Price0.03Nov 07, 2025
Change
0.1785%
Bid-
Ask2.12
volume1
Intrest1
Last Price60Nov 07, 2025
Change
6.19.23%
Bid66
Ask69.65
volume2
Intrest43
Strike
495
495
Last Price0.02Nov 07, 2025
Change
0.2392%
Bid-
Ask0.01
volume2
Intrest177
Last Price63.95Nov 05, 2025
Change
-0%
Bid63.5
Ask66.55
volume0
Intrest3
Strike
497.5
497.5
Last Price0.03Nov 07, 2025
Change
0.2689.66%
Bid-
Ask2.12
volume5
Intrest3
Last Price58.21Nov 07, 2025
Change
12.4217.58%
Bid61
Ask64.2
volume6
Intrest55
Strike
500
500
Last Price0.1Nov 07, 2025
Change
0.0216.67%
Bid-
Ask0.1
volume12
Intrest268
Last Price64.6Nov 06, 2025
Change
-0%
Bid58.5
Ask62.05
volume0
Intrest53
Strike
502.5
502.5
Last Price0.03Nov 07, 2025
Change
3.2599.09%
Bid-
Ask2.12
volume3
Intrest2
Last Price55.15Nov 07, 2025
Change
10.5316.03%
Bid56
Ask59.05
volume1
Intrest14
Strike
505
505
Last Price0.03Nov 07, 2025
Change
0.2990.63%
Bid-
Ask2.12
volume8
Intrest30
Last Price51.15Nov 04, 2025
Change
-0%
Bid53.5
Ask56.55
volume0
Intrest1
Strike
507.5
507.5
Last Price0.01Nov 07, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume38
Intrest28
Last Price45.05Nov 07, 2025
Change
18.2928.88%
Bid50.9
Ask54.4
volume4
Intrest49
Strike
510
510
Last Price0.02Nov 07, 2025
Change
0.0466.67%
Bid-
Ask0.1
volume4
Intrest327
Last Price54.8Nov 05, 2025
Change
-0%
Bid48.5
Ask51.55
volume0
Intrest15
Strike
512.5
512.5
Last Price0.06Nov 06, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest30
Last Price58.75Nov 06, 2025
Change
-0%
Bid46
Ask49.05
volume0
Intrest83
Strike
515
515
Last Price0.1Nov 07, 2025
Change
0.0844.44%
Bid-
Ask0.64
volume2
Intrest212
Last Price69.92Oct 30, 2025
Change
-0%
Bid43.5
Ask46.55
volume0
Intrest1
Strike
517.5
517.5
Last Price0.04Nov 07, 2025
Change
0.1173.33%
Bid-
Ask1.15
volume9
Intrest34
Last Price41.74Nov 07, 2025
Change
16.9528.88%
Bid40.9
Ask44.25
volume5
Intrest58
Strike
520
520
Last Price0.05Nov 07, 2025
Change
0.1270.59%
Bid-
Ask1.13
volume10
Intrest115
Last Price39.32Nov 07, 2025
Change
9.7219.82%
Bid38.5
Ask41.25
volume5
Intrest48
Strike
522.5
522.5
Last Price0.01Nov 07, 2025
Change
0.1493.33%
Bid-
Ask1.55
volume47
Intrest850
Last Price34Nov 07, 2025
Change
14.7530.26%
Bid35.9
Ask38.75
volume1
Intrest73
Strike
525
525
Last Price0.01Nov 07, 2025
Change
0.190.91%
Bid-
Ask0.75
volume75
Intrest752
Last Price39.95Nov 06, 2025
Change
-0%
Bid33.5
Ask36.55
volume0
Intrest45
Strike
527.5
527.5
Last Price0.12Nov 07, 2025
Change
0.2365.71%
Bid-
Ask0.65
volume24
Intrest419
Last Price28.9Nov 07, 2025
Change
7.7121.06%
Bid31.3
Ask33.75
volume12
Intrest237
Strike
530
530
Last Price0.01Nov 07, 2025
Change
0.1392.86%
Bid-
Ask0.05
volume199
Intrest358
Last Price23.27Nov 04, 2025
Change
-0%
Bid28.5
Ask31.55
volume0
Intrest18
Strike
532.5
532.5
Last Price0.01Nov 07, 2025
Change
0.1794.44%
Bid-
Ask2.07
volume51
Intrest74
Last Price27.48Nov 07, 2025
Change
8.1222.81%
Bid25.95
Ask29.2
volume7
Intrest63
Strike
535
535
Last Price0.03Nov 07, 2025
Change
0.2187.5%
Bid-
Ask0.2
volume60
Intrest410
Last Price34.3Nov 06, 2025
Change
-0%
Bid23.5
Ask26.55
volume0
Intrest18
Strike
537.5
537.5
Last Price0.2Nov 07, 2025
Change
0.2656.52%
Bid-
Ask2.12
volume2
Intrest42
Last Price22.42Nov 07, 2025
Change
8.1826.73%
Bid20.9
Ask24.45
volume18
Intrest149
Strike
540
540
Last Price0.09Nov 07, 2025
Change
0.0743.75%
Bid-
Ask1.09
volume141
Intrest320
Last Price12.25Nov 07, 2025
Change
16.0556.71%
Bid18.45
Ask21.95
volume3
Intrest67
Strike
542.5
542.5
Last Price0.03Nov 07, 2025
Change
0.2288%
Bid-
Ask0.2
volume3
Intrest103
Last Price15.5Nov 07, 2025
Change
9.838.74%
Bid16.15
Ask19.5
volume32
Intrest106
Strike
545
545
Last Price0.1Nov 07, 2025
Change
0.2167.74%
Bid-
Ask0.2
volume53
Intrest147
Last Price13Nov 07, 2025
Change
1756.67%
Bid13.5
Ask16.75
volume2
Intrest51
Strike
547.5
547.5
Last Price0.05Nov 07, 2025
Change
0.2180.77%
Bid-
Ask0.65
volume43
Intrest102
Last Price12.41Nov 07, 2025
Change
10.1144.89%
Bid10.95
Ask13.85
volume21
Intrest82
Strike
550
550
Last Price0.01Nov 07, 2025
Change
0.4597.83%
Bid-
Ask0.15
volume353
Intrest568
Last Price7.93Nov 07, 2025
Change
12.6261.41%
Bid8.5
Ask11.9
volume27
Intrest27
Strike
552.5
552.5
Last Price0.04Nov 07, 2025
Change
0.4591.84%
Bid-
Ask0.31
volume42
Intrest157
Last Price8.15Nov 07, 2025
Change
849.54%
Bid7
Ask9.15
volume110
Intrest83
Strike
555
555
Last Price0.01Nov 07, 2025
Change
0.5998.33%
Bid0.01
Ask0.85
volume168
Intrest187
Last Price4.9Nov 07, 2025
Change
7.2259.57%
Bid3.5
Ask6.75
volume404
Intrest33
Strike
557.5
557.5
Last Price0.38Nov 07, 2025
Change
0.5559.14%
Bid-
Ask0.73
volume43
Intrest575
Last Price3Nov 07, 2025
Change
11.379.02%
Bid2.05
Ask4
volume473
Intrest97
Strike
560
560
Last Price0.07Nov 07, 2025
Change
1.4395.33%
Bid-
Ask0.65
volume440
Intrest215
Last Price0.83Nov 07, 2025
Change
8.4291.03%
Bid0.25
Ask1.61
volume61
Intrest25
Strike
562.5
562.5
Last Price1.09Nov 07, 2025
Change
0.6637.71%
Bid-
Ask2.2
volume59
Intrest79
Last Price0.01Nov 07, 2025
Change
8.0699.88%
Bid-
Ask0.45
volume345
Intrest756
Strike
565
565
Last Price2.78Nov 07, 2025
Change
0.124.14%
Bid1.52
Ask4.05
volume45
Intrest73
Last Price0.44Nov 07, 2025
Change
7.7694.63%
Bid-
Ask0.87
volume68
Intrest190
Strike
567.5
567.5
Last Price4.71Nov 07, 2025
Change
1.1632.68%
Bid3.9
Ask6.55
volume62
Intrest120
Last Price0.43Nov 07, 2025
Change
5.6292.89%
Bid-
Ask1.06
volume192
Intrest275
Strike
570
570
Last Price7.3Nov 07, 2025
Change
2.4550.52%
Bid5.9
Ask9
volume402
Intrest595
Last Price0.01Nov 07, 2025
Change
4.1499.76%
Bid0.01
Ask0.15
volume29
Intrest229
Strike
572.5
572.5
Last Price9.85Nov 07, 2025
Change
5.1107.37%
Bid8.25
Ask11.55
volume16
Intrest85
Last Price0.02Nov 07, 2025
Change
2.4899.2%
Bid0.02
Ask0.17
volume144
Intrest297
Strike
575
575
Last Price10.29Nov 07, 2025
Change
4.7987.09%
Bid10.7
Ask14.1
volume20
Intrest160
Last Price0.05Nov 07, 2025
Change
2.9598.33%
Bid-
Ask1.86
volume49
Intrest76
Strike
577.5
577.5
Last Price20.63Nov 07, 2025
Change
8.8374.83%
Bid13.5
Ask16.6
volume1
Intrest106
Last Price0.02Nov 07, 2025
Change
1.2898.46%
Bid-
Ask0.55
volume136
Intrest237
Strike
580
580
Last Price17.94Nov 07, 2025
Change
6.3454.66%
Bid15.6
Ask19.1
volume26
Intrest294
Last Price0.01Nov 07, 2025
Change
1.2399.19%
Bid-
Ask1.17
volume12
Intrest115
Strike
582.5
582.5
Last Price25.53Nov 07, 2025
Change
8.6851.51%
Bid18.05
Ask21.6
volume1
Intrest43
Last Price0.05Nov 07, 2025
Change
0.793.33%
Bid-
Ask0.05
volume250
Intrest1020
Strike
585
585
Last Price21.85Nov 07, 2025
Change
857.76%
Bid20.65
Ask24.1
volume37
Intrest161
Last Price0.25Nov 07, 2025
Change
0.7575%
Bid-
Ask1.13
volume29
Intrest387
Strike
587.5
587.5
Last Price16.1Nov 06, 2025
Change
-0%
Bid23.25
Ask26.45
volume0
Intrest161
Last Price0.01Nov 07, 2025
Change
0.3497.14%
Bid-
Ask0.3
volume127
Intrest284
Strike
590
590
Last Price25.24Nov 07, 2025
Change
3.3615.36%
Bid25.75
Ask28.95
volume1
Intrest115
Last Price0.01Nov 07, 2025
Change
0.3797.37%
Bid-
Ask0.14
volume5
Intrest83
Strike
592.5
592.5
Last Price20.8Nov 06, 2025
Change
-0%
Bid28.4
Ask31.45
volume0
Intrest29
Last Price0.01Nov 07, 2025
Change
0.396.77%
Bid-
Ask0.1
volume58
Intrest399
Strike
595
595
Last Price40.6Nov 07, 2025
Change
10.9636.98%
Bid30.75
Ask33.95
volume1
Intrest20
Last Price0.01Nov 07, 2025
Change
0.1493.33%
Bid-
Ask2.12
volume44
Intrest520
Strike
597.5
597.5
Last Price31.01Nov 03, 2025
Change
-0%
Bid33.3
Ask36.45
volume0
Intrest29
Last Price0.01Nov 07, 2025
Change
0.1292.31%
Bid-
Ask0.2
volume58
Intrest1014
Strike
600
600
Last Price32.9Nov 06, 2025
Change
-0%
Bid35.75
Ask38.95
volume0
Intrest1
Last Price0.21Nov 07, 2025
Change
-0%
Bid-
Ask0.21
volume7
Intrest107
Strike
602.5
602.5
Last Price21.55Oct 31, 2025
Change
-0%
Bid38.4
Ask41.45
volume0
Intrest61
Last Price0.05Nov 07, 2025
Change
0.1168.75%
Bid-
Ask0.01
volume2
Intrest417
Strike
605
605
Last Price49Nov 07, 2025
Change
5.0511.49%
Bid40.45
Ask43.95
volume8
Intrest12
Last Price0.07Nov 07, 2025
Change
0.0646.15%
Bid-
Ask1.13
volume2
Intrest245
Strike
607.5
607.5
Last Price52.46Nov 04, 2025
Change
-0%
Bid43
Ask46.45
volume0
Intrest0
Last Price0.26Nov 07, 2025
Change
0.16160%
Bid-
Ask0.54
volume2
Intrest161
Strike
610
610
Last Price56Nov 07, 2025
Change
1.091.99%
Bid45.55
Ask48.95
volume8
Intrest8
Last Price0.01Nov 07, 2025
Change
0.1292.31%
Bid-
Ask2.12
volume20
Intrest65
Strike
612.5
612.5
Last Price-
Change
-
Bid48
Ask51.45
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
0.1578.95%
Bid-
Ask1.15
volume18
Intrest65
Strike
615
615
Last Price-
Change
-
Bid50.45
Ask53.95
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0685.71%
Bid-
Ask0.65
volume21
Intrest25
Strike
617.5
617.5
Last Price62.57Nov 04, 2025
Change
-0%
Bid52.75
Ask56.45
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
0.0787.5%
Bid-
Ask0.02
volume81
Intrest745
Strike
620
620
Last Price65.03Nov 04, 2025
Change
-0%
Bid55.55
Ask58.95
volume0
Intrest0
Last Price0.44Nov 07, 2025
Change
0.35388.89%
Bid-
Ask1.13
volume2
Intrest19
Strike
622.5
622.5
Last Price67.15Nov 05, 2025
Change
-0%
Bid58.05
Ask61.45
volume0
Intrest0
Last Price0.05Nov 07, 2025
Change
0.04400%
Bid-
Ask0.3
volume10
Intrest478
Strike
625
625
Last Price70.2Nov 04, 2025
Change
-0%
Bid60.55
Ask63.95
volume0
Intrest0
Last Price0.41Nov 07, 2025
Change
0.232.79%
Bid-
Ask1.13
volume9
Intrest84
Strike
627.5
627.5
Last Price-
Change
-
Bid63.05
Ask66.45
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
0.0250%
Bid-
Ask2.12
volume1
Intrest267
Strike
630
630
Last Price75.16Nov 04, 2025
Change
-0%
Bid65.35
Ask68.95
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest23
Strike
632.5
632.5
Last Price-
Change
-
Bid67.9
Ask71.45
volume0
Intrest0
Last Price0.67Nov 07, 2025
Change
0.35109.38%
Bid-
Ask2.12
volume1
Intrest71
Strike
635
635
Last Price123.5Oct 22, 2025
Change
-0%
Bid70.55
Ask73.95
volume0
Intrest0
Last Price0.28Nov 07, 2025
Change
0.24600%
Bid-
Ask0.65
volume30
Intrest58
Strike
637.5
637.5
Last Price79.5Nov 04, 2025
Change
-0%
Bid73
Ask76.45
volume0
Intrest0
Last Price1.26Nov 07, 2025
Change
1.223050%
Bid-
Ask1.13
volume2
Intrest38
Strike
640
640
Last Price-
Change
-
Bid75.4
Ask78.2
volume0
Intrest0
Last Price0.87Nov 07, 2025
Change
0.821640%
Bid-
Ask1.13
volume1
Intrest129
Strike
642.5
642.5
Last Price-
Change
-
Bid77.85
Ask80.7
volume0
Intrest0
Last Price1.26Nov 07, 2025
Change
1.234100%
Bid-
Ask1.13
volume1
Intrest34
Strike
645
645
Last Price59.5Oct 30, 2025
Change
-0%
Bid80.4
Ask83.95
volume0
Intrest0
Last Price0.87Nov 07, 2025
Change
1.2659.15%
Bid-
Ask1.13
volume1
Intrest27
Strike
647.5
647.5
Last Price-
Change
-
Bid83.45
Ask86.45
volume0
Intrest0
Last Price1.26Nov 07, 2025
Change
0.97334.48%
Bid-
Ask1.13
volume16
Intrest153
Strike
650
650
Last Price94.86Nov 05, 2025
Change
-0%
Bid85.45
Ask88.95
volume0
Intrest0
Last Price0.87Nov 07, 2025
Change
0.64278.26%
Bid-
Ask1.13
volume1
Intrest1
Strike
652.5
652.5
Last Price-
Change
-
Bid87.75
Ask91.45
volume0
Intrest0
Last Price0.13Nov 03, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest36
Strike
655
655
Last Price-
Change
-
Bid90.25
Ask93.95
volume0
Intrest0
Last Price0.9Nov 07, 2025
Change
0.57172.73%
Bid-
Ask2.12
volume1
Intrest58
Strike
657.5
657.5
Last Price90.35Nov 03, 2025
Change
-0%
Bid92.85
Ask96.45
volume0
Intrest0
Last Price0.51Nov 07, 2025
Change
0.32168.42%
Bid-
Ask1.02
volume4
Intrest39
Strike
660
660
Last Price-
Change
-
Bid95.35
Ask98.95
volume0
Intrest0
Last Price1.26Nov 07, 2025
Change
-
Bid-
Ask2.12
volume1
Intrest0
Strike
662.5
662.5
Last Price81.3Oct 31, 2025
Change
-0%
Bid98.25
Ask101.45
volume0
Intrest0
Last Price0.87Nov 07, 2025
Change
0.832075%
Bid-
Ask2.12
volume7
Intrest13
Strike
665
665
Last Price-
Change
-
Bid100.95
Ask103.95
volume0
Intrest0
Last Price0.73Nov 07, 2025
Change
-
Bid-
Ask2.12
volume1
Intrest0
Strike
667.5
667.5
Last Price-
Change
-
Bid102.85
Ask106.45
volume0
Intrest0
Last Price0.34Nov 07, 2025
Change
0.29580%
Bid-
Ask0.67
volume1
Intrest2
Strike
670
670
Last Price101.85Nov 05, 2025
Change
-0%
Bid105.55
Ask108.95
volume0
Intrest0
Last Price0.43Nov 07, 2025
Change
0.35437.5%
Bid-
Ask2.08
volume1
Intrest1
Strike
672.5
672.5
Last Price105.3Nov 03, 2025
Change
-0%
Bid108
Ask111.45
volume0
Intrest0
Last Price0.04Nov 07, 2025
Change
0.0120%
Bid-
Ask0.06
volume1
Intrest23
Strike
675
675
Last Price-
Change
-
Bid110.95
Ask113.95
volume0
Intrest0
Last Price1.26Nov 07, 2025
Change
-
Bid-
Ask2.12
volume1
Intrest0
Strike
677.5
677.5
Last Price-
Change
-
Bid113.4
Ask116.45
volume0
Intrest0
Last Price0.87Nov 07, 2025
Change
0.821640%
Bid-
Ask0.04
volume1
Intrest32
Strike
680
680
Last Price-
Change
-
Bid115.35
Ask118.95
volume0
Intrest0
Last Price1.26Nov 07, 2025
Change
-
Bid-
Ask2.12
volume1
Intrest0
Strike
682.5
682.5
Last Price-
Change
-
Bid117.95
Ask121.45
volume0
Intrest0
Last Price0.87Nov 07, 2025
Change
-
Bid-
Ask2.12
volume1
Intrest0
Strike
685
685
Last Price-
Change
-
Bid120.95
Ask123.95
volume0
Intrest0
Last Price1.7Oct 29, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest3
Strike
690
690
Last Price129.25Nov 05, 2025
Change
-0%
Bid125.7
Ask128.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
695
695
Last Price134.25Nov 05, 2025
Change
-0%
Bid130.4
Ask133.95
volume0
Intrest0
Last Price0.29Oct 31, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest19
Strike
700
700
Last Price117.25Oct 30, 2025
Change
-0%
Bid135.5
Ask138.95
volume0
Intrest0
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest0
Strike
705
705
Last Price120.7Oct 29, 2025
Change
-0%
Bid140.35
Ask143.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
710
710
Last Price127.55Oct 30, 2025
Change
-0%
Bid145.4
Ask148.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
715
715
Last Price-
Change
-
Bid150.45
Ask153.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
720
720
Last Price142.5Nov 06, 2025
Change
-0%
Bid155.3
Ask158.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
725
725
Last Price148.5Nov 06, 2025
Change
-0%
Bid160.95
Ask163.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid165.45
Ask168.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
735
735
Last Price-
Change
-
Bid170.25
Ask173.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid175.45
Ask178.95
volume0
Intrest0
Last Price1Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Strike
745
745
Last Price-
Change
-
Bid180.55
Ask183.95
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
750
750
Last Price-
Change
-
Bid185.55
Ask188.95
volume0
Intrest0
Last Price1Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
755
755
Last Price-
Change
-
Bid190.85
Ask193.95
volume0
Intrest0
Last Price1Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
760
760
Last Price-
Change
-
Bid195.3
Ask198.95
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest3
Strike
765
765
Last Price-
Change
-
Bid200.45
Ask203.95
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Strike
770
770
Last Price182.15Oct 29, 2025
Change
-0%
Bid205.3
Ask208.95
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Strike
775
775
Last Price-
Change
-
Bid210.2
Ask213.95
volume0
Intrest0
Last Price0.39Nov 04, 2025
Change
-0%
Bid-
Ask0.33
volume0
Intrest15
Strike
780
780
Last Price-
Change
-
Bid215.55
Ask218.95
volume0
Intrest0
Last Price1Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
785
785
Last Price200.5Oct 29, 2025
Change
-0%
Bid220.4
Ask223.95
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Strike
790
790
Last Price202.15Oct 29, 2025
Change
-0%
Bid225.4
Ask228.95
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Strike
795
795
Last Price210.5Oct 29, 2025
Change
-0%
Bid230.85
Ask233.95
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest7
Strike
800
800
Last Price-
Change
-
Bid235.3
Ask238.95
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Strike
810
810
Last Price-
Change
-
Bid245.25
Ask248.95
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Strike
820
820
Last Price-
Change
-
Bid255.3
Ask258.95
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Strike
830
830
Last Price-
Change
-
Bid265.25
Ask268.95
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest7
Strike
840
840
Last Price-
Change
-
Bid275.25
Ask278.95
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest7
Strike
850
850
Last Price-
Change
-
Bid285.25
Ask288.95
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Strike
860
860
Last Price-
Change
-
Bid295.25
Ask298.95
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Strike
870
870
Last Price301.95Nov 05, 2025
Change
-0%
Bid305.55
Ask308.95
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest14
Strike
880
880
Last Price-
Change
-
Bid315.25
Ask318.95
volume0
Intrest0
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask1.85
volume0
Intrest19
Strike
890
890
Last Price-
Change
-
Bid325.55
Ask328.95
volume0
Intrest0