$582.43
4.540.79%
In chiusura: Jan 16, 4:00 PM EST
$581.25
-1.18-0.20%
Post-mercato: 6:15 PM EST
Comments
Loading...
Lockheed Martin (NYSE:LMT) Azioni, Catena di opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Lockheed Martin 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 Lockheed Martin..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price253.65Jul 02, 2025
Change
-0%
Bid367.5
Ask377
volume0
Intrest0
Strike
210
210
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest217
Last Price267.07Dec 31, 2025
Change
-0%
Bid358
Ask365.9
volume0
Intrest39
Strike
220
220
Last Price0.25Aug 06, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest68
Last Price257.14Dec 31, 2025
Change
-0%
Bid348
Ask355.9
volume0
Intrest40
Strike
230
230
Last Price2.37Dec 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest21
Last Price240.11Dec 15, 2025
Change
-0%
Bid338
Ask345.5
volume0
Intrest3
Strike
240
240
Last Price2.39Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest47
Last Price240.04Dec 30, 2025
Change
-0%
Bid329.1
Ask335.9
volume0
Intrest6
Strike
250
250
Last Price0.13Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest43
Last Price220.26Dec 15, 2025
Change
-0%
Bid318
Ask325.4
volume0
Intrest3
Strike
260
260
Last Price0.25Dec 30, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest35
Last Price220.34Dec 30, 2025
Change
-0%
Bid308
Ask315.9
volume0
Intrest4
Strike
270
270
Last Price1.84Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest33
Last Price205Dec 23, 2025
Change
-0%
Bid298
Ask305.9
volume0
Intrest4
Strike
280
280
Last Price0.05Jan 07, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest22
Last Price193.31Dec 15, 2025
Change
-0%
Bid288
Ask295.9
volume0
Intrest7
Strike
290
290
Last Price1.42Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest134
Last Price278.63Jan 15, 2026
Change
-0%
Bid279.7
Ask285.8
volume0
Intrest16
Strike
300
300
Last Price0.35Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest79
Last Price197.7Jan 05, 2026
Change
-0%
Bid268
Ask275.9
volume0
Intrest7
Strike
310
310
Last Price0.05Dec 29, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest46
Last Price163.03Dec 15, 2025
Change
-0%
Bid259.7
Ask265.9
volume0
Intrest7
Strike
320
320
Last Price0.15Dec 26, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest60
Last Price152.95Dec 26, 2025
Change
-0%
Bid248
Ask255.9
volume0
Intrest6
Strike
330
330
Last Price0.2Dec 26, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest63
Last Price147.99Dec 26, 2025
Change
-0%
Bid244.7
Ask250.9
volume0
Intrest6
Strike
335
335
Last Price0.2Dec 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Last Price238Jan 16, 2026
Change
3517.24%
Bid238
Ask245.9
volume1
Intrest8
Strike
340
340
Last Price0.17Dec 26, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest150
Last Price225.75Jan 14, 2026
Change
-0%
Bid233
Ask240.9
volume0
Intrest5
Strike
345
345
Last Price0.18Dec 26, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest5
Last Price229.3Jan 16, 2026
Change
8.543.87%
Bid228
Ask235.9
volume1
Intrest13
Strike
350
350
Last Price0.2Jan 02, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest329
Last Price127.46Dec 26, 2025
Change
-0%
Bid223
Ask230.9
volume0
Intrest7
Strike
355
355
Last Price0.11Dec 26, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest6
Last Price137.69Jan 02, 2026
Change
-0%
Bid218
Ask225.4
volume0
Intrest9
Strike
360
360
Last Price0.01Jan 06, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1524
Last Price117.5Dec 26, 2025
Change
-0%
Bid213
Ask220.9
volume0
Intrest6
Strike
365
365
Last Price0.21Dec 26, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest11
Last Price197.51Jan 15, 2026
Change
-0%
Bid208.1
Ask215.9
volume0
Intrest7
Strike
370
370
Last Price0.06Dec 29, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest347
Last Price105.44Dec 15, 2025
Change
-0%
Bid203
Ask210.7
volume0
Intrest4
Strike
375
375
Last Price0.08Jan 02, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest5
Last Price151.79Jan 06, 2026
Change
-0%
Bid198.1
Ask204.5
volume0
Intrest23
Strike
380
380
Last Price0.05Jan 06, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest518
Last Price97.88Dec 26, 2025
Change
-0%
Bid193
Ask200.9
volume0
Intrest6
Strike
385
385
Last Price0.15Jan 02, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest61
Last Price75.26Dec 17, 2025
Change
-0%
Bid188
Ask195.9
volume0
Intrest51
Strike
390
390
Last Price0.08Jan 09, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest574
Last Price56.63Dec 04, 2025
Change
-0%
Bid184.7
Ask190.9
volume0
Intrest4
Strike
395
395
Last Price0.1Dec 31, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest51
Last Price157.98Jan 13, 2026
Change
-0%
Bid179.7
Ask185.9
volume0
Intrest120
Strike
400
400
Last Price0.03Jan 16, 2026
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest1255
Last Price47.52Dec 04, 2025
Change
-0%
Bid173
Ask180.9
volume0
Intrest3
Strike
405
405
Last Price0.17Dec 26, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest56
Last Price169Jan 16, 2026
Change
42.633.7%
Bid168
Ask175.9
volume2
Intrest62
Strike
410
410
Last Price0.05Jan 08, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest397
Last Price75.54Dec 24, 2025
Change
-0%
Bid163
Ask169.5
volume0
Intrest12
Strike
415
415
Last Price0.05Jan 06, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest61
Last Price150Jan 14, 2026
Change
-0%
Bid160.1
Ask165.6
volume0
Intrest149
Strike
420
420
Last Price0.03Jan 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest564
Last Price105.15Jan 07, 2026
Change
-0%
Bid153
Ask160.4
volume0
Intrest13
Strike
425
425
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest255
Last Price139.9Jan 14, 2026
Change
-0%
Bid149.7
Ask155.9
volume0
Intrest387
Strike
430
430
Last Price0.01Jan 13, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest628
Last Price124.55Jan 14, 2026
Change
-0%
Bid143
Ask150.9
volume0
Intrest21
Strike
435
435
Last Price0.01Jan 12, 2026
Change
-0%
Bid-
Ask5.8
volume0
Intrest160
Last Price139.4Jan 16, 2026
Change
10.358.02%
Bid139.8
Ask145.7
volume1
Intrest188
Strike
440
440
Last Price0.1Jan 16, 2026
Change
0.05100%
Bid-
Ask1.6
volume1
Intrest471
Last Price46.4Jan 02, 2026
Change
-0%
Bid133
Ask140.9
volume0
Intrest40
Strike
445
445
Last Price0.1Jan 16, 2026
Change
0.0225%
Bid-
Ask4.8
volume3
Intrest220
Last Price131Jan 16, 2026
Change
1.150.89%
Bid129.7
Ask135.9
volume1
Intrest375
Strike
450
450
Last Price0.01Jan 16, 2026
Change
0.0480%
Bid-
Ask0.1
volume2
Intrest684
Last Price124.87Jan 15, 2026
Change
-0%
Bid123
Ask130.9
volume0
Intrest66
Strike
455
455
Last Price0.1Jan 16, 2026
Change
0.0466.67%
Bid-
Ask4.8
volume1
Intrest184
Last Price121.6Jan 16, 2026
Change
92.13312.62%
Bid120.4
Ask128.4
volume1
Intrest1
Strike
457.5
457.5
Last Price0.05Jan 13, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest47
Last Price121.38Jan 16, 2026
Change
43.41%
Bid119.7
Ask125.7
volume7
Intrest551
Strike
460
460
Last Price0.03Jan 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest422
Last Price99.4Jan 13, 2026
Change
-0%
Bid115.6
Ask123.1
volume0
Intrest1
Strike
462.5
462.5
Last Price1.26Jan 07, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest14
Last Price115.64Jan 16, 2026
Change
9.649.09%
Bid114.7
Ask119.5
volume7
Intrest123
Strike
465
465
Last Price0.1Jan 16, 2026
Change
0.05100%
Bid-
Ask2
volume1
Intrest81
Last Price-
Change
-
Bid112.5
Ask118.4
volume0
Intrest0
Strike
467.5
467.5
Last Price0.04Jan 15, 2026
Change
-0%
Bid-
Ask7.2
volume0
Intrest32
Last Price110.55Jan 16, 2026
Change
9.559.46%
Bid108
Ask115.9
volume34
Intrest837
Strike
470
470
Last Price0.1Jan 16, 2026
Change
0.06150%
Bid-
Ask0.05
volume1
Intrest1429
Last Price107Jan 16, 2026
Change
29.137.36%
Bid105.4
Ask113.4
volume1
Intrest13
Strike
472.5
472.5
Last Price0.15Jan 09, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest62
Last Price105.77Jan 16, 2026
Change
6.236.26%
Bid103.1
Ask110.5
volume5
Intrest256
Strike
475
475
Last Price0.1Jan 13, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest193
Last Price71.32Jan 12, 2026
Change
-0%
Bid100.4
Ask108
volume0
Intrest5
Strike
477.5
477.5
Last Price0.28Jan 09, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest61
Last Price101.38Jan 16, 2026
Change
2.862.9%
Bid98.2
Ask105.7
volume19
Intrest1072
Strike
480
480
Last Price0.02Jan 16, 2026
Change
0.0360%
Bid-
Ask0.05
volume1
Intrest548
Last Price74.99Jan 13, 2026
Change
-0%
Bid95.4
Ask103.4
volume0
Intrest12
Strike
482.5
482.5
Last Price0.23Jan 09, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest59
Last Price95.8Jan 16, 2026
Change
8.19.24%
Bid93
Ask99.5
volume11
Intrest171
Strike
485
485
Last Price0.31Jan 14, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest182
Last Price-
Change
-
Bid90.4
Ask98
volume0
Intrest0
Strike
487.5
487.5
Last Price0.02Jan 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest21
Last Price91.3Jan 16, 2026
Change
6.818.06%
Bid88.1
Ask95.9
volume64
Intrest486
Strike
490
490
Last Price0.05Jan 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest524
Last Price56Jan 12, 2026
Change
-0%
Bid85.6
Ask93.4
volume0
Intrest5
Strike
492.5
492.5
Last Price0.03Jan 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest12
Last Price86.45Jan 16, 2026
Change
11.9516.04%
Bid83
Ask90.9
volume85
Intrest248
Strike
495
495
Last Price0.01Jan 16, 2026
Change
0.1493.33%
Bid-
Ask0.05
volume2
Intrest92
Last Price81Jan 15, 2026
Change
-0%
Bid80.4
Ask88.4
volume0
Intrest2
Strike
497.5
497.5
Last Price0.18Jan 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest21
Last Price80.28Jan 16, 2026
Change
0.280.35%
Bid78.5
Ask85.3
volume42
Intrest1483
Strike
500
500
Last Price0.01Jan 16, 2026
Change
0.0266.67%
Bid-
Ask0.05
volume2
Intrest406
Last Price26.02Jan 07, 2026
Change
-0%
Bid77.5
Ask81.9
volume0
Intrest4
Strike
502.5
502.5
Last Price0.15Jan 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest63
Last Price77.4Jan 16, 2026
Change
4.916.77%
Bid74.7
Ask80.9
volume2
Intrest180
Strike
505
505
Last Price0.1Jan 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest123
Last Price34.09Jan 09, 2026
Change
-0%
Bid71.6
Ask78.4
volume0
Intrest20
Strike
507.5
507.5
Last Price0.23Jan 13, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest99
Last Price71.32Jan 16, 2026
Change
0.420.59%
Bid68.2
Ask75.7
volume25
Intrest1375
Strike
510
510
Last Price0.03Jan 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest201
Last Price35.6Jan 12, 2026
Change
-0%
Bid65.6
Ask72.5
volume0
Intrest124
Strike
512.5
512.5
Last Price0.03Jan 16, 2026
Change
-0%
Bid-
Ask0.05
volume10
Intrest96
Last Price66Jan 16, 2026
Change
34.76%
Bid64.7
Ask70.9
volume27
Intrest353
Strike
515
515
Last Price0.07Jan 16, 2026
Change
0.0240%
Bid-
Ask0.05
volume7
Intrest273
Last Price63.78Jan 16, 2026
Change
36.33132.35%
Bid60.7
Ask67
volume26
Intrest26
Strike
517.5
517.5
Last Price0.02Jan 16, 2026
Change
0.1487.5%
Bid-
Ask0.05
volume4
Intrest36
Last Price61.69Jan 16, 2026
Change
3.696.36%
Bid59.5
Ask64.5
volume56
Intrest594
Strike
520
520
Last Price0.03Jan 16, 2026
Change
0.02200%
Bid-
Ask0.05
volume20
Intrest249
Last Price56.53Jan 16, 2026
Change
31.57126.48%
Bid55.4
Ask61.9
volume71
Intrest78
Strike
522.5
522.5
Last Price0.42Jan 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest12
Last Price54.93Jan 16, 2026
Change
5.9112.06%
Bid54.7
Ask60.9
volume36
Intrest170
Strike
525
525
Last Price0.01Jan 16, 2026
Change
0.0480%
Bid-
Ask0.05
volume3
Intrest156
Last Price53.73Jan 16, 2026
Change
37.23225.64%
Bid50.6
Ask56.9
volume14
Intrest40
Strike
527.5
527.5
Last Price0.25Jan 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest36
Last Price51.3Jan 16, 2026
Change
6.213.75%
Bid49.3
Ask55.6
volume15
Intrest959
Strike
530
530
Last Price0.02Jan 16, 2026
Change
0.0675%
Bid-
Ask0.05
volume19
Intrest227
Last Price25Jan 13, 2026
Change
-0%
Bid47.6
Ask52.7
volume0
Intrest55
Strike
532.5
532.5
Last Price0.09Jan 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest104
Last Price45.9Jan 16, 2026
Change
5.914.75%
Bid43.1
Ask50.7
volume10
Intrest191
Strike
535
535
Last Price0.02Jan 16, 2026
Change
0.0675%
Bid-
Ask0.05
volume22
Intrest187
Last Price41.55Jan 16, 2026
Change
5.6815.83%
Bid40.6
Ask47
volume4
Intrest102
Strike
537.5
537.5
Last Price0.12Jan 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest68
Last Price41.8Jan 16, 2026
Change
3.38.57%
Bid38.2
Ask45.7
volume18
Intrest2373
Strike
540
540
Last Price0.05Jan 16, 2026
Change
0.0228.57%
Bid-
Ask0.05
volume11
Intrest346
Last Price38.7Jan 16, 2026
Change
3.439.72%
Bid37.5
Ask43.4
volume2
Intrest50
Strike
542.5
542.5
Last Price0.02Jan 16, 2026
Change
0.5896.67%
Bid-
Ask0.05
volume2
Intrest82
Last Price37.5Jan 16, 2026
Change
4.7314.43%
Bid35
Ask40.9
volume12
Intrest329
Strike
545
545
Last Price0.11Jan 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest154
Last Price32.95Jan 16, 2026
Change
13.5669.93%
Bid31.7
Ask38.3
volume36
Intrest116
Strike
547.5
547.5
Last Price0.22Jan 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest105
Last Price32.1Jan 16, 2026
Change
3.110.69%
Bid29.9
Ask34.3
volume121
Intrest923
Strike
550
550
Last Price0.05Jan 16, 2026
Change
0.0758.33%
Bid-
Ask0.05
volume43
Intrest283
Last Price27.7Jan 16, 2026
Change
10.0456.85%
Bid27.5
Ask33.4
volume13
Intrest48
Strike
552.5
552.5
Last Price0.05Jan 16, 2026
Change
0.1878.26%
Bid-
Ask0.05
volume20
Intrest53
Last Price25.1Jan 16, 2026
Change
2.611.56%
Bid24.1
Ask30
volume37
Intrest202
Strike
555
555
Last Price0.05Jan 16, 2026
Change
0.166.67%
Bid-
Ask0.05
volume33
Intrest114
Last Price22.44Jan 16, 2026
Change
1.446.86%
Bid20.4
Ask26.9
volume11
Intrest37
Strike
557.5
557.5
Last Price0.01Jan 16, 2026
Change
0.1493.33%
Bid-
Ask0.05
volume18
Intrest15
Last Price20.99Jan 16, 2026
Change
2.3112.37%
Bid19.8
Ask25.7
volume70
Intrest463
Strike
560
560
Last Price0.03Jan 16, 2026
Change
0.2288%
Bid-
Ask0.05
volume53
Intrest96
Last Price20.1Jan 16, 2026
Change
6.648.89%
Bid16.6
Ask23.4
volume6
Intrest48
Strike
562.5
562.5
Last Price0.06Jan 16, 2026
Change
0.4488%
Bid-
Ask0.05
volume8
Intrest35
Last Price16.3Jan 16, 2026
Change
2.2616.1%
Bid14.1
Ask20.9
volume31
Intrest135
Strike
565
565
Last Price0.03Jan 16, 2026
Change
0.4794%
Bid-
Ask0.05
volume16
Intrest65
Last Price11.06Jan 16, 2026
Change
0.141.25%
Bid12.5
Ask18.4
volume19
Intrest43
Strike
567.5
567.5
Last Price0.05Jan 16, 2026
Change
0.7793.9%
Bid-
Ask0.05
volume34
Intrest17
Last Price12Jan 16, 2026
Change
2.222.45%
Bid10.2
Ask14.1
volume144
Intrest2648
Strike
570
570
Last Price0.05Jan 16, 2026
Change
0.9795.1%
Bid-
Ask0.05
volume43
Intrest462
Last Price6.8Jan 16, 2026
Change
1.113.92%
Bid7.4
Ask12
volume21
Intrest95
Strike
572.5
572.5
Last Price0.3Jan 16, 2026
Change
286.96%
Bid-
Ask4.8
volume7
Intrest21
Last Price7.56Jan 16, 2026
Change
0.9915.07%
Bid5
Ask10.7
volume86
Intrest115
Strike
575
575
Last Price0.01Jan 16, 2026
Change
2.6999.63%
Bid-
Ask0.05
volume52
Intrest94
Last Price3.7Jan 16, 2026
Change
1.933.93%
Bid2.5
Ask8.8
volume124
Intrest91
Strike
577.5
577.5
Last Price0.05Jan 16, 2026
Change
3.4598.57%
Bid-
Ask0.05
volume92
Intrest26
Last Price2.5Jan 16, 2026
Change
0.6119.61%
Bid0.85
Ask4.8
volume1630
Intrest498
Strike
580
580
Last Price0.05Jan 16, 2026
Change
4.8598.98%
Bid-
Ask0.05
volume202
Intrest9
Last Price0.01Jan 16, 2026
Change
2.4999.6%
Bid-
Ask1.2
volume299
Intrest184
Strike
582.5
582.5
Last Price1Jan 16, 2026
Change
787.5%
Bid0.1
Ask2.85
volume16
Intrest4
Last Price0.05Jan 16, 2026
Change
1.5796.91%
Bid-
Ask0.05
volume503
Intrest599
Strike
585
585
Last Price-
Change
-
Bid0.5
Ask8.1
volume0
Intrest0
Last Price0.05Jan 16, 2026
Change
0.9595%
Bid-
Ask0.05
volume18
Intrest28
Strike
587.5
587.5
Last Price-
Change
-
Bid1.95
Ask10
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
0.8498.82%
Bid-
Ask0.55
volume53
Intrest643
Strike
590
590
Last Price21.08Jan 15, 2026
Change
-0%
Bid4.4
Ask11.9
volume0
Intrest2
Last Price0.01Jan 16, 2026
Change
0.5798.28%
Bid-
Ask0.2
volume1
Intrest24
Strike
592.5
592.5
Last Price11Jan 16, 2026
Change
8.2942.98%
Bid7
Ask12.4
volume2
Intrest1
Last Price0.03Jan 16, 2026
Change
0.493.02%
Bid-
Ask0.05
volume11
Intrest30
Strike
595
595
Last Price-
Change
-
Bid10.5
Ask17
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
0.2496%
Bid-
Ask0.05
volume405
Intrest2845
Strike
600
600
Last Price18.12Jan 16, 2026
Change
12.7341.26%
Bid14.1
Ask22
volume11
Intrest3
Last Price0.22Jan 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest163
Strike
605
605
Last Price134.46Dec 18, 2025
Change
-0%
Bid19.4
Ask26.8
volume0
Intrest0
Last Price0.09Jan 16, 2026
Change
0.0228.57%
Bid-
Ask0.05
volume32
Intrest291
Strike
610
610
Last Price-
Change
-
Bid25.6
Ask31.8
volume0
Intrest0
Last Price0.05Jan 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest10
Strike
615
615
Last Price-
Change
-
Bid30.6
Ask37
volume0
Intrest0
Last Price0.05Jan 16, 2026
Change
0.0758.33%
Bid-
Ask0.05
volume8
Intrest308
Strike
620
620
Last Price43.86Jan 14, 2026
Change
-0%
Bid34.8
Ask40.6
volume0
Intrest0
Last Price0.1Jan 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest37
Strike
625
625
Last Price55.83Jan 15, 2026
Change
-0%
Bid39.1
Ask47
volume0
Intrest0
Last Price0.05Jan 16, 2026
Change
0.1575%
Bid-
Ask0.05
volume5
Intrest8
Strike
630
630
Last Price-
Change
-
Bid45.6
Ask51.9
volume0
Intrest0
Last Price0.15Jan 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest5
Strike
635
635
Last Price-
Change
-
Bid49.1
Ask56.8
volume0
Intrest0
Last Price0.05Jan 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2413
Strike
640
640
Last Price-
Change
-
Bid53
Ask61.7
volume0
Intrest0
Last Price0.15Jan 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Strike
645
645
Last Price-
Change
-
Bid58
Ask67.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid63
Ask71.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
655
655
Last Price-
Change
-
Bid70.6
Ask76.8
volume0
Intrest0
Last Price0.06Jan 16, 2026
Change
0.0120%
Bid-
Ask0.05
volume1
Intrest1276
Strike
660
660
Last Price112Nov 07, 2024
Change
-0%
Bid75.6
Ask81.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid80.6
Ask86.8
volume0
Intrest0
Last Price0.9Jan 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
670
670
Last Price-
Change
-
Bid83
Ask91.7
volume0
Intrest0
Last Price0.9Jan 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
675
675
Last Price-
Change
-
Bid88
Ask95.3
volume0
Intrest0
Last Price0.05Jan 02, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest633
Strike
680
680
Last Price-
Change
-
Bid93
Ask102.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
685
685
Last Price-
Change
-
Bid98
Ask105.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid103
Ask112.5
volume0
Intrest0
Last Price0.04Jan 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
695
695
Last Price-
Change
-
Bid108
Ask117.5
volume0
Intrest0
Last Price0.03Jan 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest799
Strike
700
700
Last Price199Jan 24, 2025
Change
-0%
Bid113
Ask122.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid123
Ask132.5
volume0
Intrest0
Last Price0.05Jan 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest88
Strike
720
720
Last Price126Oct 02, 2024
Change
-0%
Bid133
Ask142.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid143
Ask152.5
volume0
Intrest0
Last Price0.03Jan 07, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest161
Strike
740
740
Last Price-
Change
-
Bid153
Ask162.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
750
750
Last Price-
Change
-
Bid163
Ask172.5
volume0
Intrest0
Last Price0.04Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest156
Strike
760
760
Last Price-
Change
-
Bid173
Ask182.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid183
Ask192.5
volume0
Intrest0
Last Price0.03Dec 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest103
Strike
780
780
Last Price-
Change
-
Bid193
Ask202.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid203
Ask212.5
volume0
Intrest0
Last Price0.03Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest694
Strike
800
800
Last Price-
Change
-
Bid213
Ask222.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid223
Ask232.5
volume0
Intrest0
Last Price0.09Jan 13, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest470
Strike
820
820
Last Price265.33Aug 16, 2024
Change
-0%
Bid233
Ask242.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
830
830
Last Price-
Change
-
Bid243
Ask252.5
volume0
Intrest0
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1148
Strike
840
840
Last Price280Aug 23, 2024
Change
-0%
Bid253
Ask262.5
volume0
Intrest0
Last Price0.05Jan 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest171
Strike
860
860
Last Price-
Change
-
Bid273
Ask282.5
volume0
Intrest0
Last Price0.05Jan 12, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1224
Strike
880
880
Last Price-
Change
-
Bid293
Ask302.5
volume0
Intrest0
Last Price0.05Jan 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1359
Strike
900
900
Last Price478.9Jul 22, 2025
Change
-0%
Bid313
Ask322.5
volume0
Intrest0