$428.35
16.564.02%
In chiusura: May 8, 5:00 PM EST
$428.00
-0.35-0.08%
Post-mercato: 7:59 PM EST
Tesla Inc Catena di Opzioni
TSLANASDAQ
Tesla (NASDAQ:TSLA) Azioni, Catena di opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Tesla 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 Tesla..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price310.35May 04, 2026
Change
-0%
Bid344.35
Ask352.05
volume0
Intrest4
Strike
80
80
Last Price0.01Apr 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2042
Last Price318.23May 07, 2026
Change
-0%
Bid334.35
Ask342.1
volume0
Intrest6
Strike
90
90
Last Price0.01Apr 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2002
Last Price326.3May 08, 2026
Change
20.856.83%
Bid324.35
Ask330.5
volume16
Intrest4
Strike
100
100
Last Price0.01Apr 30, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest35
Last Price316.31May 08, 2026
Change
27.129.38%
Bid314.6
Ask322.15
volume8
Intrest0
Strike
110
110
Last Price0.01Apr 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest379
Last Price279.27May 06, 2026
Change
-0%
Bid304.35
Ask312
volume0
Intrest2
Strike
120
120
Last Price0.01May 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest158
Last Price267.48May 06, 2026
Change
-0%
Bid294.35
Ask302.25
volume0
Intrest3
Strike
130
130
Last Price0.02Apr 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1518
Last Price286.18May 08, 2026
Change
13.965.13%
Bid284.6
Ask292.15
volume1
Intrest3
Strike
140
140
Last Price0.01May 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest23735
Last Price262.3May 07, 2026
Change
-0%
Bid274.6
Ask282.15
volume0
Intrest10
Strike
150
150
Last Price0.01May 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest46633
Last Price253.4May 07, 2026
Change
-0%
Bid264.35
Ask272.25
volume0
Intrest4
Strike
160
160
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest8267
Last Price256.76May 08, 2026
Change
15.346.35%
Bid254.6
Ask260.85
volume4
Intrest13
Strike
170
170
Last Price0.01May 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest45
Last Price245.83May 08, 2026
Change
19.448.59%
Bid244.35
Ask251.45
volume27
Intrest239
Strike
180
180
Last Price0.01May 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest283
Last Price207.43May 06, 2026
Change
-0%
Bid234.35
Ask242.15
volume0
Intrest3
Strike
190
190
Last Price0.01May 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest76
Last Price226.83May 08, 2026
Change
19.49.35%
Bid224.6
Ask232
volume23
Intrest57
Strike
200
200
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest721
Last Price219.39May 08, 2026
Change
20.9410.55%
Bid214.55
Ask221.45
volume30
Intrest103
Strike
210
210
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest5289
Last Price205.4May 08, 2026
Change
28.7116.25%
Bid206.7
Ask212.25
volume7
Intrest414
Strike
220
220
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume30
Intrest1640
Last Price197.27May 08, 2026
Change
20.0911.34%
Bid194.55
Ask200.9
volume3
Intrest9
Strike
230
230
Last Price0.01May 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest28988
Last Price187.41May 08, 2026
Change
16.859.88%
Bid184.35
Ask192.25
volume30
Intrest37
Strike
240
240
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest2381
Last Price178.3May 08, 2026
Change
17.1910.67%
Bid177.65
Ask179.15
volume40
Intrest41
Strike
250
250
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume12
Intrest1163
Last Price173.56May 08, 2026
Change
21.1713.89%
Bid169.6
Ask177
volume8
Intrest69
Strike
255
255
Last Price0.01May 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest363
Last Price166.63May 08, 2026
Change
16.0710.67%
Bid164.35
Ask172
volume21
Intrest11
Strike
260
260
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume10
Intrest2227
Last Price163.22May 08, 2026
Change
45.538.65%
Bid159.35
Ask166.05
volume9
Intrest15
Strike
265
265
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest760
Last Price157.59May 08, 2026
Change
35.0928.64%
Bid154.6
Ask161
volume28
Intrest15
Strike
270
270
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume38
Intrest5936
Last Price150.2May 08, 2026
Change
16.412.26%
Bid149.6
Ask155.85
volume30
Intrest49
Strike
275
275
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume10
Intrest840
Last Price149.17May 08, 2026
Change
78.67111.59%
Bid144.6
Ask152.15
volume21
Intrest2
Strike
280
280
Last Price0.01May 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest984
Last Price143.52May 08, 2026
Change
27.9424.17%
Bid139.35
Ask146.5
volume16
Intrest6
Strike
285
285
Last Price0.01May 08, 2026
Change
0.0150%
Bid-
Ask0.01
volume81
Intrest1792
Last Price139.15May 08, 2026
Change
23.220.01%
Bid134.35
Ask141.5
volume15
Intrest14
Strike
290
290
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest5126
Last Price130.95May 08, 2026
Change
15.0512.99%
Bid129.6
Ask137.15
volume16
Intrest19
Strike
295
295
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume55
Intrest1821
Last Price129.17May 08, 2026
Change
23.5822.33%
Bid124.5
Ask132.15
volume24
Intrest143
Strike
300
300
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume105
Intrest3385
Last Price125.39May 08, 2026
Change
18.0116.77%
Bid119.35
Ask127.15
volume11
Intrest16
Strike
305
305
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume26
Intrest1244
Last Price117.01May 08, 2026
Change
33.7940.6%
Bid114.6
Ask122.05
volume17
Intrest28
Strike
310
310
Last Price0.01May 08, 2026
Change
0.0150%
Bid-
Ask0.01
volume92
Intrest2039
Last Price116.9May 08, 2026
Change
56.7494.32%
Bid112.1
Ask118.05
volume9
Intrest12
Strike
312.5
312.5
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume101
Intrest691
Last Price113.82May 08, 2026
Change
17.3217.95%
Bid109.35
Ask115.6
volume22
Intrest54
Strike
315
315
Last Price0.01May 08, 2026
Change
0.0480%
Bid-
Ask0.01
volume32
Intrest2048
Last Price111.41May 08, 2026
Change
-
Bid108.65
Ask113.65
volume17
Intrest0
Strike
317.5
317.5
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest945
Last Price109.46May 08, 2026
Change
22.9626.54%
Bid107.95
Ask112.25
volume73
Intrest234
Strike
320
320
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume315
Intrest4819
Last Price107.05May 08, 2026
Change
36.6552.06%
Bid101.85
Ask109.75
volume3
Intrest0
Strike
322.5
322.5
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume15
Intrest2316
Last Price104.15May 08, 2026
Change
38.2958.14%
Bid99.6
Ask105.85
volume5
Intrest66
Strike
325
325
Last Price0.01May 08, 2026
Change
0.0150%
Bid-
Ask0.01
volume91
Intrest10349
Last Price102.11May 08, 2026
Change
27.1236.16%
Bid97.1
Ask103.35
volume5
Intrest24
Strike
327.5
327.5
Last Price0.01May 08, 2026
Change
0.0150%
Bid-
Ask0.01
volume124
Intrest1434
Last Price95.1May 08, 2026
Change
20.8228.03%
Bid94.55
Ask100.85
volume56
Intrest348
Strike
330
330
Last Price0.01May 08, 2026
Change
0.0150%
Bid-
Ask0.01
volume922
Intrest2850
Last Price96.26May 08, 2026
Change
36.4260.86%
Bid92.1
Ask99.65
volume5
Intrest8
Strike
332.5
332.5
Last Price0.01May 08, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume43
Intrest542
Last Price92.42May 08, 2026
Change
16.7522.14%
Bid89.55
Ask97.25
volume10
Intrest269
Strike
335
335
Last Price0.01May 08, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume332
Intrest2327
Last Price92.2May 08, 2026
Change
18.6425.34%
Bid87.1
Ask93.35
volume5
Intrest11
Strike
337.5
337.5
Last Price0.01May 08, 2026
Change
0.0375%
Bid-
Ask0.01
volume279
Intrest659
Last Price87.31May 08, 2026
Change
22.9135.57%
Bid86.8
Ask88.9
volume44
Intrest216
Strike
340
340
Last Price0.01May 08, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume389
Intrest12369
Last Price57May 06, 2026
Change
-0%
Bid81.85
Ask89.75
volume0
Intrest4
Strike
342.5
342.5
Last Price0.01May 08, 2026
Change
0.0375%
Bid-
Ask0.01
volume199
Intrest765
Last Price81.67May 08, 2026
Change
19.3831.11%
Bid82.65
Ask85.6
volume119
Intrest684
Strike
345
345
Last Price0.01May 08, 2026
Change
0.0375%
Bid-
Ask0.01
volume1255
Intrest3004
Last Price81.8May 08, 2026
Change
17.8627.93%
Bid77.75
Ask83.4
volume6
Intrest150
Strike
347.5
347.5
Last Price0.01May 08, 2026
Change
0.0375%
Bid-
Ask0.01
volume136
Intrest929
Last Price78.2May 08, 2026
Change
23.9644.17%
Bid77.5
Ask80.65
volume793
Intrest1441
Strike
350
350
Last Price0.01May 08, 2026
Change
0.0375%
Bid-
Ask0.01
volume511
Intrest3730
Last Price74.58May 08, 2026
Change
18.5833.18%
Bid75.1
Ask79.2
volume67
Intrest73
Strike
352.5
352.5
Last Price0.01May 08, 2026
Change
0.0375%
Bid-
Ask0.01
volume158
Intrest852
Last Price70.55May 08, 2026
Change
16.6530.89%
Bid72.05
Ask75.95
volume128
Intrest618
Strike
355
355
Last Price0.01May 08, 2026
Change
0.0375%
Bid-
Ask0.01
volume1787
Intrest4489
Last Price68.12May 08, 2026
Change
26.6764.34%
Bid70.1
Ask74.05
volume14
Intrest349
Strike
357.5
357.5
Last Price0.01May 08, 2026
Change
0.0480%
Bid-
Ask0.01
volume154
Intrest1123
Last Price67.03May 08, 2026
Change
20.8845.24%
Bid67.6
Ask70
volume128
Intrest1508
Strike
360
360
Last Price0.01May 08, 2026
Change
0.0480%
Bid-
Ask0.01
volume952
Intrest3224
Last Price63.71May 08, 2026
Change
21.7151.69%
Bid62.1
Ask68.7
volume49
Intrest256
Strike
362.5
362.5
Last Price0.03May 08, 2026
Change
0.0240%
Bid-
Ask0.01
volume645
Intrest1773
Last Price60.08May 08, 2026
Change
18.9946.22%
Bid62.4
Ask66.95
volume150
Intrest1530
Strike
365
365
Last Price0.01May 08, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume776
Intrest5466
Last Price59.18May 08, 2026
Change
22.1859.95%
Bid56.85
Ask63.7
volume17
Intrest374
Strike
367.5
367.5
Last Price0.01May 08, 2026
Change
0.0685.71%
Bid-
Ask0.02
volume836
Intrest2230
Last Price56.85May 08, 2026
Change
15.136.17%
Bid57.8
Ask61.2
volume442
Intrest1200
Strike
370
370
Last Price0.01May 08, 2026
Change
0.0685.71%
Bid-
Ask0.02
volume1686
Intrest5987
Last Price55.7May 08, 2026
Change
18.0347.86%
Bid52.45
Ask58.7
volume152
Intrest783
Strike
372.5
372.5
Last Price0.01May 08, 2026
Change
0.0685.71%
Bid-
Ask0.02
volume356
Intrest1373
Last Price53.25May 08, 2026
Change
16.8546.29%
Bid52.9
Ask55.6
volume838
Intrest4306
Strike
375
375
Last Price0.01May 08, 2026
Change
0.0787.5%
Bid-
Ask0.02
volume1654
Intrest6937
Last Price47.92May 08, 2026
Change
15.0745.88%
Bid50.15
Ask51.65
volume368
Intrest1056
Strike
377.5
377.5
Last Price0.01May 08, 2026
Change
0.0990%
Bid-
Ask0.02
volume1086
Intrest3082
Last Price46.25May 08, 2026
Change
14.4545.44%
Bid48.15
Ask48.45
volume1121
Intrest4344
Strike
380
380
Last Price0.01May 08, 2026
Change
0.0990%
Bid-
Ask0.02
volume3782
Intrest6472
Last Price44.15May 08, 2026
Change
1551.46%
Bid45.55
Ask46
volume296
Intrest1358
Strike
382.5
382.5
Last Price0.01May 08, 2026
Change
0.1191.67%
Bid-
Ask0.01
volume1781
Intrest3089
Last Price42.55May 08, 2026
Change
15.5557.59%
Bid43.05
Ask43.45
volume2173
Intrest4720
Strike
385
385
Last Price0.01May 08, 2026
Change
0.1392.86%
Bid-
Ask0.01
volume2941
Intrest6341
Last Price40.9May 08, 2026
Change
16.466.94%
Bid40.55
Ask41
volume259
Intrest3559
Strike
387.5
387.5
Last Price0.01May 08, 2026
Change
0.1794.44%
Bid-
Ask0.01
volume6355
Intrest5429
Last Price38.4May 08, 2026
Change
16.474.55%
Bid38.15
Ask38.45
volume3025
Intrest7272
Strike
390
390
Last Price0.01May 08, 2026
Change
0.295.24%
Bid-
Ask0.01
volume6101
Intrest11357
Last Price35.97May 08, 2026
Change
16.2282.13%
Bid35.55
Ask36
volume889
Intrest3360
Strike
392.5
392.5
Last Price0.01May 08, 2026
Change
0.2896.55%
Bid-
Ask0.01
volume3096
Intrest6872
Last Price33.2May 08, 2026
Change
15.991.91%
Bid33.05
Ask33.45
volume5130
Intrest10856
Strike
395
395
Last Price0.01May 08, 2026
Change
0.497.56%
Bid-
Ask0.01
volume7080
Intrest5283
Last Price30.67May 08, 2026
Change
15.7104.88%
Bid30.55
Ask30.95
volume1369
Intrest5515
Strike
397.5
397.5
Last Price0.01May 08, 2026
Change
0.5898.31%
Bid-
Ask0.01
volume5890
Intrest4425
Last Price28.4May 08, 2026
Change
15.74124.33%
Bid28.15
Ask28.45
volume14578
Intrest13786
Strike
400
400
Last Price0.09May 08, 2026
Change
0.7889.66%
Bid-
Ask0.01
volume17585
Intrest10490
Last Price25.8May 08, 2026
Change
15.15142.25%
Bid25.65
Ask25.95
volume7607
Intrest8060
Strike
402.5
402.5
Last Price0.01May 08, 2026
Change
1.2599.21%
Bid-
Ask0.01
volume6983
Intrest2848
Last Price23.22May 08, 2026
Change
14.42163.86%
Bid23.15
Ask23.45
volume20689
Intrest11250
Strike
405
405
Last Price0.01May 08, 2026
Change
1.8599.46%
Bid-
Ask0.01
volume13308
Intrest5203
Last Price20.9May 08, 2026
Change
14202.9%
Bid20.65
Ask20.95
volume5650
Intrest5381
Strike
407.5
407.5
Last Price0.01May 08, 2026
Change
2.5999.62%
Bid-
Ask0.01
volume8630
Intrest2063
Last Price18.42May 08, 2026
Change
12.87231.89%
Bid18.15
Ask18.45
volume24490
Intrest18297
Strike
410
410
Last Price0.01May 08, 2026
Change
3.6499.73%
Bid-
Ask0.01
volume36098
Intrest5361
Last Price15.7May 08, 2026
Change
11.45269.41%
Bid15.65
Ask15.95
volume8871
Intrest9155
Strike
412.5
412.5
Last Price0.01May 08, 2026
Change
4.8499.79%
Bid-
Ask0.01
volume24202
Intrest1476
Last Price13.45May 08, 2026
Change
10.25320.31%
Bid13.15
Ask13.45
volume37029
Intrest16029
Strike
415
415
Last Price0.01May 08, 2026
Change
6.3199.84%
Bid-
Ask0.01
volume59637
Intrest1849
Last Price10.75May 08, 2026
Change
8.37351.68%
Bid10.65
Ask10.95
volume37248
Intrest9884
Strike
417.5
417.5
Last Price0.01May 08, 2026
Change
7.9999.88%
Bid-
Ask0.01
volume56697
Intrest653
Last Price8.3May 08, 2026
Change
6.58382.56%
Bid8.15
Ask8.45
volume97782
Intrest24529
Strike
420
420
Last Price0.01May 08, 2026
Change
9.8499.9%
Bid-
Ask0.01
volume138153
Intrest1559
Last Price5.75May 08, 2026
Change
4.51363.71%
Bid5.65
Ask5.95
volume52107
Intrest5664
Strike
422.5
422.5
Last Price0.02May 08, 2026
Change
11.8899.83%
Bid-
Ask0.01
volume105417
Intrest218
Last Price3.35May 08, 2026
Change
2.44268.13%
Bid3.2
Ask3.45
volume162490
Intrest13585
Strike
425
425
Last Price0.01May 08, 2026
Change
15.8499.94%
Bid0.01
Ask0.02
volume210219
Intrest384
Last Price1.07May 08, 2026
Change
0.4264.62%
Bid0.96
Ask1.07
volume193927
Intrest3832
Strike
427.5
427.5
Last Price0.22May 08, 2026
Change
22.9999.05%
Bid0.19
Ask0.23
volume131449
Intrest82
Last Price0.04May 08, 2026
Change
0.4391.49%
Bid0.04
Ask0.05
volume405209
Intrest15337
Strike
430
430
Last Price1.78May 08, 2026
Change
17.7790.9%
Bid1.65
Ask1.9
volume66366
Intrest231
Last Price0.01May 08, 2026
Change
0.3397.06%
Bid-
Ask0.01
volume151332
Intrest3401
Strike
432.5
432.5
Last Price4.1May 08, 2026
Change
17.180.66%
Bid4.05
Ask5.05
volume9725
Intrest53
Last Price0.01May 08, 2026
Change
0.2295.65%
Bid-
Ask0.01
volume107269
Intrest6486
Strike
435
435
Last Price6.99May 08, 2026
Change
17.9171.93%
Bid6.55
Ask6.85
volume15168
Intrest320
Last Price0.01May 08, 2026
Change
0.1894.74%
Bid-
Ask0.01
volume34232
Intrest2462
Strike
437.5
437.5
Last Price12.1May 08, 2026
Change
19.161.22%
Bid9.05
Ask9.35
volume3298
Intrest19
Last Price0.01May 08, 2026
Change
0.1593.75%
Bid-
Ask0.01
volume56997
Intrest5521
Strike
440
440
Last Price11.87May 08, 2026
Change
17.9860.23%
Bid11.55
Ask11.85
volume6819
Intrest43
Last Price0.01May 08, 2026
Change
0.1292.31%
Bid-
Ask0.01
volume16654
Intrest1903
Strike
442.5
442.5
Last Price15.15May 08, 2026
Change
17.3553.38%
Bid14.05
Ask14.35
volume131
Intrest2
Last Price0.01May 08, 2026
Change
0.190.91%
Bid-
Ask0.01
volume10136
Intrest3446
Strike
445
445
Last Price17.7May 08, 2026
Change
22.2555.69%
Bid16.55
Ask16.85
volume919
Intrest3
Last Price0.01May 08, 2026
Change
0.0888.89%
Bid-
Ask0.01
volume3451
Intrest1323
Strike
447.5
447.5
Last Price18.45May 08, 2026
Change
23.3555.86%
Bid19.05
Ask19.35
volume69
Intrest0
Last Price0.01May 08, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume18432
Intrest9334
Strike
450
450
Last Price24.9May 08, 2026
Change
19.243.54%
Bid21.55
Ask21.85
volume231
Intrest3
Last Price0.01May 08, 2026
Change
0.0480%
Bid-
Ask0.01
volume2079
Intrest1135
Strike
452.5
452.5
Last Price25.23May 08, 2026
Change
21.2245.68%
Bid24.05
Ask24.35
volume27
Intrest0
Last Price0.01May 08, 2026
Change
0.0480%
Bid-
Ask0.01
volume1072
Intrest1711
Strike
455
455
Last Price29.9May 08, 2026
Change
16.1535.07%
Bid26.55
Ask26.85
volume78
Intrest0
Last Price0.01May 08, 2026
Change
0.0480%
Bid-
Ask0.01
volume1012
Intrest924
Strike
457.5
457.5
Last Price29.4May 08, 2026
Change
18.1738.2%
Bid29.05
Ask29.35
volume6
Intrest0
Last Price0.01May 08, 2026
Change
0.0480%
Bid-
Ask0.01
volume1253
Intrest6394
Strike
460
460
Last Price34.94May 08, 2026
Change
16.0531.48%
Bid31.55
Ask31.85
volume78
Intrest0
Last Price0.01May 08, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume351
Intrest321
Strike
462.5
462.5
Last Price35.58May 08, 2026
Change
20.2236.24%
Bid34
Ask34.45
volume9
Intrest0
Last Price0.01May 08, 2026
Change
0.0375%
Bid-
Ask0.01
volume680
Intrest2388
Strike
465
465
Last Price38.7May 08, 2026
Change
19.7933.83%
Bid36.5
Ask36.95
volume8
Intrest0
Last Price0.01May 08, 2026
Change
0.0375%
Bid-
Ask0.01
volume542
Intrest1440
Strike
467.5
467.5
Last Price40.36May 08, 2026
Change
15.1927.34%
Bid39
Ask39.45
volume2
Intrest0
Last Price0.01May 08, 2026
Change
0.0375%
Bid-
Ask0.01
volume1639
Intrest3537
Strike
470
470
Last Price41.7May 08, 2026
Change
19.2131.54%
Bid41.55
Ask41.85
volume30
Intrest0
Last Price0.01May 08, 2026
Change
0.0150%
Bid-
Ask0.01
volume1804
Intrest887
Strike
472.5
472.5
Last Price46.25May 08, 2026
Change
19.0529.17%
Bid44
Ask44.45
volume3
Intrest0
Last Price0.01May 08, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1606
Intrest17874
Strike
475
475
Last Price48.39May 08, 2026
Change
20.2229.47%
Bid46.5
Ask46.95
volume8
Intrest0
Last Price0.01May 08, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume750
Intrest1181
Strike
477.5
477.5
Last Price50.8May 08, 2026
Change
19.9528.2%
Bid49
Ask49.45
volume4
Intrest0
Last Price0.01May 08, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume923
Intrest2019
Strike
480
480
Last Price53.3May 08, 2026
Change
18.1525.4%
Bid49.5
Ask55.4
volume11
Intrest0
Last Price0.02May 08, 2026
Change
-0%
Bid-
Ask0.01
volume26
Intrest1757
Strike
482.5
482.5
Last Price55.09May 08, 2026
Change
53.2649.16%
Bid52.9
Ask57.9
volume9
Intrest0
Last Price0.02May 08, 2026
Change
0.01100%
Bid-
Ask0.01
volume882
Intrest886
Strike
485
485
Last Price57.62May 08, 2026
Change
21.2526.94%
Bid55.3
Ask60.4
volume8
Intrest0
Last Price0.01May 08, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume224
Intrest1149
Strike
487.5
487.5
Last Price60.39May 08, 2026
Change
52.4646.49%
Bid56.5
Ask62.95
volume2
Intrest0
Last Price0.01May 08, 2026
Change
0.0150%
Bid-
Ask0.01
volume247
Intrest1128
Strike
490
490
Last Price62.97May 08, 2026
Change
21.1425.13%
Bid60.05
Ask65.4
volume6
Intrest0
Last Price0.01May 08, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume3
Intrest195
Strike
492.5
492.5
Last Price65.6May 08, 2026
Change
-
Bid62.05
Ask67.9
volume6
Intrest0
Last Price0.01May 08, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume142
Intrest991
Strike
495
495
Last Price68.09May 08, 2026
Change
21.5224.02%
Bid64.05
Ask70.65
volume8
Intrest0
Last Price0.01May 08, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume4
Intrest433
Strike
497.5
497.5
Last Price70.15May 08, 2026
Change
22.0823.94%
Bid67.45
Ask72.9
volume4
Intrest0
Last Price0.01May 08, 2026
Change
0.0150%
Bid-
Ask0.01
volume356
Intrest6715
Strike
500
500
Last Price71.6May 08, 2026
Change
21.2822.91%
Bid67.75
Ask75.4
volume9
Intrest1
Last Price0.02May 08, 2026
Change
0.0133.33%
Bid-
Ask0.02
volume239
Intrest531
Strike
502.5
502.5
Last Price75.1May 08, 2026
Change
20.3721.34%
Bid72.65
Ask77.9
volume2
Intrest0
Last Price0.01May 08, 2026
Change
0.0150%
Bid-
Ask0.01
volume433
Intrest2038
Strike
505
505
Last Price77.88May 08, 2026
Change
20.7921.07%
Bid74.9
Ask80.4
volume8
Intrest0
Last Price0.02May 08, 2026
Change
-0%
Bid-
Ask0.02
volume236
Intrest688
Strike
510
510
Last Price81.04May 08, 2026
Change
33.2629.1%
Bid78.5
Ask85.65
volume2
Intrest0
Last Price0.01May 08, 2026
Change
0.0150%
Bid-
Ask0.01
volume216
Intrest3694
Strike
515
515
Last Price87.92May 08, 2026
Change
21.9920.01%
Bid83.4
Ask90.65
volume6
Intrest0
Last Price0.03May 08, 2026
Change
0.02200%
Bid-
Ask0.01
volume181
Intrest2021
Strike
520
520
Last Price93May 08, 2026
Change
22.219.27%
Bid90.3
Ask95.4
volume6
Intrest0
Last Price0.03May 08, 2026
Change
0.02200%
Bid-
Ask0.01
volume237
Intrest715
Strike
525
525
Last Price98.6May 08, 2026
Change
22.1518.34%
Bid95.3
Ask100.4
volume8
Intrest0
Last Price0.01May 08, 2026
Change
0.0150%
Bid-
Ask0.01
volume82
Intrest1399
Strike
530
530
Last Price103.1May 08, 2026
Change
21.5517.29%
Bid98.8
Ask105.65
volume2
Intrest0
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume10
Intrest1086
Strike
535
535
Last Price107.43May 08, 2026
Change
23.3517.85%
Bid105.3
Ask110.4
volume6
Intrest0
Last Price0.01May 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3212
Strike
540
540
Last Price113.31May 08, 2026
Change
26.9219.2%
Bid110.3
Ask115.4
volume4
Intrest0
Last Price0.01May 08, 2026
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest2749
Strike
545
545
Last Price116.78May 08, 2026
Change
-
Bid115.3
Ask120.4
volume4
Intrest0
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest1246
Strike
550
550
Last Price121.73May 08, 2026
Change
-
Bid119.2
Ask125.65
volume4
Intrest0
Last Price0.01May 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest753
Strike
555
555
Last Price-
Change
-
Bid125.25
Ask130.4
volume0
Intrest0
Last Price0.01May 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest589
Strike
560
560
Last Price132.01May 08, 2026
Change
27.0417%
Bid130.75
Ask135.4
volume4
Intrest0
Last Price0.01May 08, 2026
Change
0.0150%
Bid-
Ask0.01
volume308
Intrest1761
Strike
565
565
Last Price136.96May 08, 2026
Change
-
Bid135.3
Ask140.25
volume4
Intrest0
Last Price0.01May 08, 2026
Change
0.0150%
Bid-
Ask0.01
volume7
Intrest342
Strike
570
570
Last Price142.51May 08, 2026
Change
19.2411.89%
Bid140.8
Ask145.65
volume2
Intrest0
Last Price0.01May 08, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest215
Strike
575
575
Last Price147.88May 08, 2026
Change
-
Bid145.3
Ask150.4
volume2
Intrest0
Last Price0.01May 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest86
Strike
580
580
Last Price153.59May 08, 2026
Change
-
Bid149.25
Ask155.6
volume4
Intrest0
Last Price0.03May 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest129
Strike
585
585
Last Price158.14May 08, 2026
Change
-
Bid155.3
Ask160.4
volume4
Intrest0
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume75
Intrest151
Strike
590
590
Last Price163.6May 08, 2026
Change
18.159.99%
Bid157.95
Ask165.4
volume4
Intrest0
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest144
Strike
595
595
Last Price168.71May 08, 2026
Change
21.8911.48%
Bid165.7
Ask170.55
volume3
Intrest0
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume24
Intrest903
Strike
600
600
Last Price179May 08, 2026
Change
11.656.11%
Bid168.8
Ask175.4
volume4
Intrest0
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume18
Intrest112
Strike
605
605
Last Price-
Change
-
Bid173.8
Ask180.65
volume0
Intrest0
Last Price0.02May 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest388
Strike
610
610
Last Price206.2May 07, 2026
Change
-0%
Bid177.95
Ask185.65
volume0
Intrest0
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume107
Intrest1217
Strike
615
615
Last Price-
Change
-
Bid185.3
Ask190.4
volume0
Intrest0
Last Price0.01May 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest794
Strike
620
620
Last Price-
Change
-
Bid188.8
Ask195.65
volume0
Intrest0
Last Price0.03May 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest39
Strike
625
625
Last Price217.6May 07, 2026
Change
-0%
Bid195.75
Ask200.4
volume0
Intrest0
Last Price0.01May 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest135
Strike
630
630
Last Price253.95Apr 24, 2026
Change
-0%
Bid197.7
Ask205.7
volume0
Intrest0
Last Price0.02May 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest604
Strike
640
640
Last Price263.93Apr 24, 2026
Change
-0%
Bid210.3
Ask215.4
volume0
Intrest0
Last Price0.02May 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest338
Strike
650
650
Last Price-
Change
-
Bid217.7
Ask225.7
volume0
Intrest0
Last Price0.02May 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest16
Strike
660
660
Last Price256.2May 07, 2026
Change
-0%
Bid230.3
Ask235.4
volume0
Intrest0
Last Price0.01May 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2241
Strike
670
670
Last Price258.49May 07, 2026
Change
-0%
Bid240.25
Ask245.4
volume0
Intrest0
Last Price0.01May 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest52
Strike
680
680
Last Price-
Change
-
Bid247.7
Ask255.7
volume0
Intrest0
Last Price0.01May 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest125
Strike
690
690
Last Price-
Change
-
Bid258.8
Ask265.65
volume0
Intrest0
Last Price0.01May 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest784
Strike
700
700
Last Price271.68May 08, 2026
Change
-
Bid270.3
Ask275.6
volume8
Intrest0
Last Price0.01May 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Strike
710
710
Last Price-
Change
-
Bid280.4
Ask285.6
volume0
Intrest0
Last Price0.01May 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6
Strike
720
720
Last Price-
Change
-
Bid287.7
Ask295.7
volume0
Intrest0
Last Price0.01May 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest18
Strike
730
730
Last Price-
Change
-
Bid297.7
Ask305.7
volume0
Intrest0
Last Price0.01May 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest206
Strike
740
740
Last Price-
Change
-
Bid308.45
Ask315.65
volume0
Intrest0
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest925
Strike
750
750
Last Price-
Change
-
Bid320.3
Ask325.4
volume0
Intrest0
Last Price0.01May 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest59519
Strike
760
760
Last Price-
Change
-
Bid330.3
Ask335.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
770
770
Last Price361.7May 07, 2026
Change
-0%
Bid338.4
Ask345.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
780
780
Last Price374May 07, 2026
Change
-0%
Bid347.75
Ask355.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
790
790
Last Price382.8May 07, 2026
Change
-0%
Bid358.15
Ask365.65
volume0
Intrest0
Last Price0.01May 08, 2026
Change
-0%
Bid-
Ask0.01
volume103
Intrest12
Strike
800
800
Last Price392.6May 07, 2026
Change
-0%
Bid370.25
Ask375.4
volume0
Intrest0