$376.37
19.365.42%
In chiusura: Sep 3, 5:00 PM EST
$375.20
-1.17-0.31%
Post-mercato: 6:48 PM EST
Tesla Inc Catena di Opzioni
TSLANASDAQ
PRO
Tesla Options
View Tesla (TSLA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.61
P/C Ratio (OI)
0.75
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid325.65
Ask326.8
volume0
Intrest0
Strike
50
50
Last Price0.01Sep 03, 2026
Change
0.1593.75%
Bid-
Ask0.01
volume10
Intrest2
Last Price-
Change
-
Bid315.75
Ask317.7
volume0
Intrest0
Strike
60
60
Last Price0.04Aug 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid305.6
Ask307.75
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price277.07Sep 01, 2026
Change
-0%
Bid293.65
Ask297.55
volume0
Intrest1
Strike
80
80
Last Price0.14Jul 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price267.08Sep 01, 2026
Change
-0%
Bid283.65
Ask289.7
volume0
Intrest1
Strike
90
90
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1002
Last Price249.48Aug 28, 2026
Change
-0%
Bid275.75
Ask276.85
volume0
Intrest12
Strike
100
100
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1927
Last Price247.51Sep 01, 2026
Change
-0%
Bid265.6
Ask267.65
volume0
Intrest0
Strike
110
110
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2229
Last Price237.54Sep 01, 2026
Change
-0%
Bid255.6
Ask257.7
volume0
Intrest2
Strike
120
120
Last Price0.13Aug 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest17
Last Price227.07Sep 01, 2026
Change
-0%
Bid243.65
Ask249.75
volume0
Intrest1
Strike
130
130
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest22350
Last Price212.79Sep 02, 2026
Change
-0%
Bid235.7
Ask237.8
volume0
Intrest4
Strike
140
140
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume9
Intrest10994
Last Price221.55Sep 03, 2026
Change
25.9313.26%
Bid225.7
Ask226.9
volume1
Intrest11
Strike
150
150
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest720
Last Price188.41Aug 14, 2026
Change
-0%
Bid213.7
Ask216.85
volume0
Intrest1
Strike
160
160
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2034
Last Price211Sep 03, 2026
Change
16.368.41%
Bid205.8
Ask206.9
volume1
Intrest15
Strike
170
170
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3141
Last Price198.65Sep 03, 2026
Change
31.9619.17%
Bid195
Ask197.6
volume1
Intrest866
Strike
180
180
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest6842
Last Price156.79Aug 14, 2026
Change
-0%
Bid185.65
Ask187.75
volume0
Intrest2
Strike
190
190
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest504
Last Price154.8Sep 02, 2026
Change
-0%
Bid175.6
Ask177.75
volume0
Intrest57
Strike
200
200
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6573
Last Price144.44Aug 28, 2026
Change
-0%
Bid165.65
Ask167.7
volume0
Intrest34
Strike
210
210
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4487
Last Price162.49Sep 03, 2026
Change
21.5615.3%
Bid155.65
Ask157.7
volume5
Intrest33
Strike
220
220
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume201
Intrest5723
Last Price153.22Sep 03, 2026
Change
28.2222.58%
Bid145.65
Ask147.7
volume7
Intrest8
Strike
230
230
Last Price0.01Sep 03, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume881
Intrest868
Last Price143.85Sep 03, 2026
Change
58.8569.24%
Bid140.75
Ask142.8
volume10
Intrest8
Strike
235
235
Last Price0.01Sep 03, 2026
Change
0.0150%
Bid-
Ask0.01
volume204
Intrest117
Last Price140.59Sep 03, 2026
Change
34.2832.25%
Bid135.65
Ask137.7
volume14
Intrest563
Strike
240
240
Last Price0.01Sep 03, 2026
Change
0.0150%
Bid-
Ask0.01
volume239
Intrest4933
Last Price135.68Sep 03, 2026
Change
26.4824.25%
Bid130.65
Ask132.7
volume20
Intrest17
Strike
245
245
Last Price0.01Sep 03, 2026
Change
0.0150%
Bid-
Ask0.01
volume233
Intrest1302
Last Price128.48Sep 03, 2026
Change
24.2323.24%
Bid125.7
Ask127.6
volume26
Intrest92
Strike
250
250
Last Price0.01Sep 03, 2026
Change
0.0150%
Bid-
Ask0.01
volume286
Intrest1095
Last Price123.56Sep 03, 2026
Change
25.9626.6%
Bid120.65
Ask122.7
volume12
Intrest26
Strike
255
255
Last Price0.03Sep 03, 2026
Change
0.0240%
Bid-
Ask0.03
volume20
Intrest861
Last Price120.98Sep 03, 2026
Change
28.5630.9%
Bid115.65
Ask117.7
volume13
Intrest39
Strike
260
260
Last Price0.01Sep 03, 2026
Change
0.0266.67%
Bid-
Ask0.05
volume79
Intrest1094
Last Price111.87Sep 03, 2026
Change
30.837.99%
Bid110.65
Ask112.8
volume22
Intrest33
Strike
265
265
Last Price0.02Sep 03, 2026
Change
0.0133.33%
Bid-
Ask0.03
volume547
Intrest1101
Last Price106.95Sep 03, 2026
Change
8.818.98%
Bid106.05
Ask107.8
volume21
Intrest51
Strike
270
270
Last Price0.01Sep 03, 2026
Change
0.0266.67%
Bid0.01
Ask0.05
volume1316
Intrest3293
Last Price103.74Sep 03, 2026
Change
32.0444.69%
Bid101.15
Ask102.75
volume14
Intrest54
Strike
275
275
Last Price0.02Sep 03, 2026
Change
0.0133.33%
Bid-
Ask0.02
volume1021
Intrest1289
Last Price98.82Sep 03, 2026
Change
26.6536.93%
Bid96.15
Ask97.75
volume17
Intrest79
Strike
280
280
Last Price0.01Sep 03, 2026
Change
0.0480%
Bid0.01
Ask0.02
volume371
Intrest4341
Last Price96Sep 03, 2026
Change
34.3755.77%
Bid90.2
Ask92.65
volume11
Intrest56
Strike
285
285
Last Price0.01Sep 03, 2026
Change
0.0480%
Bid0.01
Ask0.03
volume317
Intrest3771
Last Price90.99Sep 03, 2026
Change
22.532.85%
Bid85.75
Ask87.85
volume12
Intrest120
Strike
290
290
Last Price0.01Sep 03, 2026
Change
0.0583.33%
Bid0.01
Ask0.02
volume780
Intrest3674
Last Price88.05Sep 03, 2026
Change
34.3463.94%
Bid82.55
Ask85.3
volume29
Intrest38
Strike
292.5
292.5
Last Price0.02Sep 03, 2026
Change
0.0466.67%
Bid0.02
Ask0.04
volume1307
Intrest1467
Last Price86.26Sep 03, 2026
Change
34.3766.24%
Bid80.5
Ask82.8
volume39
Intrest178
Strike
295
295
Last Price0.03Sep 03, 2026
Change
0.0562.5%
Bid0.01
Ask0.03
volume1960
Intrest2260
Last Price-
Change
-
Bid78.25
Ask80.25
volume0
Intrest0
Strike
297.5
297.5
Last Price0.03Sep 03, 2026
Change
0.0562.5%
Bid0.01
Ask0.04
volume52
Intrest286
Last Price76.54Sep 03, 2026
Change
19.4434.05%
Bid75.2
Ask77.85
volume83
Intrest509
Strike
300
300
Last Price0.02Sep 03, 2026
Change
0.0777.78%
Bid0.02
Ask0.04
volume2641
Intrest6423
Last Price80.29Sep 03, 2026
Change
34.5975.69%
Bid72.45
Ask75.45
volume64
Intrest2
Strike
302.5
302.5
Last Price0.02Sep 03, 2026
Change
0.0675%
Bid0.02
Ask0.03
volume193
Intrest795
Last Price73.78Sep 03, 2026
Change
22.9645.18%
Bid70.65
Ask72.8
volume21
Intrest385
Strike
305
305
Last Price0.03Sep 03, 2026
Change
0.0770%
Bid0.03
Ask0.04
volume755
Intrest7765
Last Price71.29Sep 03, 2026
Change
31.8680.8%
Bid68.2
Ask70.25
volume46
Intrest11
Strike
307.5
307.5
Last Price0.03Sep 03, 2026
Change
0.0975%
Bid0.02
Ask0.05
volume332
Intrest836
Last Price71Sep 03, 2026
Change
28.4266.74%
Bid66.1
Ask67.7
volume71
Intrest885
Strike
310
310
Last Price0.04Sep 03, 2026
Change
0.0450%
Bid0.03
Ask0.05
volume1051
Intrest2004
Last Price40.54Sep 02, 2026
Change
-0%
Bid63.25
Ask65.3
volume0
Intrest56
Strike
312.5
312.5
Last Price0.04Sep 03, 2026
Change
0.0866.67%
Bid0.03
Ask0.05
volume427
Intrest1444
Last Price65.94Sep 03, 2026
Change
25.2662.09%
Bid60.85
Ask62.85
volume23
Intrest747
Strike
315
315
Last Price0.05Sep 03, 2026
Change
0.0861.54%
Bid0.04
Ask0.06
volume949
Intrest3734
Last Price40Sep 02, 2026
Change
-0%
Bid58.25
Ask60.35
volume0
Intrest66
Strike
317.5
317.5
Last Price0.05Sep 03, 2026
Change
0.0964.29%
Bid0.04
Ask0.05
volume146
Intrest1306
Last Price58.57Sep 03, 2026
Change
24.5772.26%
Bid55.85
Ask57.85
volume44
Intrest849
Strike
320
320
Last Price0.05Sep 03, 2026
Change
0.166.67%
Bid0.05
Ask0.06
volume3744
Intrest3193
Last Price60.61Sep 03, 2026
Change
29.7796.53%
Bid53.25
Ask55.25
volume35
Intrest139
Strike
322.5
322.5
Last Price0.06Sep 03, 2026
Change
0.1266.67%
Bid0.06
Ask0.07
volume1725
Intrest1272
Last Price54.67Sep 03, 2026
Change
23.9377.85%
Bid51.15
Ask52.6
volume72
Intrest592
Strike
325
325
Last Price0.09Sep 03, 2026
Change
0.1257.14%
Bid0.06
Ask0.08
volume2147
Intrest2641
Last Price56.07Sep 03, 2026
Change
29.78113.28%
Bid47.75
Ask50.4
volume26
Intrest158
Strike
327.5
327.5
Last Price0.08Sep 03, 2026
Change
0.1768%
Bid0.07
Ask0.08
volume9210
Intrest6739
Last Price49.4Sep 03, 2026
Change
21.7778.79%
Bid46.2
Ask46.7
volume230
Intrest2228
Strike
330
330
Last Price0.09Sep 03, 2026
Change
0.2270.97%
Bid0.08
Ask0.09
volume3020
Intrest4024
Last Price46.3Sep 03, 2026
Change
23.199.57%
Bid43.8
Ask44.35
volume20
Intrest205
Strike
332.5
332.5
Last Price0.1Sep 03, 2026
Change
0.2974.36%
Bid0.09
Ask0.1
volume1224
Intrest3420
Last Price41.82Sep 03, 2026
Change
18.9783.02%
Bid41.3
Ask41.95
volume94
Intrest1425
Strike
335
335
Last Price0.12Sep 03, 2026
Change
0.4177.36%
Bid0.11
Ask0.12
volume6872
Intrest3131
Last Price43.46Sep 03, 2026
Change
23.31115.68%
Bid37.85
Ask40.5
volume101
Intrest301
Strike
337.5
337.5
Last Price0.13Sep 03, 2026
Change
0.5580.88%
Bid0.13
Ask0.14
volume2125
Intrest2557
Last Price36.98Sep 03, 2026
Change
18.93104.88%
Bid36.35
Ask37
volume786
Intrest2118
Strike
340
340
Last Price0.16Sep 03, 2026
Change
0.7482.22%
Bid0.15
Ask0.16
volume7736
Intrest5535
Last Price38.5Sep 03, 2026
Change
22.65142.9%
Bid33.85
Ask35.5
volume92
Intrest678
Strike
342.5
342.5
Last Price0.19Sep 03, 2026
Change
1.0684.8%
Bid0.18
Ask0.19
volume2872
Intrest2484
Last Price32.23Sep 03, 2026
Change
18.41133.21%
Bid30.55
Ask31.85
volume638
Intrest3325
Strike
345
345
Last Price0.23Sep 03, 2026
Change
1.4486.23%
Bid0.22
Ask0.23
volume7585
Intrest5064
Last Price29.59Sep 03, 2026
Change
17.64147.62%
Bid28.95
Ask30.2
volume187
Intrest1906
Strike
347.5
347.5
Last Price0.28Sep 03, 2026
Change
287.72%
Bid0.27
Ask0.29
volume5165
Intrest3780
Last Price27.01Sep 03, 2026
Change
16.86166.11%
Bid26.55
Ask27.2
volume3365
Intrest7901
Strike
350
350
Last Price0.36Sep 03, 2026
Change
2.6488%
Bid0.35
Ask0.36
volume31208
Intrest8343
Last Price24.92Sep 03, 2026
Change
16.42193.18%
Bid24.2
Ask25.2
volume2008
Intrest5548
Strike
352.5
352.5
Last Price0.45Sep 03, 2026
Change
3.388%
Bid0.44
Ask0.46
volume9168
Intrest7462
Last Price22.3Sep 03, 2026
Change
15.4223.19%
Bid21.85
Ask22.85
volume4784
Intrest5434
Strike
355
355
Last Price0.59Sep 03, 2026
Change
4.3187.96%
Bid0.58
Ask0.59
volume27441
Intrest6436
Last Price20Sep 03, 2026
Change
14.25247.83%
Bid19.55
Ask20.4
volume2990
Intrest9428
Strike
357.5
357.5
Last Price0.76Sep 03, 2026
Change
5.4987.84%
Bid0.76
Ask0.78
volume15053
Intrest4383
Last Price17.64Sep 03, 2026
Change
13.14292%
Bid17.25
Ask18
volume18535
Intrest16643
Strike
360
360
Last Price1.02Sep 03, 2026
Change
6.586.44%
Bid1
Ask1.02
volume56613
Intrest5186
Last Price15.5Sep 03, 2026
Change
11.73311.14%
Bid15.05
Ask15.5
volume8058
Intrest6689
Strike
362.5
362.5
Last Price1.37Sep 03, 2026
Change
7.8885.19%
Bid1.33
Ask1.36
volume19181
Intrest1752
Last Price13.4Sep 03, 2026
Change
10.45354.24%
Bid12.95
Ask13.4
volume24392
Intrest13184
Strike
365
365
Last Price1.78Sep 03, 2026
Change
9.0783.59%
Bid1.77
Ask1.81
volume50420
Intrest2070
Last Price11.4Sep 03, 2026
Change
8.98371.07%
Bid11.2
Ask11.45
volume15950
Intrest5297
Strike
367.5
367.5
Last Price2.38Sep 03, 2026
Change
10.5181.54%
Bid2.34
Ask2.39
volume27048
Intrest654
Last Price9.5Sep 03, 2026
Change
7.6400%
Bid9.5
Ask9.7
volume47319
Intrest17183
Strike
370
370
Last Price3.11Sep 03, 2026
Change
11.4478.63%
Bid3.05
Ask3.15
volume86176
Intrest2486
Last Price8.05Sep 03, 2026
Change
6.5419.35%
Bid7.9
Ask8.1
volume40736
Intrest15567
Strike
372.5
372.5
Last Price3.98Sep 03, 2026
Change
13.5277.26%
Bid3.95
Ask4.05
volume29942
Intrest265
Last Price6.58Sep 03, 2026
Change
5.4457.63%
Bid6.5
Ask6.7
volume80228
Intrest10062
Strike
375
375
Last Price5.08Sep 03, 2026
Change
14.0273.4%
Bid5.05
Ask5.15
volume62011
Intrest287
Last Price5.35Sep 03, 2026
Change
4.39457.29%
Bid5.3
Ask5.45
volume57141
Intrest2368
Strike
377.5
377.5
Last Price6.43Sep 03, 2026
Change
15.7771.04%
Bid6.3
Ask6.45
volume41364
Intrest91
Last Price4.4Sep 03, 2026
Change
3.66494.59%
Bid4.3
Ask4.4
volume122730
Intrest11269
Strike
380
380
Last Price7.8Sep 03, 2026
Change
16.7568.23%
Bid7.75
Ask7.9
volume65584
Intrest210
Last Price3.5Sep 03, 2026
Change
2.88464.52%
Bid3.4
Ask3.5
volume66395
Intrest1968
Strike
382.5
382.5
Last Price9.47Sep 03, 2026
Change
20.5868.49%
Bid9.35
Ask9.6
volume28026
Intrest87
Last Price2.76Sep 03, 2026
Change
2.25441.18%
Bid2.71
Ask2.76
volume79771
Intrest6607
Strike
385
385
Last Price11.24Sep 03, 2026
Change
20.5164.6%
Bid11.15
Ask11.45
volume16467
Intrest305
Last Price2.17Sep 03, 2026
Change
1.75416.67%
Bid2.14
Ask2.18
volume36590
Intrest2047
Strike
387.5
387.5
Last Price13.1Sep 03, 2026
Change
1857.88%
Bid13.05
Ask13.35
volume3517
Intrest128
Last Price1.68Sep 03, 2026
Change
1.33380%
Bid1.68
Ask1.72
volume79356
Intrest12104
Strike
390
390
Last Price15.1Sep 03, 2026
Change
22.3359.66%
Bid14.65
Ask15.5
volume5731
Intrest196
Last Price1.35Sep 03, 2026
Change
1.06365.52%
Bid1.32
Ask1.35
volume27644
Intrest2604
Strike
392.5
392.5
Last Price17.15Sep 03, 2026
Change
19.3453%
Bid17.15
Ask17.65
volume1173
Intrest5
Last Price1.06Sep 03, 2026
Change
0.81324%
Bid1.04
Ask1.06
volume39934
Intrest5380
Strike
395
395
Last Price19.51Sep 03, 2026
Change
22.3553.39%
Bid19.35
Ask19.8
volume2976
Intrest252
Last Price0.82Sep 03, 2026
Change
0.6272.73%
Bid0.82
Ask0.84
volume22986
Intrest1418
Strike
397.5
397.5
Last Price21.8Sep 03, 2026
Change
21.2449.35%
Bid21.5
Ask22.1
volume561
Intrest10
Last Price0.66Sep 03, 2026
Change
0.48266.67%
Bid0.65
Ask0.67
volume158893
Intrest18760
Strike
400
400
Last Price24Sep 03, 2026
Change
19.1944.43%
Bid23.05
Ask24.45
volume2638
Intrest154
Last Price0.53Sep 03, 2026
Change
0.36211.76%
Bid0.52
Ask0.54
volume22963
Intrest1313
Strike
402.5
402.5
Last Price26.2Sep 03, 2026
Change
8.825.14%
Bid26.35
Ask26.85
volume163
Intrest40
Last Price0.43Sep 03, 2026
Change
0.28186.67%
Bid0.43
Ask0.44
volume25664
Intrest7309
Strike
405
405
Last Price28.42Sep 03, 2026
Change
9.3824.81%
Bid28.75
Ask29.2
volume151
Intrest43
Last Price0.36Sep 03, 2026
Change
0.24200%
Bid0.35
Ask0.37
volume7474
Intrest3102
Strike
407.5
407.5
Last Price31.1Sep 03, 2026
Change
-
Bid30
Ask31.7
volume77
Intrest0
Last Price0.31Sep 03, 2026
Change
0.2181.82%
Bid0.3
Ask0.31
volume26159
Intrest5548
Strike
410
410
Last Price33.55Sep 03, 2026
Change
16.4532.9%
Bid33.65
Ask34.1
volume242
Intrest6
Last Price0.26Sep 03, 2026
Change
0.15136.36%
Bid0.25
Ask0.27
volume4181
Intrest2614
Strike
412.5
412.5
Last Price36.1Sep 03, 2026
Change
24.0139.94%
Bid36
Ask36.55
volume71
Intrest12
Last Price0.23Sep 03, 2026
Change
0.13130%
Bid0.21
Ask0.23
volume8841
Intrest2750
Strike
415
415
Last Price34.75Sep 03, 2026
Change
34.3849.73%
Bid38.55
Ask39
volume94
Intrest0
Last Price0.2Sep 03, 2026
Change
0.12150%
Bid0.19
Ask0.2
volume2433
Intrest565
Strike
417.5
417.5
Last Price36.95Sep 03, 2026
Change
-
Bid39.85
Ask42.55
volume23
Intrest0
Last Price0.17Sep 03, 2026
Change
0.1142.86%
Bid0.16
Ask0.17
volume14619
Intrest6520
Strike
420
420
Last Price39.77Sep 03, 2026
Change
19.2332.59%
Bid43.5
Ask43.95
volume29
Intrest0
Last Price0.14Sep 03, 2026
Change
0.07100%
Bid0.14
Ask0.15
volume1660
Intrest2136
Strike
422.5
422.5
Last Price45.5Sep 03, 2026
Change
24.7435.22%
Bid45.95
Ask46.45
volume151
Intrest0
Last Price0.13Sep 03, 2026
Change
0.07116.67%
Bid0.12
Ask0.14
volume3375
Intrest1404
Strike
425
425
Last Price48.8Sep 03, 2026
Change
23.232.22%
Bid48.45
Ask48.95
volume35
Intrest0
Last Price0.11Sep 03, 2026
Change
0.0457.14%
Bid0.11
Ask0.12
volume1699
Intrest410
Strike
427.5
427.5
Last Price49.75Sep 03, 2026
Change
-
Bid50.7
Ask51.75
volume8
Intrest0
Last Price0.1Sep 03, 2026
Change
0.0466.67%
Bid0.1
Ask0.11
volume4714
Intrest5228
Strike
430
430
Last Price49.55Sep 03, 2026
Change
18.3727.05%
Bid53.2
Ask54.05
volume156
Intrest0
Last Price0.09Sep 03, 2026
Change
0.0480%
Bid0.09
Ask0.1
volume1512
Intrest322
Strike
432.5
432.5
Last Price53.75Sep 03, 2026
Change
26.4933.01%
Bid55.2
Ask57.1
volume3
Intrest0
Last Price0.09Sep 03, 2026
Change
0.0480%
Bid0.08
Ask0.09
volume2511
Intrest1077
Strike
435
435
Last Price56.35Sep 03, 2026
Change
49.5846.8%
Bid57.55
Ask59.15
volume17
Intrest0
Last Price0.07Sep 03, 2026
Change
0.0240%
Bid0.07
Ask0.08
volume1606
Intrest324
Strike
437.5
437.5
Last Price58.85Sep 03, 2026
Change
-
Bid60.4
Ask61.65
volume25
Intrest0
Last Price0.07Sep 03, 2026
Change
0.0240%
Bid0.06
Ask0.08
volume2202
Intrest3304
Strike
440
440
Last Price63.35Sep 03, 2026
Change
14.0918.19%
Bid62.75
Ask64.75
volume42
Intrest0
Last Price0.09Sep 03, 2026
Change
0.0480%
Bid0.06
Ask0.07
volume486
Intrest364
Strike
442.5
442.5
Last Price-
Change
-
Bid65.1
Ask66.85
volume0
Intrest0
Last Price0.05Sep 03, 2026
Change
0.0125%
Bid0.05
Ask0.06
volume2020
Intrest1826
Strike
445
445
Last Price62.72Sep 03, 2026
Change
30.7832.92%
Bid67.4
Ask69.2
volume7
Intrest0
Last Price0.05Sep 03, 2026
Change
0.0266.67%
Bid0.04
Ask0.05
volume3355
Intrest4517
Strike
450
450
Last Price68.07Sep 03, 2026
Change
22.0324.45%
Bid72.65
Ask74.15
volume15
Intrest2
Last Price0.04Sep 03, 2026
Change
0.0133.33%
Bid0.03
Ask0.05
volume1552
Intrest1377
Strike
455
455
Last Price78.45Sep 03, 2026
Change
-
Bid77.5
Ask79.2
volume31
Intrest0
Last Price0.03Sep 03, 2026
Change
0.0150%
Bid0.03
Ask0.04
volume3156
Intrest1824
Strike
460
460
Last Price78.09Sep 03, 2026
Change
-
Bid82.75
Ask84.1
volume7
Intrest0
Last Price0.03Sep 03, 2026
Change
0.0150%
Bid0.02
Ask0.04
volume436
Intrest1221
Strike
465
465
Last Price82.95Sep 03, 2026
Change
-
Bid87.6
Ask89.2
volume31
Intrest0
Last Price0.04Sep 03, 2026
Change
0.03300%
Bid0.02
Ask0.05
volume568
Intrest393
Strike
470
470
Last Price93.55Sep 03, 2026
Change
-
Bid92.65
Ask94.1
volume12
Intrest0
Last Price0.03Sep 03, 2026
Change
-0%
Bid0.01
Ask0.05
volume379
Intrest187
Strike
475
475
Last Price92.76Sep 03, 2026
Change
-
Bid97.65
Ask99.35
volume40
Intrest0
Last Price0.02Sep 03, 2026
Change
0.0133.33%
Bid0.01
Ask0.03
volume336
Intrest750
Strike
480
480
Last Price99.62Sep 03, 2026
Change
25.8820.62%
Bid102.65
Ask104
volume6
Intrest0
Last Price0.02Sep 03, 2026
Change
-0%
Bid0.01
Ask0.04
volume119
Intrest109
Strike
485
485
Last Price104.48Sep 03, 2026
Change
-
Bid107.4
Ask109.2
volume6
Intrest0
Last Price0.01Sep 03, 2026
Change
0.0266.67%
Bid0.01
Ask0.04
volume12
Intrest89
Strike
490
490
Last Price110.01Sep 03, 2026
Change
-
Bid112.65
Ask114.15
volume4
Intrest0
Last Price0.03Sep 03, 2026
Change
0.0150%
Bid0.01
Ask0.03
volume102
Intrest335
Strike
495
495
Last Price-
Change
-
Bid117.5
Ask119.2
volume0
Intrest0
Last Price0.02Sep 03, 2026
Change
0.01100%
Bid0.01
Ask0.03
volume2190
Intrest3214
Strike
500
500
Last Price192.3Jul 27, 2026
Change
-0%
Bid122.65
Ask124
volume0
Intrest0
Last Price0.03Sep 03, 2026
Change
0.0150%
Bid0.01
Ask0.05
volume63
Intrest40
Strike
505
505
Last Price152.31Sep 02, 2026
Change
-0%
Bid127.6
Ask129.2
volume0
Intrest0
Last Price0.02Sep 03, 2026
Change
-0%
Bid0.01
Ask0.05
volume43
Intrest291
Strike
510
510
Last Price-
Change
-
Bid132.65
Ask134
volume0
Intrest0
Last Price0.02Sep 03, 2026
Change
-0%
Bid0.01
Ask0.02
volume182
Intrest304
Strike
515
515
Last Price158.4Sep 02, 2026
Change
-0%
Bid137.6
Ask139.35
volume0
Intrest0
Last Price0.02Sep 03, 2026
Change
-0%
Bid0.01
Ask0.02
volume625
Intrest565
Strike
520
520
Last Price-
Change
-
Bid142.65
Ask144.05
volume0
Intrest0
Last Price0.02Sep 03, 2026
Change
0.01100%
Bid-
Ask0.05
volume201
Intrest838
Strike
525
525
Last Price-
Change
-
Bid147.6
Ask149.2
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.03
volume130
Intrest232
Strike
530
530
Last Price-
Change
-
Bid152.75
Ask154.15
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.03
volume287
Intrest608
Strike
535
535
Last Price154.95Sep 03, 2026
Change
23.4513.14%
Bid157.5
Ask159.2
volume1
Intrest0
Last Price0.01Sep 03, 2026
Change
0.0150%
Bid-
Ask0.02
volume954
Intrest107
Strike
540
540
Last Price159.12Sep 03, 2026
Change
28.2415.07%
Bid160.75
Ask165.95
volume1
Intrest1
Last Price0.01Sep 03, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume2726
Intrest68
Strike
545
545
Last Price-
Change
-
Bid167.6
Ask169.35
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume1474
Intrest1278
Strike
550
550
Last Price169.12Sep 03, 2026
Change
27.9914.2%
Bid170.75
Ask175.95
volume1
Intrest1
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest67
Strike
555
555
Last Price207.59Aug 28, 2026
Change
-0%
Bid177.6
Ask179.35
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest288
Strike
560
560
Last Price-
Change
-
Bid182.4
Ask184.6
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest301
Strike
565
565
Last Price-
Change
-
Bid187.6
Ask189.45
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest38
Strike
570
570
Last Price-
Change
-
Bid192.65
Ask194.35
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1095
Strike
575
575
Last Price-
Change
-
Bid197.6
Ask199.6
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1230
Strike
580
580
Last Price-
Change
-
Bid202.75
Ask204.15
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1083
Strike
585
585
Last Price-
Change
-
Bid207.6
Ask209.35
volume0
Intrest0
Last Price0.02Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest126
Strike
590
590
Last Price-
Change
-
Bid212.65
Ask214.1
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest93
Strike
595
595
Last Price-
Change
-
Bid217.6
Ask219.35
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest641
Strike
600
600
Last Price-
Change
-
Bid222.6
Ask224.7
volume0
Intrest0
Last Price0.03Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest53
Strike
605
605
Last Price-
Change
-
Bid227.6
Ask229.35
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest865
Strike
610
610
Last Price-
Change
-
Bid232.75
Ask234.05
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest191
Strike
615
615
Last Price-
Change
-
Bid237.6
Ask239.35
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest96
Strike
620
620
Last Price-
Change
-
Bid242.65
Ask244.15
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest223
Strike
625
625
Last Price-
Change
-
Bid247.2
Ask249.2
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest774
Strike
630
630
Last Price-
Change
-
Bid252.65
Ask254.15
volume0
Intrest0
Last Price0.05Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest412
Strike
640
640
Last Price-
Change
-
Bid262.65
Ask264.05
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest203
Strike
650
650
Last Price-
Change
-
Bid272.75
Ask274.05
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest189
Strike
660
660
Last Price-
Change
-
Bid282.65
Ask284.05
volume0
Intrest0
Last Price0.02Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest204
Strike
670
670
Last Price-
Change
-
Bid292.7
Ask294
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest287
Strike
680
680
Last Price-
Change
-
Bid302.65
Ask304.05
volume0
Intrest0