$288.27
-1.14-0.39%
In chiusura: -
$288.27
0.000.00%
After hour: 4:35 PM EDT
Comments
Loading...
Strategy (NASDAQ:MSTR) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Strategy 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 Strategy..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid267.75
Ask268.95
volume0
Intrest0
Strike
20
20
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest116
Last Price263.8Mar 31, 2025
Change
5.321.98%
Bid257.75
Ask258.95
volume2
Intrest10
Strike
30
30
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10016
Last Price207.8Mar 11, 2025
Change
00%
Bid247.75
Ask249
volume0
Intrest1
Strike
40
40
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest30629
Last Price228.5Mar 31, 2025
Change
27.110.6%
Bid237.8
Ask239
volume2
Intrest25
Strike
50
50
Last Price0.02Mar 31, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest64
Last Price245.6Mar 28, 2025
Change
00%
Bid227.8
Ask229
volume0
Intrest29
Strike
60
60
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest157
Last Price222.31Mar 28, 2025
Change
00%
Bid217.8
Ask219
volume0
Intrest30
Strike
70
70
Last Price0.01Mar 31, 2025
Change
0.0150%
Bid-
Ask0.02
volume46
Intrest884
Last Price225.65Mar 28, 2025
Change
00%
Bid207.8
Ask209
volume0
Intrest58
Strike
80
80
Last Price0.01Mar 31, 2025
Change
0.0150%
Bid-
Ask0.02
volume11
Intrest141
Last Price215.65Mar 28, 2025
Change
00%
Bid197.8
Ask199
volume0
Intrest38
Strike
90
90
Last Price0.01Mar 31, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume213
Intrest1326
Last Price190.8Mar 31, 2025
Change
47.6619.99%
Bid187.85
Ask189.05
volume3
Intrest29
Strike
100
100
Last Price0.01Mar 31, 2025
Change
0.0375%
Bid0.01
Ask0.02
volume61
Intrest7711
Last Price215.95Mar 27, 2025
Change
00%
Bid177.85
Ask179
volume0
Intrest15
Strike
110
110
Last Price0.02Mar 31, 2025
Change
0.0571.43%
Bid0.01
Ask0.02
volume76
Intrest285
Last Price185.75Mar 28, 2025
Change
00%
Bid167.85
Ask169.05
volume0
Intrest60
Strike
120
120
Last Price0.02Mar 31, 2025
Change
0.0360%
Bid0.02
Ask0.03
volume450
Intrest1349
Last Price175.8Mar 28, 2025
Change
00%
Bid157.9
Ask159
volume0
Intrest183
Strike
130
130
Last Price0.03Mar 31, 2025
Change
0.0350%
Bid0.02
Ask0.04
volume1376
Intrest2900
Last Price166.3Mar 28, 2025
Change
00%
Bid147.9
Ask149.1
volume0
Intrest29
Strike
140
140
Last Price0.04Mar 31, 2025
Change
0.0660%
Bid0.04
Ask0.05
volume485
Intrest2920
Last Price140.53Mar 31, 2025
Change
15.379.86%
Bid137.95
Ask139.05
volume2
Intrest98
Strike
150
150
Last Price0.05Mar 31, 2025
Change
0.0964.29%
Bid0.05
Ask0.06
volume641
Intrest3773
Last Price130.95Mar 31, 2025
Change
2.091.57%
Bid127.9
Ask129.1
volume1
Intrest35
Strike
160
160
Last Price0.09Mar 31, 2025
Change
0.152.63%
Bid0.04
Ask0.09
volume1259
Intrest2682
Last Price130.94Mar 28, 2025
Change
00%
Bid122.95
Ask124.15
volume0
Intrest39
Strike
165
165
Last Price0.06Mar 31, 2025
Change
0.276.92%
Bid0.03
Ask0.09
volume347
Intrest1551
Last Price120.5Mar 31, 2025
Change
6.55.12%
Bid118
Ask119.1
volume110
Intrest162
Strike
170
170
Last Price0.13Mar 31, 2025
Change
0.1145.83%
Bid0.1
Ask0.14
volume1400
Intrest21257
Last Price115.42Mar 31, 2025
Change
2.632.23%
Bid113
Ask114.2
volume10
Intrest25
Strike
175
175
Last Price0.13Mar 31, 2025
Change
0.1858.06%
Bid0.05
Ask0.19
volume508
Intrest3541
Last Price112.45Mar 31, 2025
Change
0.580.51%
Bid108.1
Ask109.2
volume35
Intrest104
Strike
180
180
Last Price0.19Mar 31, 2025
Change
0.1950%
Bid0.11
Ask0.2
volume855
Intrest19139
Last Price100.75Mar 31, 2025
Change
9.768.83%
Bid103.1
Ask104.25
volume20
Intrest75
Strike
185
185
Last Price0.25Mar 31, 2025
Change
0.1841.86%
Bid0.16
Ask0.27
volume917
Intrest5344
Last Price107.52Mar 28, 2025
Change
00%
Bid98.15
Ask99.3
volume0
Intrest226
Strike
190
190
Last Price0.3Mar 31, 2025
Change
0.1837.5%
Bid0.17
Ask0.32
volume1185
Intrest3046
Last Price111.25Mar 28, 2025
Change
00%
Bid93.2
Ask94.45
volume0
Intrest56
Strike
195
195
Last Price0.35Mar 31, 2025
Change
0.2642.62%
Bid0.26
Ask0.37
volume935
Intrest1888
Last Price109.4Mar 28, 2025
Change
00%
Bid90.75
Ask91.9
volume0
Intrest4
Strike
197.5
197.5
Last Price0.4Mar 31, 2025
Change
0.2942.03%
Bid0.25
Ask0.41
volume219
Intrest123
Last Price90Mar 31, 2025
Change
0.880.97%
Bid88.3
Ask89.5
volume25
Intrest95
Strike
200
200
Last Price0.4Mar 31, 2025
Change
0.4351.81%
Bid0.35
Ask0.45
volume3332
Intrest7170
Last Price128.41Mar 26, 2025
Change
00%
Bid85.85
Ask87
volume0
Intrest5
Strike
202.5
202.5
Last Price0.46Mar 31, 2025
Change
0.3945.88%
Bid0.32
Ask0.48
volume90
Intrest425
Last Price85.2Mar 31, 2025
Change
38.1630.93%
Bid83.4
Ask84.55
volume1
Intrest17
Strike
205
205
Last Price0.46Mar 31, 2025
Change
0.3442.5%
Bid0.41
Ask0.53
volume219
Intrest455
Last Price99.2Mar 28, 2025
Change
00%
Bid80.95
Ask82.05
volume0
Intrest29
Strike
207.5
207.5
Last Price0.52Mar 31, 2025
Change
0.4646.94%
Bid0.4
Ask0.57
volume183
Intrest609
Last Price84.5Mar 31, 2025
Change
0.710.85%
Bid78.5
Ask79.65
volume8
Intrest40
Strike
210
210
Last Price0.68Mar 31, 2025
Change
0.2325.27%
Bid0.54
Ask0.62
volume856
Intrest1082
Last Price78.68Mar 28, 2025
Change
00%
Bid76.05
Ask77.2
volume0
Intrest13
Strike
212.5
212.5
Last Price0.56Mar 31, 2025
Change
0.4645.1%
Bid0.56
Ask0.68
volume157
Intrest197
Last Price88.25Mar 28, 2025
Change
00%
Bid73.6
Ask74.8
volume0
Intrest37
Strike
215
215
Last Price0.78Mar 31, 2025
Change
0.3229.09%
Bid0.62
Ask0.74
volume578
Intrest2156
Last Price111Mar 26, 2025
Change
00%
Bid71.15
Ask72.35
volume0
Intrest6
Strike
217.5
217.5
Last Price0.86Mar 31, 2025
Change
0.3730.08%
Bid0.68
Ask0.81
volume322
Intrest247
Last Price69.5Mar 31, 2025
Change
0.650.93%
Bid68.75
Ask69.9
volume110
Intrest957
Strike
220
220
Last Price0.86Mar 31, 2025
Change
0.3931.2%
Bid0.74
Ask0.89
volume6450
Intrest1298
Last Price65.2Mar 31, 2025
Change
36.235.7%
Bid66.35
Ask67.5
volume10
Intrest4
Strike
222.5
222.5
Last Price0.94Mar 31, 2025
Change
0.4632.86%
Bid0.8
Ask0.97
volume347
Intrest640
Last Price62.85Mar 31, 2025
Change
8.712.16%
Bid63.95
Ask65.1
volume12
Intrest21
Strike
225
225
Last Price0.95Mar 31, 2025
Change
0.5335.81%
Bid0.86
Ask1.06
volume1097
Intrest1220
Last Price62.35Mar 31, 2025
Change
17.2521.67%
Bid61.55
Ask62.65
volume2
Intrest27
Strike
227.5
227.5
Last Price1.04Mar 31, 2025
Change
0.5434.18%
Bid1.05
Ask1.16
volume327
Intrest349
Last Price59.8Mar 31, 2025
Change
2.64.17%
Bid59.15
Ask60.25
volume106
Intrest180
Strike
230
230
Last Price1.15Mar 31, 2025
Change
0.5733.14%
Bid1.16
Ask1.26
volume1827
Intrest1273
Last Price62.45Mar 31, 2025
Change
0.71.13%
Bid56.75
Ask57.9
volume5
Intrest64
Strike
232.5
232.5
Last Price1.27Mar 31, 2025
Change
0.5831.35%
Bid1.27
Ask1.38
volume238
Intrest568
Last Price55.23Mar 31, 2025
Change
14.921.25%
Bid54.4
Ask55.5
volume17
Intrest114
Strike
235
235
Last Price1.53Mar 31, 2025
Change
0.4522.73%
Bid1.4
Ask1.51
volume866
Intrest1237
Last Price55.2Mar 31, 2025
Change
1.83.16%
Bid52.05
Ask53.15
volume13
Intrest36
Strike
237.5
237.5
Last Price1.55Mar 31, 2025
Change
0.6930.8%
Bid1.54
Ask1.65
volume361
Intrest123
Last Price50.85Mar 31, 2025
Change
1.753.33%
Bid49.7
Ask50.8
volume43
Intrest686
Strike
240
240
Last Price1.73Mar 31, 2025
Change
0.6828.22%
Bid1.7
Ask1.81
volume4713
Intrest2411
Last Price51.55Mar 31, 2025
Change
41.9544.87%
Bid47.4
Ask48.5
volume7
Intrest5
Strike
242.5
242.5
Last Price1.93Mar 31, 2025
Change
0.7427.72%
Bid1.88
Ask1.98
volume253
Intrest169
Last Price46.69Mar 31, 2025
Change
1.162.42%
Bid45.1
Ask46.2
volume63
Intrest178
Strike
245
245
Last Price2.12Mar 31, 2025
Change
0.724.82%
Bid2.08
Ask2.16
volume1080
Intrest552
Last Price51.15Mar 28, 2025
Change
00%
Bid42.85
Ask43.85
volume0
Intrest34
Strike
247.5
247.5
Last Price2.35Mar 31, 2025
Change
0.825.4%
Bid2.3
Ask2.4
volume529
Intrest386
Last Price41.5Mar 31, 2025
Change
1.53.49%
Bid40.6
Ask41.6
volume356
Intrest215
Strike
250
250
Last Price2.59Mar 31, 2025
Change
0.7121.52%
Bid2.54
Ask2.66
volume14758
Intrest8215
Last Price44.92Mar 28, 2025
Change
00%
Bid38.4
Ask39.4
volume0
Intrest10
Strike
252.5
252.5
Last Price2.88Mar 31, 2025
Change
0.6418.18%
Bid2.82
Ask2.93
volume636
Intrest418
Last Price37.76Mar 31, 2025
Change
3.398.24%
Bid36.2
Ask37.2
volume60
Intrest98
Strike
255
255
Last Price3.2Mar 31, 2025
Change
0.8420.79%
Bid3.1
Ask3.25
volume1663
Intrest639
Last Price35.35Mar 31, 2025
Change
3.358.66%
Bid34.05
Ask35
volume25
Intrest81
Strike
257.5
257.5
Last Price3.45Mar 31, 2025
Change
0.9521.59%
Bid3.45
Ask3.65
volume424
Intrest250
Last Price32.45Mar 31, 2025
Change
2.677.6%
Bid32
Ask32.95
volume731
Intrest335
Strike
260
260
Last Price3.9Mar 31, 2025
Change
0.7516.13%
Bid3.9
Ask4.05
volume4814
Intrest5401
Last Price30.53Mar 31, 2025
Change
1.976.06%
Bid30.25
Ask30.8
volume78
Intrest59
Strike
262.5
262.5
Last Price4.25Mar 31, 2025
Change
0.6212.73%
Bid4.3
Ask4.5
volume688
Intrest116
Last Price28Mar 31, 2025
Change
3.7711.87%
Bid28.3
Ask28.7
volume302
Intrest371
Strike
265
265
Last Price4.85Mar 31, 2025
Change
1.0217.38%
Bid4.8
Ask5
volume5426
Intrest792
Last Price26.6Mar 31, 2025
Change
2.057.16%
Bid26.35
Ask26.8
volume104
Intrest54
Strike
267.5
267.5
Last Price5.34Mar 31, 2025
Change
1.0115.91%
Bid5.35
Ask5.55
volume743
Intrest202
Last Price24.7Mar 31, 2025
Change
2.158.01%
Bid24.45
Ask24.9
volume376
Intrest382
Strike
270
270
Last Price6.08Mar 31, 2025
Change
114.12%
Bid5.95
Ask6.2
volume5023
Intrest1713
Last Price22.85Mar 31, 2025
Change
2.258.96%
Bid22.65
Ask23.05
volume329
Intrest136
Strike
272.5
272.5
Last Price6.6Mar 31, 2025
Change
1.0513.73%
Bid6.6
Ask6.85
volume1641
Intrest177
Last Price19.81Mar 31, 2025
Change
3.5415.16%
Bid20.9
Ask21.3
volume854
Intrest339
Strike
275
275
Last Price7.35Mar 31, 2025
Change
1.2314.34%
Bid7.35
Ask7.6
volume11832
Intrest2236
Last Price21.3Mar 31, 2025
Change
0.41.84%
Bid19.25
Ask19.6
volume456
Intrest220
Strike
277.5
277.5
Last Price8.15Mar 31, 2025
Change
1.1512.37%
Bid8.15
Ask8.45
volume1161
Intrest712
Last Price17.84Mar 31, 2025
Change
2.5212.38%
Bid17.65
Ask18
volume5103
Intrest801
Strike
280
280
Last Price9.14Mar 31, 2025
Change
1.1811.43%
Bid9.05
Ask9.35
volume4851
Intrest1554
Last Price15.45Mar 31, 2025
Change
3.7519.53%
Bid16.1
Ask16.45
volume722
Intrest211
Strike
282.5
282.5
Last Price10.05Mar 31, 2025
Change
1.1510.27%
Bid10.05
Ask10.3
volume1179
Intrest241
Last Price14.9Mar 31, 2025
Change
2.4514.12%
Bid14.65
Ask15
volume3103
Intrest426
Strike
285
285
Last Price11.05Mar 31, 2025
Change
1.3811.1%
Bid11.1
Ask11.35
volume4276
Intrest2233
Last Price13.65Mar 31, 2025
Change
2.1513.61%
Bid13.3
Ask13.65
volume1457
Intrest187
Strike
287.5
287.5
Last Price12.35Mar 31, 2025
Change
1.259.19%
Bid12.2
Ask12.35
volume2245
Intrest959
Last Price12.18Mar 31, 2025
Change
2.3216%
Bid12.05
Ask12.3
volume6131
Intrest903
Strike
290
290
Last Price13.54Mar 31, 2025
Change
1.188.02%
Bid13.4
Ask13.75
volume6171
Intrest2272
Last Price10.75Mar 31, 2025
Change
2.6519.78%
Bid10.85
Ask11.15
volume2654
Intrest403
Strike
292.5
292.5
Last Price16.5Mar 31, 2025
Change
0.553.45%
Bid14.7
Ask15.05
volume834
Intrest612
Last Price10.1Mar 31, 2025
Change
2.620.47%
Bid9.75
Ask10
volume8118
Intrest840
Strike
295
295
Last Price16Mar 31, 2025
Change
1.458.31%
Bid16.05
Ask16.4
volume1221
Intrest1669
Last Price8.75Mar 31, 2025
Change
2.8524.57%
Bid8.7
Ask8.95
volume679
Intrest301
Strike
297.5
297.5
Last Price19.5Mar 31, 2025
Change
0.84.28%
Bid17.5
Ask17.9
volume182
Intrest461
Last Price7.81Mar 31, 2025
Change
2.4423.8%
Bid7.75
Ask8
volume13235
Intrest1522
Strike
300
300
Last Price19.22Mar 31, 2025
Change
1.175.74%
Bid19
Ask19.5
volume1827
Intrest4270
Last Price6.9Mar 31, 2025
Change
2.4526.2%
Bid6.85
Ask7
volume887
Intrest770
Strike
302.5
302.5
Last Price19.7Mar 31, 2025
Change
1.848.54%
Bid20.6
Ask21.1
volume179
Intrest460
Last Price6.15Mar 31, 2025
Change
2.3527.65%
Bid6.1
Ask6.3
volume2579
Intrest1238
Strike
305
305
Last Price22.3Mar 31, 2025
Change
1.486.22%
Bid22.25
Ask22.8
volume224
Intrest538
Last Price5.5Mar 31, 2025
Change
2.6532.52%
Bid5.35
Ask5.55
volume704
Intrest675
Strike
307.5
307.5
Last Price24.32Mar 31, 2025
Change
0.491.98%
Bid24.05
Ask24.65
volume97
Intrest408
Last Price4.73Mar 31, 2025
Change
2.5735.21%
Bid4.7
Ask4.9
volume9337
Intrest1985
Strike
310
310
Last Price26.18Mar 31, 2025
Change
0.843.11%
Bid25.9
Ask26.45
volume236
Intrest1423
Last Price4.29Mar 31, 2025
Change
2.1132.97%
Bid4.1
Ask4.3
volume611
Intrest350
Strike
312.5
312.5
Last Price27.61Mar 31, 2025
Change
1.13.83%
Bid27.7
Ask28.4
volume119
Intrest400
Last Price3.75Mar 31, 2025
Change
2.135.9%
Bid3.55
Ask3.8
volume3110
Intrest975
Strike
315
315
Last Price30.01Mar 31, 2025
Change
0.441.44%
Bid29.7
Ask30.35
volume76
Intrest530
Last Price3.2Mar 31, 2025
Change
2.1139.74%
Bid3.05
Ask3.25
volume557
Intrest625
Strike
317.5
317.5
Last Price30.5Mar 31, 2025
Change
1.454.54%
Bid31.6
Ask32.6
volume49
Intrest221
Last Price2.75Mar 31, 2025
Change
2.0542.71%
Bid2.67
Ask2.88
volume6916
Intrest19777
Strike
320
320
Last Price33.59Mar 31, 2025
Change
12.89%
Bid33.7
Ask34.7
volume210
Intrest1424
Last Price2.46Mar 31, 2025
Change
1.7942.12%
Bid2.31
Ask2.5
volume953
Intrest473
Strike
322.5
322.5
Last Price39.8Mar 31, 2025
Change
4.7813.65%
Bid35.85
Ask36.9
volume37
Intrest177
Last Price2.17Mar 31, 2025
Change
1.7544.64%
Bid2
Ask2.17
volume2090
Intrest2547
Strike
325
325
Last Price35.85Mar 31, 2025
Change
3.438.73%
Bid38
Ask39.1
volume224
Intrest478
Last Price1.81Mar 31, 2025
Change
1.8750.82%
Bid1.75
Ask1.86
volume286
Intrest361
Strike
327.5
327.5
Last Price37.85Mar 31, 2025
Change
37.34%
Bid40.25
Ask41.3
volume13
Intrest148
Last Price1.56Mar 31, 2025
Change
1.6150.79%
Bid1.5
Ask1.67
volume5281
Intrest27870
Strike
330
330
Last Price43.15Mar 31, 2025
Change
0.340.78%
Bid42.5
Ask43.6
volume120
Intrest1396
Last Price1.45Mar 31, 2025
Change
1.5551.67%
Bid1.3
Ask1.41
volume507
Intrest6439
Strike
332.5
332.5
Last Price40.53Mar 31, 2025
Change
1.573.73%
Bid44.8
Ask45.9
volume33
Intrest275
Last Price1.25Mar 31, 2025
Change
1.4453.53%
Bid1.13
Ask1.26
volume1131
Intrest3545
Strike
335
335
Last Price45.68Mar 31, 2025
Change
0.330.72%
Bid47.1
Ask48.25
volume12
Intrest390
Last Price1.07Mar 31, 2025
Change
1.3655.97%
Bid0.98
Ask1.07
volume317
Intrest4773
Strike
337.5
337.5
Last Price49.9Mar 31, 2025
Change
0.450.91%
Bid49.45
Ask50.6
volume4
Intrest208
Last Price0.96Mar 31, 2025
Change
1.2356.16%
Bid0.87
Ask0.93
volume2988
Intrest2860
Strike
340
340
Last Price50.4Mar 31, 2025
Change
0.881.78%
Bid51.85
Ask52.95
volume32
Intrest600
Last Price0.91Mar 31, 2025
Change
1.1154.95%
Bid0.76
Ask0.83
volume643
Intrest589
Strike
342.5
342.5
Last Price47.01Mar 28, 2025
Change
00%
Bid54.25
Ask55.35
volume0
Intrest106
Last Price0.71Mar 31, 2025
Change
1.160.77%
Bid0.66
Ask0.73
volume1684
Intrest752
Strike
345
345
Last Price57.88Mar 31, 2025
Change
8.6317.52%
Bid56.65
Ask57.8
volume11
Intrest67
Last Price0.61Mar 31, 2025
Change
0.9861.64%
Bid0.63
Ask0.72
volume248
Intrest373
Strike
347.5
347.5
Last Price65.85Mar 31, 2025
Change
35.38116.11%
Bid59.05
Ask60.2
volume1
Intrest19
Last Price0.55Mar 31, 2025
Change
0.962.07%
Bid0.5
Ask0.55
volume4014
Intrest3288
Strike
350
350
Last Price60Mar 31, 2025
Change
1.462.38%
Bid61.5
Ask62.65
volume39
Intrest687
Last Price0.53Mar 31, 2025
Change
0.9263.45%
Bid0.44
Ask0.59
volume195
Intrest5802
Strike
352.5
352.5
Last Price64.4Mar 31, 2025
Change
3.455.66%
Bid63.9
Ask65.1
volume2
Intrest23
Last Price0.46Mar 31, 2025
Change
0.7261.02%
Bid0.38
Ask0.51
volume612
Intrest13684
Strike
355
355
Last Price64.9Mar 31, 2025
Change
1.72.69%
Bid66.35
Ask67.55
volume16
Intrest120
Last Price0.4Mar 31, 2025
Change
0.866.67%
Bid0.34
Ask0.5
volume230
Intrest179
Strike
357.5
357.5
Last Price67.3Mar 28, 2025
Change
00%
Bid68.85
Ask70
volume0
Intrest20
Last Price0.39Mar 31, 2025
Change
0.6462.14%
Bid0.3
Ask0.39
volume1488
Intrest4432
Strike
360
360
Last Price70.91Mar 31, 2025
Change
2.53.65%
Bid71.3
Ask72.45
volume15
Intrest348
Last Price0.27Mar 31, 2025
Change
0.7373%
Bid0.27
Ask0.41
volume175
Intrest87
Strike
362.5
362.5
Last Price43.85Mar 27, 2025
Change
00%
Bid73.75
Ask74.95
volume0
Intrest48
Last Price0.32Mar 31, 2025
Change
0.6567.01%
Bid0.24
Ask0.32
volume481
Intrest886
Strike
365
365
Last Price75.85Mar 31, 2025
Change
0.180.24%
Bid76.25
Ask77.4
volume3
Intrest36
Last Price0.39Mar 31, 2025
Change
0.4654.12%
Bid0.22
Ask0.35
volume83
Intrest221
Strike
367.5
367.5
Last Price78.96Mar 31, 2025
Change
14.9123.28%
Bid78.7
Ask79.9
volume15
Intrest66
Last Price0.27Mar 31, 2025
Change
0.5165.38%
Bid0.2
Ask0.3
volume805
Intrest48235
Strike
370
370
Last Price79.4Mar 31, 2025
Change
0.610.76%
Bid81.2
Ask82.35
volume13
Intrest49
Last Price0.2Mar 31, 2025
Change
0.5272.22%
Bid0.17
Ask0.31
volume370
Intrest96
Strike
372.5
372.5
Last Price48.18Mar 26, 2025
Change
00%
Bid83.65
Ask84.85
volume0
Intrest12
Last Price0.19Mar 31, 2025
Change
0.4771.21%
Bid0.16
Ask0.27
volume493
Intrest2859
Strike
375
375
Last Price85.4Mar 31, 2025
Change
36.373.93%
Bid86.15
Ask87.35
volume3
Intrest46
Last Price0.24Mar 31, 2025
Change
0.4163.08%
Bid0.14
Ask0.27
volume76
Intrest266
Strike
377.5
377.5
Last Price43.05Mar 25, 2025
Change
00%
Bid88.65
Ask89.8
volume0
Intrest30
Last Price0.15Mar 31, 2025
Change
0.5578.57%
Bid0.14
Ask0.22
volume1013
Intrest3880
Strike
380
380
Last Price91.22Mar 31, 2025
Change
37.3769.4%
Bid91.1
Ask92.3
volume44
Intrest73
Last Price0.15Mar 31, 2025
Change
0.4474.58%
Bid0.11
Ask0.22
volume119
Intrest154
Strike
382.5
382.5
Last Price46.2Mar 25, 2025
Change
00%
Bid93.6
Ask94.8
volume0
Intrest1
Last Price0.17Mar 31, 2025
Change
0.3969.64%
Bid0.1
Ask0.25
volume357
Intrest564
Strike
385
385
Last Price97.87Mar 31, 2025
Change
33.9753.16%
Bid96.1
Ask97.3
volume1
Intrest7
Last Price0.15Mar 31, 2025
Change
0.3469.39%
Bid0.12
Ask0.23
volume77
Intrest2843
Strike
387.5
387.5
Last Price60.75Mar 27, 2025
Change
00%
Bid98.6
Ask99.8
volume0
Intrest30
Last Price0.14Mar 31, 2025
Change
0.3269.57%
Bid0.07
Ask0.23
volume681
Intrest652
Strike
390
390
Last Price98.8Mar 31, 2025
Change
0.250.25%
Bid101.1
Ask102.25
volume11
Intrest108
Last Price0.15Mar 31, 2025
Change
0.2865.12%
Bid0.1
Ask0.21
volume18
Intrest135
Strike
392.5
392.5
Last Price-
Change
-
Bid103.55
Ask104.75
volume0
Intrest0
Last Price0.13Mar 31, 2025
Change
0.2666.67%
Bid0.06
Ask0.19
volume165
Intrest407
Strike
395
395
Last Price105.51Mar 31, 2025
Change
2.772.7%
Bid106.05
Ask107.25
volume2
Intrest41
Last Price0.13Mar 31, 2025
Change
0.2565.79%
Bid0.12
Ask0.13
volume6
Intrest256
Strike
397.5
397.5
Last Price69Mar 24, 2025
Change
00%
Bid108.55
Ask109.75
volume0
Intrest1
Last Price0.12Mar 31, 2025
Change
0.2365.71%
Bid0.12
Ask0.13
volume2978
Intrest4706
Strike
400
400
Last Price109.04Mar 31, 2025
Change
0.250.23%
Bid111.05
Ask112.25
volume5
Intrest45
Last Price0.12Mar 31, 2025
Change
0.2163.64%
Bid0.04
Ask0.15
volume14
Intrest1
Strike
402.5
402.5
Last Price-
Change
-
Bid113.6
Ask114.75
volume0
Intrest0
Last Price0.08Mar 31, 2025
Change
0.2575.76%
Bid0.06
Ask0.13
volume172
Intrest737
Strike
405
405
Last Price115.15Mar 28, 2025
Change
00%
Bid116.1
Ask117.25
volume0
Intrest2
Last Price0.09Mar 31, 2025
Change
-
Bid0.03
Ask0.18
volume2
Intrest0
Strike
407.5
407.5
Last Price-
Change
-
Bid118.55
Ask119.75
volume0
Intrest0
Last Price0.1Mar 31, 2025
Change
0.266.67%
Bid0.03
Ask0.1
volume280
Intrest1089
Strike
410
410
Last Price106.78Mar 28, 2025
Change
00%
Bid121.05
Ask122.25
volume0
Intrest78
Last Price0.09Mar 31, 2025
Change
-
Bid0.02
Ask0.15
volume2
Intrest0
Strike
412.5
412.5
Last Price121.75Mar 31, 2025
Change
-
Bid123.55
Ask124.75
volume1
Intrest0
Last Price0.09Mar 31, 2025
Change
0.1460.87%
Bid0.08
Ask0.1
volume141
Intrest282
Strike
415
415
Last Price95.45Mar 28, 2025
Change
00%
Bid126.05
Ask127.25
volume0
Intrest21
Last Price0.2Mar 28, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest10
Strike
417.5
417.5
Last Price-
Change
-
Bid128.55
Ask129.75
volume0
Intrest0
Last Price0.08Mar 31, 2025
Change
0.1260%
Bid0.06
Ask0.1
volume116
Intrest1473
Strike
420
420
Last Price91.3Mar 26, 2025
Change
00%
Bid131.05
Ask132.25
volume0
Intrest0
Last Price0.18Mar 28, 2025
Change
00%
Bid0.07
Ask0.15
volume0
Intrest10
Strike
422.5
422.5
Last Price-
Change
-
Bid133.55
Ask134.7
volume0
Intrest0
Last Price0.07Mar 31, 2025
Change
0.1365%
Bid0.01
Ask0.12
volume6
Intrest1348
Strike
425
425
Last Price103.71Mar 26, 2025
Change
00%
Bid136.05
Ask137.25
volume0
Intrest2
Last Price0.07Mar 31, 2025
Change
-
Bid-
Ask0.14
volume5
Intrest0
Strike
427.5
427.5
Last Price138.45Mar 31, 2025
Change
-
Bid138.55
Ask139.75
volume1
Intrest0
Last Price0.06Mar 31, 2025
Change
0.1266.67%
Bid0.06
Ask0.13
volume419
Intrest593
Strike
430
430
Last Price137Mar 28, 2025
Change
00%
Bid141.05
Ask142.25
volume0
Intrest10
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
432.5
432.5
Last Price-
Change
-
Bid143.55
Ask144.75
volume0
Intrest0
Last Price0.09Mar 31, 2025
Change
0.0847.06%
Bid0.05
Ask0.13
volume5
Intrest263
Strike
435
435
Last Price108.9Mar 26, 2025
Change
00%
Bid146.05
Ask147.25
volume0
Intrest1
Last Price0.09Mar 31, 2025
Change
0.0743.75%
Bid0.01
Ask0.11
volume19
Intrest347
Strike
440
440
Last Price153Mar 31, 2025
Change
42.9238.99%
Bid151.05
Ask152.25
volume1
Intrest1
Last Price0.06Mar 31, 2025
Change
0.0857.14%
Bid-
Ask0.11
volume13
Intrest136
Strike
445
445
Last Price-
Change
-
Bid156.05
Ask157.25
volume0
Intrest0
Last Price0.07Mar 31, 2025
Change
0.0750%
Bid0.05
Ask0.07
volume724
Intrest2345
Strike
450
450
Last Price158.85Mar 31, 2025
Change
-
Bid161.05
Ask162.25
volume1
Intrest0
Last Price0.15Mar 28, 2025
Change
00%
Bid0.05
Ask0.12
volume0
Intrest103
Strike
455
455
Last Price137.75Mar 28, 2025
Change
00%
Bid166.05
Ask167.25
volume0
Intrest1
Last Price0.09Mar 31, 2025
Change
0.0110%
Bid0.05
Ask0.11
volume60
Intrest179
Strike
460
460
Last Price148Mar 24, 2025
Change
00%
Bid171.05
Ask172.25
volume0
Intrest0
Last Price0.11Mar 28, 2025
Change
00%
Bid0.01
Ask0.11
volume0
Intrest39
Strike
465
465
Last Price140.9Mar 26, 2025
Change
00%
Bid176.05
Ask177.25
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
0.0964.29%
Bid0.04
Ask0.08
volume230
Intrest248
Strike
470
470
Last Price-
Change
-
Bid181.1
Ask182.25
volume0
Intrest0
Last Price0.08Mar 31, 2025
Change
0.0220%
Bid0.03
Ask0.12
volume30
Intrest138
Strike
475
475
Last Price-
Change
-
Bid186.1
Ask187.25
volume0
Intrest0
Last Price0.07Mar 31, 2025
Change
0.0541.67%
Bid0.01
Ask0.12
volume35
Intrest476
Strike
480
480
Last Price147.94Mar 26, 2025
Change
00%
Bid191.1
Ask192.25
volume0
Intrest0
Last Price0.14Mar 31, 2025
Change
0.0440%
Bid0.01
Ask0.12
volume25
Intrest115
Strike
485
485
Last Price190.75Mar 31, 2025
Change
-
Bid196.1
Ask197.25
volume3
Intrest0
Last Price0.06Mar 31, 2025
Change
0.0440%
Bid0.01
Ask0.1
volume6
Intrest222
Strike
490
490
Last Price199.25Mar 31, 2025
Change
6.893.58%
Bid201.05
Ask202.25
volume1
Intrest0
Last Price0.08Mar 31, 2025
Change
0.0327.27%
Bid0.01
Ask0.11
volume33
Intrest354
Strike
495
495
Last Price171.25Mar 24, 2025
Change
00%
Bid206.1
Ask207.25
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
0.0444.44%
Bid0.05
Ask0.06
volume2371
Intrest2284
Strike
500
500
Last Price238.59Mar 10, 2025
Change
00%
Bid211.05
Ask212.25
volume0
Intrest0
Last Price0.06Mar 31, 2025
Change
0.0333.33%
Bid0.03
Ask0.09
volume154
Intrest252
Strike
505
505
Last Price-
Change
-
Bid216.05
Ask217.25
volume0
Intrest0
Last Price0.09Mar 28, 2025
Change
00%
Bid0.01
Ask0.09
volume0
Intrest194
Strike
510
510
Last Price-
Change
-
Bid221.05
Ask222.25
volume0
Intrest0
Last Price0.06Mar 31, 2025
Change
0.0333.33%
Bid0.03
Ask0.1
volume201
Intrest253
Strike
515
515
Last Price195.3Mar 28, 2025
Change
00%
Bid226.1
Ask227.25
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
0.0228.57%
Bid0.01
Ask0.1
volume2
Intrest102
Strike
520
520
Last Price223.05Mar 28, 2025
Change
00%
Bid231.05
Ask232.25
volume0
Intrest0
Last Price0.05Mar 31, 2025
Change
0.0337.5%
Bid0.01
Ask0.11
volume9
Intrest196
Strike
530
530
Last Price192.35Mar 25, 2025
Change
00%
Bid241.05
Ask242.25
volume0
Intrest0
Last Price0.08Mar 28, 2025
Change
00%
Bid0.01
Ask0.06
volume0
Intrest290
Strike
540
540
Last Price248.95Mar 31, 2025
Change
-
Bid251.05
Ask252.25
volume1
Intrest0
Last Price0.03Mar 31, 2025
Change
0.0457.14%
Bid0.03
Ask0.04
volume118
Intrest2473
Strike
550
550
Last Price-
Change
-
Bid261.05
Ask262.25
volume0
Intrest0
Last Price0.04Mar 31, 2025
Change
0.0342.86%
Bid0.02
Ask0.04
volume23
Intrest71
Strike
560
560
Last Price234Mar 27, 2025
Change
00%
Bid271.05
Ask272.25
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0583.33%
Bid0.01
Ask0.11
volume138
Intrest245
Strike
570
570
Last Price278.9Mar 31, 2025
Change
41.4517.46%
Bid281.05
Ask282.25
volume1
Intrest0
Last Price0.06Mar 28, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest70
Strike
580
580
Last Price240Mar 25, 2025
Change
00%
Bid291.05
Ask292.25
volume0
Intrest1
Last Price0.06Mar 28, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest96
Strike
590
590
Last Price-
Change
-
Bid301.05
Ask302.25
volume0
Intrest0
Last Price0.03Mar 31, 2025
Change
0.0240%
Bid0.02
Ask0.03
volume1276
Intrest9708
Strike
600
600
Last Price262.21Feb 14, 2025
Change
00%
Bid311.05
Ask312.25
volume0
Intrest0
Last Price0.03Mar 31, 2025
Change
0.0240%
Bid-
Ask0.04
volume6
Intrest169
Strike
610
610
Last Price285.65Mar 26, 2025
Change
00%
Bid321.05
Ask322.25
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
0.0466.67%
Bid-
Ask0.04
volume11
Intrest51
Strike
620
620
Last Price296.87Mar 27, 2025
Change
00%
Bid331.05
Ask332.25
volume0
Intrest0
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest96
Strike
630
630
Last Price306.89Mar 27, 2025
Change
00%
Bid341.05
Ask342.25
volume0
Intrest0
Last Price0.03Mar 31, 2025
Change
0.0240%
Bid0.01
Ask0.03
volume4
Intrest34
Strike
640
640
Last Price-
Change
-
Bid351.05
Ask352.25
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
0.0250%
Bid0.01
Ask0.05
volume4
Intrest211
Strike
650
650
Last Price332.1Mar 28, 2025
Change
00%
Bid361.05
Ask362.25
volume0
Intrest0
Last Price0.02Mar 31, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume3322
Intrest19092
Strike
660
660
Last Price335.6Mar 26, 2025
Change
00%
Bid371.05
Ask372.25
volume0
Intrest0