$437.50
-1.07-0.24%
À la clôture: Jan 15, 4:00 PM EST
$428.48
-10.09-2.30%
Pré-ouverture: 7:40 AM EST
Comments
Loading...
Tesla (NASDAQ:TSLA) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Tesla 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 Tesla..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price362.85Jan 14, 2026
Change
-
Bid355.75
Ask359.8
volume0
Intrest1
Strike
80
80
Last Price0.01Jan 12, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid346.1
Ask349.05
volume0
Intrest0
Strike
90
90
Last Price0.02Dec 10, 2025
Change
-
Bid-
Ask0.01
volume0
Intrest11
Last Price-
Change
-
Bid335.55
Ask339
volume0
Intrest0
Strike
100
100
Last Price0.01Jan 13, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid326.15
Ask329.85
volume0
Intrest0
Strike
110
110
Last Price0.01Dec 19, 2025
Change
-
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid315.55
Ask319.05
volume0
Intrest0
Strike
120
120
Last Price0.01Jan 13, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest21
Last Price-
Change
-
Bid306.2
Ask309
volume0
Intrest0
Strike
130
130
Last Price0.01Dec 26, 2025
Change
-
Bid-
Ask0.01
volume0
Intrest7
Last Price301.79Jan 14, 2026
Change
-
Bid295.95
Ask299.75
volume0
Intrest6
Strike
140
140
Last Price0.08Dec 24, 2025
Change
-
Bid-
Ask0.01
volume0
Intrest3
Last Price290.96Jan 15, 2026
Change
-
Bid285.55
Ask289
volume0
Intrest16
Strike
150
150
Last Price0.01Jan 09, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest120
Last Price330.32Dec 23, 2025
Change
-
Bid275.95
Ask279.05
volume0
Intrest1
Strike
160
160
Last Price0.01Jan 09, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest115
Last Price269.23Jan 16, 2026
Change
-
Bid266.2
Ask269.05
volume0
Intrest5
Strike
170
170
Last Price0.01Jan 09, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest233
Last Price258.71Jan 16, 2026
Change
-
Bid256.45
Ask259.15
volume0
Intrest390
Strike
180
180
Last Price0.01Jan 16, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest12925
Last Price251.44Jan 14, 2026
Change
-
Bid245.6
Ask249.9
volume0
Intrest1
Strike
190
190
Last Price0.01Jan 12, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1088
Last Price240.61Jan 16, 2026
Change
-
Bid236.2
Ask239.05
volume0
Intrest342
Strike
200
200
Last Price0.01Jan 16, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest4306
Last Price229.6Jan 16, 2026
Change
-
Bid226.25
Ask229.1
volume0
Intrest23
Strike
210
210
Last Price0.01Jan 16, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest7894
Last Price219.92Jan 16, 2026
Change
-
Bid215.6
Ask219.1
volume0
Intrest16
Strike
220
220
Last Price0.01Jan 16, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest4486
Last Price208.88Jan 16, 2026
Change
-
Bid206
Ask209.15
volume0
Intrest161
Strike
230
230
Last Price0.01Jan 16, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest2463
Last Price199.38Jan 16, 2026
Change
-
Bid195.6
Ask199.8
volume0
Intrest35
Strike
240
240
Last Price0.01Jan 16, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest24294
Last Price187.95Jan 16, 2026
Change
-
Bid186.6
Ask189.1
volume0
Intrest83
Strike
250
250
Last Price0.02Jan 16, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest23091
Last Price185.76Jan 16, 2026
Change
-
Bid181.6
Ask184.1
volume0
Intrest41
Strike
255
255
Last Price0.01Jan 16, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest11773
Last Price179.39Jan 16, 2026
Change
-
Bid176.6
Ask179.1
volume0
Intrest22
Strike
260
260
Last Price0.02Jan 16, 2026
Change
-
Bid0.01
Ask0.03
volume0
Intrest10755
Last Price178.41Jan 15, 2026
Change
-
Bid171.6
Ask174.1
volume0
Intrest48
Strike
265
265
Last Price0.02Jan 16, 2026
Change
-
Bid0.01
Ask0.03
volume0
Intrest3563
Last Price169.6Jan 16, 2026
Change
-
Bid166.6
Ask169.2
volume0
Intrest68
Strike
270
270
Last Price0.02Jan 16, 2026
Change
-
Bid0.02
Ask0.03
volume0
Intrest8790
Last Price165.23Jan 16, 2026
Change
-
Bid161.6
Ask164.1
volume0
Intrest40
Strike
275
275
Last Price0.02Jan 16, 2026
Change
-
Bid0.02
Ask0.04
volume0
Intrest1242
Last Price159.22Jan 16, 2026
Change
-
Bid156.6
Ask159.1
volume0
Intrest69
Strike
280
280
Last Price0.03Jan 16, 2026
Change
-
Bid0.02
Ask0.04
volume0
Intrest1816
Last Price155.23Jan 16, 2026
Change
-
Bid151.6
Ask154.1
volume0
Intrest65
Strike
285
285
Last Price0.03Jan 16, 2026
Change
-
Bid0.02
Ask0.04
volume0
Intrest1121
Last Price147.37Jan 16, 2026
Change
-
Bid146.6
Ask149.1
volume0
Intrest24
Strike
290
290
Last Price0.03Jan 16, 2026
Change
-
Bid0.02
Ask0.04
volume0
Intrest1951
Last Price144.43Jan 16, 2026
Change
-
Bid141.65
Ask144.1
volume0
Intrest11
Strike
295
295
Last Price0.03Jan 16, 2026
Change
-
Bid0.02
Ask0.04
volume0
Intrest1703
Last Price137.67Jan 16, 2026
Change
-
Bid136.35
Ask139.1
volume0
Intrest340
Strike
300
300
Last Price0.04Jan 16, 2026
Change
-
Bid0.03
Ask0.04
volume0
Intrest2693
Last Price132.55Jan 16, 2026
Change
-
Bid131.65
Ask134.1
volume0
Intrest8
Strike
305
305
Last Price0.04Jan 16, 2026
Change
-
Bid0.03
Ask0.05
volume0
Intrest1412
Last Price130.28Jan 16, 2026
Change
-
Bid126.25
Ask129.2
volume0
Intrest112
Strike
310
310
Last Price0.04Jan 16, 2026
Change
-
Bid0.03
Ask0.05
volume0
Intrest599
Last Price124.7Jan 16, 2026
Change
-
Bid121.75
Ask124.25
volume0
Intrest63
Strike
315
315
Last Price0.04Jan 16, 2026
Change
-
Bid0.03
Ask0.05
volume0
Intrest489
Last Price118.78Jan 16, 2026
Change
-
Bid116.65
Ask119.1
volume0
Intrest34
Strike
320
320
Last Price0.04Jan 16, 2026
Change
-
Bid0.03
Ask0.05
volume0
Intrest1194
Last Price114.15Jan 16, 2026
Change
-
Bid111.7
Ask114.15
volume0
Intrest13
Strike
325
325
Last Price0.05Jan 16, 2026
Change
-
Bid0.04
Ask0.05
volume0
Intrest1102
Last Price109.77Jan 16, 2026
Change
-
Bid106.4
Ask109.15
volume0
Intrest142
Strike
330
330
Last Price0.05Jan 16, 2026
Change
-
Bid0.04
Ask0.06
volume0
Intrest6393
Last Price103.72Jan 16, 2026
Change
-
Bid101.7
Ask104.15
volume0
Intrest137
Strike
335
335
Last Price0.05Jan 16, 2026
Change
-
Bid0.04
Ask0.06
volume0
Intrest1337
Last Price100.66Jan 16, 2026
Change
-
Bid96.75
Ask99.15
volume0
Intrest140
Strike
340
340
Last Price0.06Jan 16, 2026
Change
-
Bid0.05
Ask0.06
volume0
Intrest2098
Last Price94.03Jan 16, 2026
Change
-
Bid91.75
Ask94.15
volume0
Intrest176
Strike
345
345
Last Price0.06Jan 16, 2026
Change
-
Bid0.05
Ask0.06
volume0
Intrest482
Last Price88.85Jan 16, 2026
Change
-
Bid86.35
Ask89.15
volume0
Intrest239
Strike
350
350
Last Price0.07Jan 16, 2026
Change
-
Bid0.06
Ask0.07
volume0
Intrest17340
Last Price85.94Jan 16, 2026
Change
-
Bid81.75
Ask84.15
volume0
Intrest208
Strike
355
355
Last Price0.07Jan 16, 2026
Change
-
Bid0.06
Ask0.07
volume0
Intrest1033
Last Price80.33Jan 16, 2026
Change
-
Bid76.8
Ask78.9
volume0
Intrest102
Strike
360
360
Last Price0.08Jan 16, 2026
Change
-
Bid0.07
Ask0.08
volume0
Intrest3534
Last Price75Jan 16, 2026
Change
-
Bid71.85
Ask74.2
volume0
Intrest59
Strike
365
365
Last Price0.09Jan 16, 2026
Change
-
Bid0.08
Ask0.09
volume0
Intrest3157
Last Price68.37Jan 16, 2026
Change
-
Bid66.85
Ask69.2
volume0
Intrest134
Strike
370
370
Last Price0.09Jan 16, 2026
Change
-
Bid0.09
Ask0.1
volume0
Intrest2087
Last Price64.8Jan 16, 2026
Change
-
Bid61.9
Ask64.2
volume0
Intrest322
Strike
375
375
Last Price0.12Jan 16, 2026
Change
-
Bid0.11
Ask0.12
volume0
Intrest1767
Last Price62.28Jan 16, 2026
Change
-
Bid59.4
Ask61.7
volume0
Intrest44
Strike
377.5
377.5
Last Price0.12Jan 16, 2026
Change
-
Bid0.12
Ask0.13
volume0
Intrest133
Last Price59.65Jan 16, 2026
Change
-
Bid56.95
Ask59.2
volume0
Intrest156
Strike
380
380
Last Price0.14Jan 16, 2026
Change
-
Bid0.13
Ask0.14
volume0
Intrest9216
Last Price55.1Jan 16, 2026
Change
-
Bid54.2
Ask56.7
volume0
Intrest12
Strike
382.5
382.5
Last Price0.17Jan 16, 2026
Change
-
Bid0.16
Ask0.17
volume0
Intrest336
Last Price54.89Jan 16, 2026
Change
-
Bid52.15
Ask54.2
volume0
Intrest141
Strike
385
385
Last Price0.17Jan 16, 2026
Change
-
Bid0.18
Ask0.19
volume0
Intrest1182
Last Price52.34Jan 16, 2026
Change
-
Bid49.35
Ask51.65
volume0
Intrest14
Strike
387.5
387.5
Last Price0.21Jan 16, 2026
Change
-
Bid0.2
Ask0.21
volume0
Intrest407
Last Price49.9Jan 16, 2026
Change
-
Bid47.75
Ask49.1
volume0
Intrest223
Strike
390
390
Last Price0.24Jan 16, 2026
Change
-
Bid0.23
Ask0.24
volume0
Intrest2993
Last Price45.83Jan 16, 2026
Change
-
Bid45.3
Ask46.8
volume0
Intrest6
Strike
392.5
392.5
Last Price0.27Jan 16, 2026
Change
-
Bid0.26
Ask0.28
volume0
Intrest515
Last Price44.82Jan 16, 2026
Change
-
Bid42.8
Ask44.15
volume0
Intrest161
Strike
395
395
Last Price0.32Jan 16, 2026
Change
-
Bid0.31
Ask0.32
volume0
Intrest1646
Last Price42.64Jan 16, 2026
Change
-
Bid40.4
Ask41.7
volume0
Intrest20
Strike
397.5
397.5
Last Price0.37Jan 16, 2026
Change
-
Bid0.36
Ask0.38
volume0
Intrest1105
Last Price38.44Jan 16, 2026
Change
-
Bid37.4
Ask38.65
volume0
Intrest1060
Strike
400
400
Last Price0.45Jan 16, 2026
Change
-
Bid0.43
Ask0.45
volume0
Intrest11462
Last Price37.1Jan 16, 2026
Change
-
Bid35.1
Ask36.6
volume0
Intrest39
Strike
402.5
402.5
Last Price0.52Jan 16, 2026
Change
-
Bid0.51
Ask0.53
volume0
Intrest1036
Last Price35.15Jan 16, 2026
Change
-
Bid32.65
Ask34.3
volume0
Intrest924
Strike
405
405
Last Price0.62Jan 16, 2026
Change
-
Bid0.62
Ask0.64
volume0
Intrest3405
Last Price31.55Jan 16, 2026
Change
-
Bid30.85
Ask31.45
volume0
Intrest57
Strike
407.5
407.5
Last Price0.75Jan 16, 2026
Change
-
Bid0.75
Ask0.77
volume0
Intrest904
Last Price29.14Jan 16, 2026
Change
-
Bid28.5
Ask29.15
volume0
Intrest1462
Strike
410
410
Last Price0.92Jan 16, 2026
Change
-
Bid0.91
Ask0.93
volume0
Intrest7906
Last Price28.62Jan 16, 2026
Change
-
Bid25.75
Ask27.25
volume0
Intrest24
Strike
412.5
412.5
Last Price1.12Jan 16, 2026
Change
-
Bid1.11
Ask1.14
volume0
Intrest1435
Last Price24.3Jan 16, 2026
Change
-
Bid23.55
Ask24.55
volume0
Intrest631
Strike
415
415
Last Price1.38Jan 16, 2026
Change
-
Bid1.35
Ask1.37
volume0
Intrest4070
Last Price22.52Jan 16, 2026
Change
-
Bid21.3
Ask22.35
volume0
Intrest109
Strike
417.5
417.5
Last Price1.66Jan 16, 2026
Change
-
Bid1.65
Ask1.68
volume0
Intrest1446
Last Price20.2Jan 16, 2026
Change
-
Bid19.2
Ask20.2
volume0
Intrest1627
Strike
420
420
Last Price2.06Jan 16, 2026
Change
-
Bid2.03
Ask2.08
volume0
Intrest6173
Last Price17.75Jan 16, 2026
Change
-
Bid17.7
Ask17.95
volume0
Intrest321
Strike
422.5
422.5
Last Price2.52Jan 16, 2026
Change
-
Bid2.47
Ask2.54
volume0
Intrest1159
Last Price16.02Jan 16, 2026
Change
-
Bid15.75
Ask16
volume0
Intrest1819
Strike
425
425
Last Price3.05Jan 16, 2026
Change
-
Bid3
Ask3.1
volume0
Intrest3746
Last Price14Jan 16, 2026
Change
-
Bid13.9
Ask14.1
volume0
Intrest292
Strike
427.5
427.5
Last Price3.6Jan 16, 2026
Change
-
Bid3.65
Ask3.75
volume0
Intrest1844
Last Price12.25Jan 16, 2026
Change
-
Bid12.2
Ask12.35
volume0
Intrest5555
Strike
430
430
Last Price4.47Jan 16, 2026
Change
-
Bid4.4
Ask4.5
volume0
Intrest10050
Last Price10.7Jan 16, 2026
Change
-
Bid10.6
Ask10.75
volume0
Intrest633
Strike
432.5
432.5
Last Price5.35Jan 16, 2026
Change
-
Bid5.3
Ask5.45
volume0
Intrest2644
Last Price9.2Jan 16, 2026
Change
-
Bid9.1
Ask9.25
volume0
Intrest4255
Strike
435
435
Last Price6.4Jan 16, 2026
Change
-
Bid6.3
Ask6.4
volume0
Intrest6925
Last Price7.85Jan 16, 2026
Change
-
Bid7.8
Ask7.9
volume0
Intrest2542
Strike
437.5
437.5
Last Price7.45Jan 16, 2026
Change
-
Bid7.5
Ask7.65
volume0
Intrest2840
Last Price6.6Jan 16, 2026
Change
-
Bid6.6
Ask6.7
volume0
Intrest6967
Strike
440
440
Last Price8.8Jan 16, 2026
Change
-
Bid8.75
Ask8.95
volume0
Intrest7418
Last Price5.5Jan 16, 2026
Change
-
Bid5.5
Ask5.65
volume0
Intrest3449
Strike
442.5
442.5
Last Price10.25Jan 16, 2026
Change
-
Bid10.2
Ask10.3
volume0
Intrest1995
Last Price4.65Jan 16, 2026
Change
-
Bid4.6
Ask4.7
volume0
Intrest8145
Strike
445
445
Last Price11.89Jan 16, 2026
Change
-
Bid11.75
Ask11.95
volume0
Intrest5785
Last Price3.86Jan 16, 2026
Change
-
Bid3.8
Ask3.9
volume0
Intrest10455
Strike
447.5
447.5
Last Price13.55Jan 16, 2026
Change
-
Bid13.45
Ask13.65
volume0
Intrest1206
Last Price3.15Jan 16, 2026
Change
-
Bid3.1
Ask3.2
volume0
Intrest16703
Strike
450
450
Last Price15.25Jan 16, 2026
Change
-
Bid15.25
Ask15.4
volume0
Intrest5931
Last Price2.6Jan 16, 2026
Change
-
Bid2.55
Ask2.59
volume0
Intrest6231
Strike
452.5
452.5
Last Price17.3Jan 16, 2026
Change
-
Bid17.2
Ask17.45
volume0
Intrest771
Last Price2.1Jan 16, 2026
Change
-
Bid2.09
Ask2.11
volume0
Intrest6456
Strike
455
455
Last Price19.26Jan 16, 2026
Change
-
Bid19.2
Ask19.5
volume0
Intrest1640
Last Price1.7Jan 16, 2026
Change
-
Bid1.67
Ask1.71
volume0
Intrest3440
Strike
457.5
457.5
Last Price21.2Jan 16, 2026
Change
-
Bid21.15
Ask21.55
volume0
Intrest646
Last Price1.35Jan 16, 2026
Change
-
Bid1.36
Ask1.39
volume0
Intrest12233
Strike
460
460
Last Price23.55Jan 16, 2026
Change
-
Bid22.4
Ask23.7
volume0
Intrest1964
Last Price1.1Jan 16, 2026
Change
-
Bid1.1
Ask1.11
volume0
Intrest2534
Strike
462.5
462.5
Last Price25.77Jan 16, 2026
Change
-
Bid25.55
Ask27.15
volume0
Intrest183
Last Price0.89Jan 16, 2026
Change
-
Bid0.88
Ask0.89
volume0
Intrest8369
Strike
465
465
Last Price28.15Jan 16, 2026
Change
-
Bid27.8
Ask28.35
volume0
Intrest1012
Last Price0.71Jan 16, 2026
Change
-
Bid0.71
Ask0.72
volume0
Intrest11011
Strike
467.5
467.5
Last Price29.05Jan 16, 2026
Change
-
Bid30.15
Ask30.7
volume0
Intrest314
Last Price0.56Jan 16, 2026
Change
-
Bid0.56
Ask0.57
volume0
Intrest13896
Strike
470
470
Last Price31.2Jan 16, 2026
Change
-
Bid31.7
Ask32.95
volume0
Intrest1160
Last Price0.45Jan 16, 2026
Change
-
Bid0.45
Ask0.46
volume0
Intrest8888
Strike
472.5
472.5
Last Price33.55Jan 16, 2026
Change
-
Bid33.35
Ask36.85
volume0
Intrest144
Last Price0.37Jan 16, 2026
Change
-
Bid0.36
Ask0.38
volume0
Intrest9523
Strike
475
475
Last Price37.38Jan 16, 2026
Change
-
Bid37.25
Ask37.95
volume0
Intrest2660
Last Price0.31Jan 16, 2026
Change
-
Bid0.29
Ask0.3
volume0
Intrest5430
Strike
477.5
477.5
Last Price39.48Jan 16, 2026
Change
-
Bid38.35
Ask40.4
volume0
Intrest47
Last Price0.25Jan 16, 2026
Change
-
Bid0.24
Ask0.25
volume0
Intrest5592
Strike
480
480
Last Price40.85Jan 16, 2026
Change
-
Bid41.35
Ask43.25
volume0
Intrest1085
Last Price0.21Jan 16, 2026
Change
-
Bid0.19
Ask0.2
volume0
Intrest1123
Strike
482.5
482.5
Last Price42.8Jan 16, 2026
Change
-
Bid44.6
Ask46.75
volume0
Intrest27
Last Price0.16Jan 16, 2026
Change
-
Bid0.15
Ask0.17
volume0
Intrest6119
Strike
485
485
Last Price45.55Jan 16, 2026
Change
-
Bid47.05
Ask49.35
volume0
Intrest725
Last Price0.15Jan 16, 2026
Change
-
Bid0.13
Ask0.14
volume0
Intrest1060
Strike
487.5
487.5
Last Price46.95Jan 16, 2026
Change
-
Bid48.6
Ask51.15
volume0
Intrest27
Last Price0.12Jan 16, 2026
Change
-
Bid0.11
Ask0.12
volume0
Intrest5326
Strike
490
490
Last Price50.54Jan 16, 2026
Change
-
Bid51.05
Ask54.2
volume0
Intrest51
Last Price0.11Jan 16, 2026
Change
-
Bid0.09
Ask0.11
volume0
Intrest410
Strike
492.5
492.5
Last Price53.76Jan 16, 2026
Change
-
Bid52.8
Ask56.35
volume0
Intrest0
Last Price0.08Jan 16, 2026
Change
-
Bid0.08
Ask0.09
volume0
Intrest2827
Strike
495
495
Last Price58.64Jan 16, 2026
Change
-
Bid55.65
Ask58.85
volume0
Intrest9
Last Price0.07Jan 16, 2026
Change
-
Bid0.07
Ask0.08
volume0
Intrest518
Strike
497.5
497.5
Last Price58.52Jan 16, 2026
Change
-
Bid58.2
Ask61.4
volume0
Intrest0
Last Price0.07Jan 16, 2026
Change
-
Bid0.06
Ask0.07
volume0
Intrest13173
Strike
500
500
Last Price60.23Jan 16, 2026
Change
-
Bid60.7
Ask64.2
volume0
Intrest17
Last Price0.07Jan 16, 2026
Change
-
Bid0.05
Ask0.07
volume0
Intrest519
Strike
502.5
502.5
Last Price66.52Jan 14, 2026
Change
-
Bid63.2
Ask66.7
volume0
Intrest0
Last Price0.05Jan 16, 2026
Change
-
Bid0.04
Ask0.06
volume0
Intrest2250
Strike
505
505
Last Price62.9Jan 16, 2026
Change
-
Bid65.7
Ask69.2
volume0
Intrest0
Last Price0.04Jan 16, 2026
Change
-
Bid0.04
Ask0.05
volume0
Intrest523
Strike
507.5
507.5
Last Price64.73Jan 16, 2026
Change
-
Bid68.2
Ask71.4
volume0
Intrest0
Last Price0.04Jan 16, 2026
Change
-
Bid0.03
Ask0.05
volume0
Intrest1794
Strike
510
510
Last Price71.5Jan 16, 2026
Change
-
Bid70.7
Ask73.9
volume0
Intrest3
Last Price0.03Jan 16, 2026
Change
-
Bid0.03
Ask0.04
volume0
Intrest326
Strike
512.5
512.5
Last Price76.5Jan 16, 2026
Change
-
Bid73.2
Ask76.4
volume0
Intrest0
Last Price0.04Jan 16, 2026
Change
-
Bid0.03
Ask0.04
volume0
Intrest2332
Strike
515
515
Last Price75.65Jan 16, 2026
Change
-
Bid75.75
Ask78.9
volume0
Intrest1
Last Price0.04Jan 16, 2026
Change
-
Bid0.03
Ask0.04
volume0
Intrest656
Strike
517.5
517.5
Last Price-
Change
-
Bid78.2
Ask81.4
volume0
Intrest0
Last Price0.03Jan 16, 2026
Change
-
Bid0.01
Ask0.03
volume0
Intrest1999
Strike
520
520
Last Price83.21Jan 14, 2026
Change
-
Bid80.75
Ask83.9
volume0
Intrest0
Last Price0.03Jan 16, 2026
Change
-
Bid0.02
Ask0.03
volume0
Intrest1565
Strike
525
525
Last Price85.6Jan 16, 2026
Change
-
Bid85.75
Ask88.9
volume0
Intrest1
Last Price0.02Jan 16, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest2353
Strike
530
530
Last Price90.62Jan 16, 2026
Change
-
Bid90.75
Ask93.9
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest817
Strike
535
535
Last Price95.6Jan 16, 2026
Change
-
Bid95.75
Ask98.85
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest2101
Strike
540
540
Last Price100.62Jan 16, 2026
Change
-
Bid100.75
Ask103.9
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1120
Strike
545
545
Last Price94.13Jan 13, 2026
Change
-
Bid105.75
Ask108.9
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest3994
Strike
550
550
Last Price111.5Jan 16, 2026
Change
-
Bid110.75
Ask113.9
volume0
Intrest6
Last Price0.01Jan 16, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest798
Strike
555
555
Last Price115.17Jan 15, 2026
Change
-
Bid115.75
Ask118.9
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1358
Strike
560
560
Last Price128.85Jan 06, 2026
Change
-
Bid120.7
Ask123.9
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest411
Strike
565
565
Last Price125.55Jan 06, 2026
Change
-
Bid125.75
Ask128.9
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest386
Strike
570
570
Last Price128.02Jan 02, 2026
Change
-
Bid130.75
Ask133.9
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest337
Strike
575
575
Last Price132.91Jan 02, 2026
Change
-
Bid135.75
Ask138.9
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest997
Strike
580
580
Last Price129.5Dec 31, 2025
Change
-
Bid140.75
Ask143.9
volume0
Intrest0
Last Price0.01Jan 15, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest711
Strike
585
585
Last Price104.42Dec 24, 2025
Change
-
Bid145.75
Ask148.9
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2504
Strike
590
590
Last Price145.9Jan 12, 2026
Change
-
Bid150.75
Ask153.9
volume0
Intrest0
Last Price0.01Jan 15, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1326
Strike
595
595
Last Price127.57Dec 17, 2025
Change
-
Bid155.75
Ask158.9
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest5150
Strike
600
600
Last Price161.45Jan 16, 2026
Change
-
Bid160.75
Ask163.9
volume0
Intrest40
Last Price0.01Jan 15, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest656
Strike
605
605
Last Price124.55Dec 19, 2025
Change
-
Bid165.75
Ask168.9
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest974
Strike
610
610
Last Price128.15Dec 19, 2025
Change
-
Bid170.7
Ask174.25
volume0
Intrest0
Last Price0.01Jan 14, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest326
Strike
615
615
Last Price127.65Dec 22, 2025
Change
-
Bid175.75
Ask179.05
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest170
Strike
620
620
Last Price137.65Dec 19, 2025
Change
-
Bid180.75
Ask183.8
volume0
Intrest0
Last Price0.01Jan 13, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest188
Strike
625
625
Last Price137.6Dec 18, 2025
Change
-
Bid185.75
Ask188.9
volume0
Intrest0
Last Price0.01Jan 13, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest653
Strike
630
630
Last Price181Jan 12, 2026
Change
-
Bid190.7
Ask194.65
volume0
Intrest0
Last Price0.01Jan 14, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest125
Strike
640
640
Last Price152.22Dec 18, 2025
Change
-
Bid200.2
Ask204.2
volume0
Intrest0
Last Price0.01Jan 15, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest590
Strike
650
650
Last Price161.75Dec 18, 2025
Change
-
Bid210.75
Ask214.2
volume0
Intrest0
Last Price0.01Jan 15, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest4206
Strike
660
660
Last Price-
Change
-
Bid220.7
Ask224.25
volume0
Intrest0
Last Price0.01Jan 15, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest697
Strike
670
670
Last Price200.06Dec 17, 2025
Change
-
Bid230.2
Ask234.25
volume0
Intrest0
Last Price0.01Jan 15, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1760
Strike
680
680
Last Price-
Change
-
Bid240.2
Ask244.65
volume0
Intrest0
Last Price0.01Jan 15, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1106
Strike
690
690
Last Price-
Change
-
Bid250.75
Ask253.75
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1369
Strike
700
700
Last Price-
Change
-
Bid260.75
Ask263.8
volume0
Intrest0
Last Price0.01Jan 09, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2679
Strike
710
710
Last Price220.89Dec 18, 2025
Change
-
Bid270.75
Ask273.9
volume0
Intrest0
Last Price0.02Jan 07, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest119
Strike
720
720
Last Price274.25Jan 16, 2026
Change
-
Bid280.75
Ask283.8
volume0
Intrest0
Last Price0.01Jan 15, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest82
Strike
730
730
Last Price-
Change
-
Bid290.75
Ask293.9
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2172
Strike
740
740
Last Price251.1Dec 18, 2025
Change
-
Bid300.75
Ask303.9
volume0
Intrest0
Last Price0.01Jan 15, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1086
Strike
750
750
Last Price-
Change
-
Bid310.75
Ask313.9
volume0
Intrest0
Last Price0.01Jan 09, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest28
Strike
760
760
Last Price-
Change
-
Bid320.7
Ask324.1
volume0
Intrest0
Last Price0.07Dec 29, 2025
Change
-
Bid-
Ask0.01
volume0
Intrest32
Strike
770
770
Last Price-
Change
-
Bid330.7
Ask334.65
volume0
Intrest0
Last Price0.01Jan 09, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest74
Strike
780
780
Last Price-
Change
-
Bid340.7
Ask344.65
volume0
Intrest0
Last Price0.01Jan 08, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest9
Strike
790
790
Last Price-
Change
-
Bid350.2
Ask354.65
volume0
Intrest0
Last Price0.01Jan 09, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest363
Strike
800
800
Last Price361.7Jan 02, 2026
Change
-
Bid360.2
Ask364.65
volume0
Intrest0
Last Price0.04Dec 31, 2025
Change
-
Bid-
Ask0.01
volume0
Intrest44
Strike
810
810
Last Price-
Change
-
Bid370.75
Ask374.65
volume0
Intrest0
Last Price0.05Dec 29, 2025
Change
-
Bid-
Ask0.01
volume0
Intrest6
Strike
820
820
Last Price-
Change
-
Bid380.2
Ask384.65
volume0
Intrest0
Last Price0.02Jan 02, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest540
Strike
830
830
Last Price-
Change
-
Bid390.7
Ask394.3
volume0
Intrest0
Last Price0.02Jan 06, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest688
Strike
840
840
Last Price-
Change
-
Bid400.2
Ask404.65
volume0
Intrest0
Last Price0.01Jan 05, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2905
Strike
850
850
Last Price410.1Jan 14, 2026
Change
-
Bid410.3
Ask414.65
volume0
Intrest0
Last Price0.04Dec 26, 2025
Change
-
Bid-
Ask0.01
volume0
Intrest23
Strike
860
860
Last Price420.1Jan 14, 2026
Change
-
Bid421.05
Ask424.1
volume0
Intrest0
Last Price0.14Dec 22, 2025
Change
-
Bid-
Ask0.01
volume0
Intrest733
Strike
870
870
Last Price430.1Jan 14, 2026
Change
-
Bid430.2
Ask434.65
volume0
Intrest0
Last Price0.04Dec 26, 2025
Change
-
Bid-
Ask0.01
volume0
Intrest1
Strike
880
880
Last Price440.1Jan 14, 2026
Change
-
Bid440.3
Ask444.65
volume0
Intrest0
Last Price0.01Jan 05, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest292
Strike
890
890
Last Price450.1Jan 14, 2026
Change
-
Bid450.7
Ask454.3
volume0
Intrest0
Last Price0.09Dec 23, 2025
Change
-
Bid-
Ask0.01
volume0
Intrest419
Strike
900
900
Last Price452.75Jan 13, 2026
Change
-
Bid460.3
Ask464.25
volume0
Intrest0
Last Price0.06Dec 23, 2025
Change
-
Bid-
Ask0.01
volume0
Intrest491
Strike
910
910
Last Price462.75Jan 13, 2026
Change
-
Bid470.3
Ask474.65
volume0
Intrest0
Last Price0.07Dec 23, 2025
Change
-
Bid-
Ask0.01
volume0
Intrest1902
Strike
920
920
Last Price472.75Jan 13, 2026
Change
-
Bid480.2
Ask484.25
volume0
Intrest0
Last Price0.09Dec 22, 2025
Change
-
Bid-
Ask0.01
volume0
Intrest673
Strike
930
930
Last Price482.75Jan 13, 2026
Change
-
Bid490.7
Ask494.3
volume0
Intrest0
Last Price0.01Jan 09, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2914
Strike
940
940
Last Price-
Change
-
Bid500.2
Ask504.65
volume0
Intrest0
Last Price0.01Jan 09, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest5202
Strike
950
950
Last Price-
Change
-
Bid510.75
Ask514.25
volume0
Intrest0
Last Price0.01Jan 08, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest5686
Strike
960
960
Last Price-
Change
-
Bid520.7
Ask524.2
volume0
Intrest0
Last Price0.05Dec 23, 2025
Change
-
Bid-
Ask0.01
volume0
Intrest3924
Strike
970
970
Last Price-
Change
-
Bid530.3
Ask534.65
volume0
Intrest0
Last Price0.01Dec 31, 2025
Change
-
Bid-
Ask0.01
volume0
Intrest522
Strike
980
980
Last Price-
Change
-
Bid540.75
Ask543.9
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest37
Strike
990
990
Last Price-
Change
-
Bid550.75
Ask553.9
volume0
Intrest0