$577.26
-5.89-1.01%
À la fermeture: -
$577.62
0.360.06%
Après les heures de négociation: Oct 31, 6:48 PM EDT
Comments
Loading...
Caterpillar (NYSE:CAT) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Caterpillar à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Caterpillar..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price310.5Oct 27, 2025
Change
-0%
Bid356.65
Ask359.35
volume0
Intrest1
Strike
220
220
Last Price0.1Oct 06, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest8
Last Price352.99Oct 31, 2025
Change
47.5415.56%
Bid351.7
Ask354.35
volume2
Intrest1
Strike
225
225
Last Price0.02Oct 31, 2025
Change
-0%
Bid-
Ask0.02
volume1
Intrest123
Last Price349.62Oct 31, 2025
Change
56.4719.26%
Bid346.15
Ask349.35
volume3
Intrest1
Strike
230
230
Last Price0.29Oct 31, 2025
Change
0.0838.1%
Bid-
Ask2.13
volume1
Intrest3
Last Price342.87Oct 31, 2025
Change
8.582.44%
Bid341.6
Ask344.35
volume2
Intrest1
Strike
235
235
Last Price0.29Oct 30, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Last Price337.9Oct 31, 2025
Change
8.652.5%
Bid336.55
Ask339.35
volume2
Intrest3
Strike
240
240
Last Price0.6Oct 30, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest13
Last Price285.53Oct 27, 2025
Change
-0%
Bid331.15
Ask334.35
volume0
Intrest1
Strike
245
245
Last Price0.04Oct 31, 2025
Change
0.6894.44%
Bid-
Ask0.27
volume1
Intrest6
Last Price-
Change
-
Bid326.15
Ask329.35
volume0
Intrest0
Strike
250
250
Last Price0.03Oct 30, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest11
Last Price-
Change
-
Bid321.15
Ask324.35
volume0
Intrest0
Strike
255
255
Last Price0.3Oct 30, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Last Price-
Change
-
Bid316.05
Ask319.35
volume0
Intrest0
Strike
260
260
Last Price0.05Oct 27, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Last Price-
Change
-
Bid311.05
Ask314.35
volume0
Intrest0
Strike
265
265
Last Price0.05Oct 30, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest11
Last Price-
Change
-
Bid306.2
Ask309.35
volume0
Intrest0
Strike
270
270
Last Price0.1Oct 30, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest8
Last Price265.41Oct 16, 2025
Change
-0%
Bid300.95
Ask304.35
volume0
Intrest0
Strike
275
275
Last Price0.03Oct 30, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest10
Last Price-
Change
-
Bid296.15
Ask299.35
volume0
Intrest0
Strike
280
280
Last Price0.3Oct 30, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Last Price-
Change
-
Bid290.95
Ask294.35
volume0
Intrest0
Strike
285
285
Last Price0.06Oct 29, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Last Price226Oct 23, 2025
Change
-0%
Bid286.15
Ask289.35
volume0
Intrest3
Strike
290
290
Last Price0.05Oct 30, 2025
Change
-0%
Bid-
Ask1.9
volume0
Intrest14
Last Price-
Change
-
Bid281.2
Ask284.35
volume0
Intrest0
Strike
295
295
Last Price0.3Oct 30, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest13
Last Price-
Change
-
Bid275.95
Ask279.35
volume0
Intrest0
Strike
300
300
Last Price0.02Oct 30, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest39
Last Price-
Change
-
Bid270.95
Ask274.35
volume0
Intrest0
Strike
305
305
Last Price0.23Oct 30, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest13
Last Price-
Change
-
Bid266.15
Ask269.35
volume0
Intrest0
Strike
310
310
Last Price0.28Oct 30, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest21
Last Price-
Change
-
Bid261.2
Ask264.35
volume0
Intrest0
Strike
315
315
Last Price0.28Oct 31, 2025
Change
0.0617.65%
Bid-
Ask1.16
volume1
Intrest8
Last Price-
Change
-
Bid256.5
Ask259.35
volume0
Intrest0
Strike
320
320
Last Price0.4Oct 31, 2025
Change
0.0617.65%
Bid-
Ask1.16
volume1
Intrest12
Last Price-
Change
-
Bid251.1
Ask254.35
volume0
Intrest0
Strike
325
325
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price259.44Oct 30, 2025
Change
-0%
Bid246.15
Ask249.35
volume0
Intrest0
Strike
330
330
Last Price0.34Oct 29, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest17
Last Price254.45Oct 30, 2025
Change
-0%
Bid241.15
Ask244.35
volume0
Intrest0
Strike
335
335
Last Price0.31Oct 29, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Last Price197.34Oct 16, 2025
Change
-0%
Bid236.1
Ask239.35
volume0
Intrest0
Strike
340
340
Last Price0.33Oct 29, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest8
Last Price-
Change
-
Bid231.05
Ask234.35
volume0
Intrest0
Strike
345
345
Last Price0.34Oct 29, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Last Price-
Change
-
Bid226.05
Ask229.35
volume0
Intrest0
Strike
350
350
Last Price0.33Oct 29, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest17
Last Price228.9Oct 30, 2025
Change
-0%
Bid221.05
Ask224.35
volume0
Intrest0
Strike
355
355
Last Price0.34Oct 29, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price223.91Oct 30, 2025
Change
-0%
Bid216.4
Ask219.35
volume0
Intrest0
Strike
360
360
Last Price0.31Oct 29, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest6
Last Price172.99Oct 16, 2025
Change
-0%
Bid211.2
Ask214.35
volume0
Intrest0
Strike
365
365
Last Price1.04Oct 31, 2025
Change
0.71215.15%
Bid-
Ask2.13
volume1
Intrest7
Last Price-
Change
-
Bid206.7
Ask209.35
volume0
Intrest0
Strike
370
370
Last Price1.09Oct 31, 2025
Change
0.78251.61%
Bid-
Ask2.13
volume1
Intrest10
Last Price208.45Oct 30, 2025
Change
-0%
Bid201.15
Ask204.35
volume0
Intrest0
Strike
375
375
Last Price0.56Oct 31, 2025
Change
0.2264.71%
Bid-
Ask2.13
volume2
Intrest6
Last Price203.46Oct 30, 2025
Change
-0%
Bid196
Ask199.35
volume0
Intrest0
Strike
380
380
Last Price0.61Oct 31, 2025
Change
0.396.77%
Bid-
Ask2.13
volume2
Intrest12
Last Price-
Change
-
Bid191.65
Ask194.35
volume0
Intrest0
Strike
385
385
Last Price0.56Oct 31, 2025
Change
0.2264.71%
Bid-
Ask2.13
volume2
Intrest7
Last Price190.74Oct 30, 2025
Change
-0%
Bid186.4
Ask189.35
volume0
Intrest1
Strike
390
390
Last Price0.61Oct 31, 2025
Change
0.581933.33%
Bid-
Ask2.13
volume2
Intrest27
Last Price185.75Oct 30, 2025
Change
-0%
Bid181.4
Ask184.35
volume0
Intrest1
Strike
395
395
Last Price0.56Oct 31, 2025
Change
0.555500%
Bid-
Ask2.13
volume2
Intrest11
Last Price129.15Oct 17, 2025
Change
-0%
Bid176
Ask179.35
volume0
Intrest0
Strike
400
400
Last Price0.61Oct 31, 2025
Change
0.66000%
Bid-
Ask2.13
volume3
Intrest44
Last Price97.8Oct 13, 2025
Change
-0%
Bid171
Ask174.35
volume0
Intrest0
Strike
405
405
Last Price0.56Oct 31, 2025
Change
0.5833.33%
Bid-
Ask2.13
volume2
Intrest10
Last Price170.49Oct 30, 2025
Change
-0%
Bid166.5
Ask169.35
volume0
Intrest1
Strike
410
410
Last Price0.61Oct 31, 2025
Change
0.8357.64%
Bid-
Ask2.13
volume2
Intrest18
Last Price165.5Oct 30, 2025
Change
-0%
Bid161.15
Ask164.35
volume0
Intrest1
Strike
415
415
Last Price0.05Oct 31, 2025
Change
0.1979.17%
Bid-
Ask2.12
volume2
Intrest10
Last Price169.35Oct 30, 2025
Change
-0%
Bid156.35
Ask159.35
volume0
Intrest0
Strike
420
420
Last Price0.1Oct 31, 2025
Change
0.09900%
Bid-
Ask0.1
volume1
Intrest87
Last Price166.86Oct 30, 2025
Change
-0%
Bid154.15
Ask156.85
volume0
Intrest0
Strike
422.5
422.5
Last Price0.2Oct 30, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest7
Last Price161.4Oct 29, 2025
Change
-0%
Bid151.4
Ask154.35
volume0
Intrest5
Strike
425
425
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.1
volume4
Intrest54
Last Price-
Change
-
Bid149.2
Ask151.85
volume0
Intrest0
Strike
427.5
427.5
Last Price0.67Oct 31, 2025
Change
0.4148.15%
Bid-
Ask1.81
volume1
Intrest7
Last Price159.17Oct 30, 2025
Change
-0%
Bid146.15
Ask149.35
volume0
Intrest8
Strike
430
430
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.02
volume1
Intrest108
Last Price-
Change
-
Bid143.6
Ask146.85
volume0
Intrest0
Strike
432.5
432.5
Last Price0.18Oct 30, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest9
Last Price91.31Oct 28, 2025
Change
-0%
Bid141.4
Ask144.35
volume0
Intrest21
Strike
435
435
Last Price0.03Oct 31, 2025
Change
0.02200%
Bid-
Ask0.03
volume3
Intrest130
Last Price-
Change
-
Bid138.75
Ask141.85
volume0
Intrest0
Strike
437.5
437.5
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest68
Last Price143.84Oct 29, 2025
Change
-0%
Bid136.2
Ask139.35
volume0
Intrest14
Strike
440
440
Last Price0.02Oct 31, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume1
Intrest476
Last Price-
Change
-
Bid134
Ask136.85
volume0
Intrest0
Strike
442.5
442.5
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest42
Last Price83.88Oct 27, 2025
Change
-0%
Bid131.2
Ask134.35
volume0
Intrest11
Strike
445
445
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest49
Last Price-
Change
-
Bid129.2
Ask131.85
volume0
Intrest0
Strike
447.5
447.5
Last Price0.06Oct 30, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest6
Last Price131.2Oct 31, 2025
Change
2.451.83%
Bid126.4
Ask129.35
volume12
Intrest21
Strike
450
450
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1442
Last Price-
Change
-
Bid123.9
Ask126.85
volume0
Intrest0
Strike
452.5
452.5
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest15
Last Price129.83Oct 29, 2025
Change
-0%
Bid121.15
Ask124.35
volume0
Intrest2
Strike
455
455
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume6
Intrest63
Last Price-
Change
-
Bid119.1
Ask121.85
volume0
Intrest0
Strike
457.5
457.5
Last Price0.03Oct 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest20
Last Price117.92Oct 31, 2025
Change
14.4310.9%
Bid116.75
Ask119.35
volume1
Intrest22
Strike
460
460
Last Price0.02Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest592
Last Price-
Change
-
Bid113.5
Ask116.85
volume0
Intrest0
Strike
462.5
462.5
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest38
Last Price110.25Oct 31, 2025
Change
45.5270.32%
Bid111.15
Ask114.35
volume1
Intrest69
Strike
465
465
Last Price0.02Oct 31, 2025
Change
0.01100%
Bid-
Ask0.02
volume2
Intrest204
Last Price-
Change
-
Bid109.25
Ask111.85
volume0
Intrest0
Strike
467.5
467.5
Last Price0.01Oct 31, 2025
Change
0.0150%
Bid-
Ask2.12
volume1
Intrest69
Last Price115.75Oct 30, 2025
Change
-0%
Bid106
Ask109.35
volume0
Intrest23
Strike
470
470
Last Price0.01Oct 31, 2025
Change
0.0583.33%
Bid-
Ask0.05
volume11
Intrest767
Last Price103.5Oct 29, 2025
Change
-0%
Bid104.2
Ask106.85
volume0
Intrest1
Strike
472.5
472.5
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest34
Last Price110.5Oct 30, 2025
Change
-0%
Bid101.05
Ask104.35
volume0
Intrest32
Strike
475
475
Last Price0.01Oct 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest293
Last Price112.85Oct 29, 2025
Change
-0%
Bid99.2
Ask101.85
volume0
Intrest3
Strike
477.5
477.5
Last Price0.01Oct 31, 2025
Change
0.0480%
Bid-
Ask0.04
volume45
Intrest250
Last Price97.5Oct 31, 2025
Change
10.39.55%
Bid96.65
Ask99.35
volume70
Intrest131
Strike
480
480
Last Price0.02Oct 31, 2025
Change
0.0133.33%
Bid-
Ask0.03
volume4
Intrest1659
Last Price91.14Oct 29, 2025
Change
-0%
Bid93.95
Ask96.85
volume0
Intrest1
Strike
482.5
482.5
Last Price0.01Oct 31, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume13
Intrest112
Last Price94.13Oct 31, 2025
Change
9.99.52%
Bid91.6
Ask94.35
volume3
Intrest39
Strike
485
485
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume13
Intrest482
Last Price41.25Oct 24, 2025
Change
-0%
Bid88.7
Ask91.85
volume0
Intrest1
Strike
487.5
487.5
Last Price0.02Oct 31, 2025
Change
0.0466.67%
Bid-
Ask0.04
volume1
Intrest170
Last Price84.12Oct 31, 2025
Change
12.5112.95%
Bid86.2
Ask89.35
volume1
Intrest79
Strike
490
490
Last Price0.01Oct 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume16
Intrest2299
Last Price96.5Oct 29, 2025
Change
-0%
Bid84.2
Ask86.85
volume0
Intrest22
Strike
492.5
492.5
Last Price0.03Oct 31, 2025
Change
0.02200%
Bid-
Ask0.04
volume3
Intrest194
Last Price84.54Oct 31, 2025
Change
8.469.1%
Bid81.6
Ask84.35
volume6
Intrest35
Strike
495
495
Last Price0.03Oct 31, 2025
Change
0.0125%
Bid-
Ask0.01
volume15
Intrest234
Last Price-
Change
-
Bid78.75
Ask81.85
volume0
Intrest0
Strike
497.5
497.5
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.03
volume30
Intrest158
Last Price80.2Oct 31, 2025
Change
6.127.09%
Bid76.65
Ask79.35
volume7
Intrest92
Strike
500
500
Last Price0.01Oct 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume16
Intrest766
Last Price75.7Oct 31, 2025
Change
49.2185.66%
Bid74
Ask76.85
volume3
Intrest31
Strike
502.5
502.5
Last Price0.05Oct 30, 2025
Change
-0%
Bid-
Ask1.79
volume0
Intrest180
Last Price75Oct 31, 2025
Change
3.754.76%
Bid71.65
Ask74.35
volume7
Intrest63
Strike
505
505
Last Price0.13Oct 31, 2025
Change
0.09225%
Bid-
Ask0.25
volume9
Intrest181
Last Price81.61Oct 29, 2025
Change
-0%
Bid69
Ask71.85
volume0
Intrest42
Strike
507.5
507.5
Last Price0.06Oct 31, 2025
Change
0.0440%
Bid-
Ask0.1
volume1
Intrest72
Last Price69.67Oct 31, 2025
Change
6.088.03%
Bid66.6
Ask69.3
volume8
Intrest197
Strike
510
510
Last Price0.26Oct 31, 2025
Change
0.13100%
Bid-
Ask0.1
volume35
Intrest620
Last Price67.18Oct 31, 2025
Change
6.859.25%
Bid63.7
Ask66.85
volume12
Intrest50
Strike
512.5
512.5
Last Price0.02Oct 31, 2025
Change
0.0466.67%
Bid-
Ask0.03
volume1
Intrest56
Last Price60.7Oct 31, 2025
Change
17.6722.55%
Bid61.2
Ask64.35
volume1
Intrest90
Strike
515
515
Last Price0.04Oct 31, 2025
Change
0.0120%
Bid-
Ask0.15
volume6
Intrest232
Last Price72.8Oct 29, 2025
Change
-0%
Bid58.75
Ask61.85
volume0
Intrest11
Strike
517.5
517.5
Last Price0.28Oct 31, 2025
Change
0.23460%
Bid-
Ask2.13
volume2
Intrest602
Last Price56.38Oct 31, 2025
Change
5.929.5%
Bid56.75
Ask59.35
volume8
Intrest78
Strike
520
520
Last Price0.01Oct 31, 2025
Change
0.0150%
Bid-
Ask0.28
volume46
Intrest820
Last Price60.77Oct 31, 2025
Change
2.013.2%
Bid54.15
Ask56.85
volume1
Intrest60
Strike
522.5
522.5
Last Price0.07Oct 30, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest315
Last Price55.42Oct 31, 2025
Change
3.385.75%
Bid51.7
Ask54.35
volume28
Intrest119
Strike
525
525
Last Price0.04Oct 31, 2025
Change
0.0120%
Bid-
Ask0.3
volume21
Intrest966
Last Price52.31Oct 31, 2025
Change
9.4815.34%
Bid49
Ask51.85
volume2
Intrest467
Strike
527.5
527.5
Last Price0.01Oct 31, 2025
Change
0.1894.74%
Bid-
Ask0.4
volume1
Intrest371
Last Price49.75Oct 31, 2025
Change
4.097.6%
Bid46.6
Ask49.3
volume75
Intrest1430
Strike
530
530
Last Price0.01Oct 31, 2025
Change
0.0266.67%
Bid-
Ask0.1
volume6
Intrest153
Last Price46.55Oct 31, 2025
Change
6.5112.27%
Bid43.65
Ask46.85
volume2
Intrest560
Strike
532.5
532.5
Last Price0.4Oct 31, 2025
Change
18.597.88%
Bid-
Ask2.13
volume1
Intrest21
Last Price44.7Oct 31, 2025
Change
2.755.8%
Bid41.55
Ask44.35
volume13
Intrest281
Strike
535
535
Last Price0.1Oct 31, 2025
Change
0.0111.11%
Bid-
Ask0.2
volume55
Intrest232
Last Price42.33Oct 31, 2025
Change
3.176.97%
Bid38.65
Ask41.85
volume1
Intrest66
Strike
537.5
537.5
Last Price0.05Oct 30, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest7
Last Price38.45Oct 31, 2025
Change
5.111.71%
Bid36.35
Ask39.35
volume49
Intrest639
Strike
540
540
Last Price0.02Oct 31, 2025
Change
0.0777.78%
Bid-
Ask0.01
volume29
Intrest583
Last Price37.37Oct 31, 2025
Change
5.6313.09%
Bid33.7
Ask36.85
volume3
Intrest86
Strike
542.5
542.5
Last Price0.1Oct 31, 2025
Change
0.09900%
Bid-
Ask2.13
volume2
Intrest5
Last Price34.47Oct 31, 2025
Change
4.2811.05%
Bid31.65
Ask34.35
volume50
Intrest572
Strike
545
545
Last Price0.02Oct 31, 2025
Change
0.0880%
Bid-
Ask2.13
volume24
Intrest503
Last Price31.13Oct 31, 2025
Change
9.4523.29%
Bid29.2
Ask31.85
volume3
Intrest58
Strike
547.5
547.5
Last Price0.02Oct 31, 2025
Change
0.1184.62%
Bid-
Ask0.01
volume2
Intrest49
Last Price28.32Oct 31, 2025
Change
4.6814.18%
Bid26.6
Ask29.35
volume68
Intrest319
Strike
550
550
Last Price0.06Oct 31, 2025
Change
0.0960%
Bid-
Ask0.01
volume9
Intrest222
Last Price27.16Oct 31, 2025
Change
6.4219.12%
Bid23.7
Ask26.85
volume16
Intrest55
Strike
552.5
552.5
Last Price0.01Oct 31, 2025
Change
0.1493.33%
Bid-
Ask0.48
volume3
Intrest11
Last Price22.33Oct 31, 2025
Change
6.4122.3%
Bid21.6
Ask24.3
volume75
Intrest229
Strike
555
555
Last Price0.03Oct 31, 2025
Change
0.1280%
Bid-
Ask0.01
volume66
Intrest137
Last Price22.5Oct 31, 2025
Change
7.0923.96%
Bid19.15
Ask21.85
volume26
Intrest72
Strike
557.5
557.5
Last Price0.02Oct 31, 2025
Change
0.1890%
Bid-
Ask0.3
volume3
Intrest22
Last Price18.85Oct 31, 2025
Change
3.7316.52%
Bid16.75
Ask19.35
volume23
Intrest188
Strike
560
560
Last Price0.03Oct 31, 2025
Change
0.1986.36%
Bid-
Ask0.01
volume78
Intrest183
Last Price14Oct 31, 2025
Change
10.542.86%
Bid13.6
Ask16.85
volume7
Intrest70
Strike
562.5
562.5
Last Price0.02Oct 31, 2025
Change
0.3394.29%
Bid-
Ask0.14
volume56
Intrest74
Last Price14.23Oct 31, 2025
Change
3.6520.41%
Bid11.45
Ask14.35
volume153
Intrest203
Strike
565
565
Last Price0.01Oct 31, 2025
Change
0.4397.73%
Bid-
Ask0.01
volume119
Intrest198
Last Price23.19Oct 30, 2025
Change
-0%
Bid9.05
Ask11.85
volume0
Intrest16
Strike
567.5
567.5
Last Price0.01Oct 31, 2025
Change
0.5898.31%
Bid-
Ask0.01
volume87
Intrest74
Last Price9.5Oct 31, 2025
Change
4.532.14%
Bid6.75
Ask9.35
volume235
Intrest327
Strike
570
570
Last Price0.02Oct 31, 2025
Change
0.7897.5%
Bid-
Ask0.01
volume434
Intrest362
Last Price7.35Oct 31, 2025
Change
4.0235.36%
Bid3.7
Ask6.85
volume241
Intrest251
Strike
572.5
572.5
Last Price0.05Oct 31, 2025
Change
1.2596.15%
Bid-
Ask0.01
volume105
Intrest59
Last Price3.4Oct 31, 2025
Change
7.5368.89%
Bid1.67
Ask4.4
volume120
Intrest235
Strike
575
575
Last Price0.1Oct 31, 2025
Change
1.5493.9%
Bid-
Ask0.61
volume489
Intrest235
Last Price2.5Oct 31, 2025
Change
4.363.24%
Bid0.01
Ask2.6
volume6
Intrest15
Strike
577.5
577.5
Last Price0.19Oct 31, 2025
Change
1.9691.16%
Bid-
Ask0.98
volume103
Intrest119
Last Price0.1Oct 31, 2025
Change
5.6798.27%
Bid-
Ask2.08
volume304
Intrest258
Strike
580
580
Last Price1.47Oct 31, 2025
Change
1.7354.06%
Bid1.48
Ask4.05
volume256
Intrest167
Last Price0.05Oct 31, 2025
Change
4.4698.89%
Bid-
Ask0.01
volume223
Intrest86
Strike
582.5
582.5
Last Price3.8Oct 31, 2025
Change
0.5111.83%
Bid3.1
Ask5.85
volume195
Intrest135
Last Price0.2Oct 31, 2025
Change
393.75%
Bid-
Ask0.4
volume122
Intrest1149
Strike
585
585
Last Price5.55Oct 31, 2025
Change
-0%
Bid5.65
Ask8.95
volume375
Intrest348
Last Price0.03Oct 31, 2025
Change
2.4798.8%
Bid-
Ask0.1
volume110
Intrest83
Strike
587.5
587.5
Last Price7.87Oct 31, 2025
Change
0.374.93%
Bid8.15
Ask11.05
volume22
Intrest50
Last Price0.01Oct 31, 2025
Change
1.8199.45%
Bid-
Ask0.01
volume372
Intrest585
Strike
590
590
Last Price10.32Oct 31, 2025
Change
2.7736.69%
Bid10.65
Ask13.4
volume49
Intrest149
Last Price0.01Oct 31, 2025
Change
0.9498.95%
Bid-
Ask0.3
volume23
Intrest100
Strike
592.5
592.5
Last Price15.47Oct 31, 2025
Change
4.4740.64%
Bid13.15
Ask16
volume23
Intrest67
Last Price0.03Oct 31, 2025
Change
0.8996.74%
Bid-
Ask0.01
volume152
Intrest279
Strike
595
595
Last Price13.62Oct 31, 2025
Change
1.128.96%
Bid15.65
Ask18.65
volume4
Intrest41
Last Price0.01Oct 31, 2025
Change
0.6998.57%
Bid-
Ask0.03
volume102
Intrest163
Strike
597.5
597.5
Last Price13.3Oct 30, 2025
Change
-0%
Bid18.15
Ask21.6
volume0
Intrest12
Last Price0.01Oct 31, 2025
Change
0.497.56%
Bid-
Ask0.01
volume259
Intrest895
Strike
600
600
Last Price24.55Oct 31, 2025
Change
6.7237.69%
Bid20.65
Ask23.5
volume33
Intrest64
Last Price0.01Oct 31, 2025
Change
0.2696.3%
Bid-
Ask0.01
volume63
Intrest95
Strike
602.5
602.5
Last Price17.9Oct 29, 2025
Change
-0%
Bid23.15
Ask26.35
volume0
Intrest10
Last Price0.01Oct 31, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume35
Intrest380
Strike
605
605
Last Price24.46Oct 31, 2025
Change
10.8679.85%
Bid25.65
Ask28.85
volume1
Intrest3
Last Price0.02Oct 31, 2025
Change
0.1688.89%
Bid-
Ask1.02
volume33
Intrest115
Strike
607.5
607.5
Last Price26.94Oct 31, 2025
Change
11.2771.92%
Bid28.15
Ask30.95
volume1
Intrest2
Last Price0.01Oct 31, 2025
Change
0.0480%
Bid-
Ask0.3
volume38
Intrest329
Strike
610
610
Last Price27Oct 30, 2025
Change
-0%
Bid30.65
Ask33.85
volume0
Intrest6
Last Price0.01Oct 31, 2025
Change
0.1493.33%
Bid-
Ask0.47
volume40
Intrest142
Strike
612.5
612.5
Last Price30Oct 29, 2025
Change
-0%
Bid33.15
Ask36.3
volume0
Intrest1
Last Price0.08Oct 31, 2025
Change
-0%
Bid-
Ask0.1
volume47
Intrest129
Strike
615
615
Last Price30.5Oct 30, 2025
Change
-0%
Bid35.65
Ask38.65
volume0
Intrest0
Last Price0.04Oct 31, 2025
Change
0.0450%
Bid-
Ask0.01
volume3
Intrest50
Strike
617.5
617.5
Last Price34.37Oct 29, 2025
Change
-0%
Bid38.15
Ask41.2
volume0
Intrest3
Last Price0.03Oct 31, 2025
Change
0.1280%
Bid-
Ask0.01
volume81
Intrest261
Strike
620
620
Last Price39.6Oct 31, 2025
Change
2.817.64%
Bid40.65
Ask43.7
volume1
Intrest1
Last Price0.01Oct 31, 2025
Change
0.0480%
Bid-
Ask2.12
volume1
Intrest31
Strike
622.5
622.5
Last Price-
Change
-
Bid43.15
Ask46.25
volume0
Intrest0
Last Price0.02Oct 31, 2025
Change
0.0250%
Bid-
Ask0.01
volume30
Intrest492
Strike
625
625
Last Price-
Change
-
Bid45.65
Ask48.85
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
0.0375%
Bid-
Ask0.1
volume3
Intrest613
Strike
627.5
627.5
Last Price-
Change
-
Bid48.15
Ask51.3
volume0
Intrest0
Last Price0.02Oct 31, 2025
Change
0.0360%
Bid-
Ask0.05
volume275
Intrest864
Strike
630
630
Last Price-
Change
-
Bid50.65
Ask53.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
632.5
632.5
Last Price-
Change
-
Bid53.15
Ask55.85
volume0
Intrest0
Last Price0.03Oct 31, 2025
Change
0.0350%
Bid-
Ask0.05
volume1
Intrest88
Strike
635
635
Last Price-
Change
-
Bid55.65
Ask58.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
637.5
637.5
Last Price-
Change
-
Bid58.15
Ask61.25
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest177
Strike
640
640
Last Price-
Change
-
Bid60.65
Ask63.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
642.5
642.5
Last Price-
Change
-
Bid63.15
Ask65.95
volume0
Intrest0
Last Price0.03Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest67
Strike
645
645
Last Price-
Change
-
Bid65.65
Ask68.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
647.5
647.5
Last Price66.3Oct 31, 2025
Change
-
Bid68.15
Ask71.35
volume1
Intrest0
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.04
volume154
Intrest382
Strike
650
650
Last Price63.2Oct 29, 2025
Change
-0%
Bid70.65
Ask73.35
volume0
Intrest0
Last Price0.31Oct 30, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest1
Strike
652.5
652.5
Last Price-
Change
-
Bid73.15
Ask76.15
volume0
Intrest0
Last Price0.26Oct 30, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest20
Strike
655
655
Last Price-
Change
-
Bid75.65
Ask78.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
657.5
657.5
Last Price-
Change
-
Bid78.15
Ask81.3
volume0
Intrest0
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest145
Strike
660
660
Last Price-
Change
-
Bid80.65
Ask83.85
volume0
Intrest0
Last Price0.08Oct 30, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest1
Strike
662.5
662.5
Last Price-
Change
-
Bid83.15
Ask86.15
volume0
Intrest0
Last Price0.01Oct 31, 2025
Change
0.0375%
Bid-
Ask0.47
volume4
Intrest29
Strike
665
665
Last Price-
Change
-
Bid85.65
Ask89.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
667.5
667.5
Last Price-
Change
-
Bid88.15
Ask91.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid90.65
Ask94.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
672.5
672.5
Last Price-
Change
-
Bid93.15
Ask96.35
volume0
Intrest0
Last Price1.06Oct 28, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest2
Strike
675
675
Last Price-
Change
-
Bid95.65
Ask99
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
680
680
Last Price157.11Oct 24, 2025
Change
-0%
Bid100.65
Ask104
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
685
685
Last Price162.13Oct 24, 2025
Change
-0%
Bid105.65
Ask108.4
volume0
Intrest0
Last Price0.01Oct 28, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest1
Strike
690
690
Last Price-
Change
-
Bid110.65
Ask114
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
695
695
Last Price-
Change
-
Bid115.65
Ask119
volume0
Intrest0
Last Price0.01Oct 30, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest76
Strike
700
700
Last Price-
Change
-
Bid120.65
Ask124
volume0
Intrest0
Last Price0.06Oct 29, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest4
Strike
705
705
Last Price-
Change
-
Bid125.65
Ask128.8
volume0
Intrest0
Last Price0.05Oct 29, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest3
Strike
710
710
Last Price-
Change
-
Bid130.65
Ask134
volume0
Intrest0
Last Price0.72Oct 30, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest3
Strike
715
715
Last Price-
Change
-
Bid135.65
Ask138.95
volume0
Intrest0
Last Price0.04Oct 29, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest1
Strike
720
720
Last Price-
Change
-
Bid140.65
Ask144
volume0
Intrest0
Last Price0.04Oct 29, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest1
Strike
725
725
Last Price-
Change
-
Bid145.65
Ask148.85
volume0
Intrest0
Last Price0.05Oct 29, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest1
Strike
730
730
Last Price147.5Oct 29, 2025
Change
-0%
Bid150.65
Ask153.85
volume0
Intrest0
Last Price0.02Oct 29, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest1
Strike
735
735
Last Price-
Change
-
Bid155.65
Ask158.8
volume0
Intrest0
Last Price0.72Oct 30, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest2
Strike
740
740
Last Price-
Change
-
Bid160.65
Ask163.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
745
745
Last Price-
Change
-
Bid165.65
Ask169
volume0
Intrest0
Last Price1.17Oct 15, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest1
Strike
750
750
Last Price-
Change
-
Bid170.65
Ask173.8
volume0
Intrest0
Last Price0.72Oct 30, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
755
755
Last Price-
Change
-
Bid175.65
Ask179
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
760
760
Last Price177.4Oct 29, 2025
Change
-0%
Bid180.65
Ask183.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
765
765
Last Price-
Change
-
Bid185.65
Ask188.8
volume0
Intrest0
Last Price1.17Oct 15, 2025
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
770
770
Last Price-
Change
-
Bid190.65
Ask193.85
volume0
Intrest0
Last Price0.05Oct 28, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest1
Strike
775
775
Last Price-
Change
-
Bid195.65
Ask198.85
volume0
Intrest0
Last Price1.17Oct 15, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest1
Strike
780
780
Last Price-
Change
-
Bid200.65
Ask204
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
785
785
Last Price-
Change
-
Bid205.65
Ask209
volume0
Intrest0
Last Price0.13Oct 29, 2025
Change
-0%
Bid-
Ask2.12
volume0
Intrest5
Strike
790
790
Last Price-
Change
-
Bid210.65
Ask214
volume0
Intrest0
Last Price0.44Oct 30, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest5
Strike
795
795
Last Price-
Change
-
Bid215.65
Ask219.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.07
volume0
Intrest0
Strike
800
800
Last Price-
Change
-
Bid220.65
Ask224.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
810
810
Last Price-
Change
-
Bid230.65
Ask233.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
820
820
Last Price-
Change
-
Bid240.65
Ask243.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
830
830
Last Price-
Change
-
Bid250.65
Ask253.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid260.65
Ask263.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
850
850
Last Price-
Change
-
Bid270.65
Ask273.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
860
860
Last Price-
Change
-
Bid280.65
Ask283.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
870
870
Last Price-
Change
-
Bid290.65
Ask293.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
880
880
Last Price-
Change
-
Bid300.65
Ask303.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
890
890
Last Price-
Change
-
Bid310.65
Ask313.9
volume0
Intrest0