Comments
Loading...
AppLovin (NASDAQ:APP) Stock, Option Chain
Option chain shows key data for AppLovin's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for AppLovin.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid192.6
Ask199.7
volume0
Intrest0
Strike
145
145
Last Price0.1Feb 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid188.6
Ask194.7
volume0
Intrest0
Strike
150
150
Last Price0.05Feb 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid183
Ask189.7
volume0
Intrest0
Strike
155
155
Last Price0.1Feb 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Last Price-
Change
-
Bid177.5
Ask184.6
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid173.4
Ask179.7
volume0
Intrest0
Strike
165
165
Last Price0.03Mar 03, 2025
Change
-
Bid-
Ask0.05
volume3
Intrest0
Last Price-
Change
-
Bid168.7
Ask174.7
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid162.5
Ask169.7
volume0
Intrest0
Strike
175
175
Last Price0.16Feb 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest37
Last Price-
Change
-
Bid158
Ask164.7
volume0
Intrest0
Strike
180
180
Last Price0.05Mar 03, 2025
Change
0.2583.33%
Bid-
Ask0.05
volume11
Intrest1
Last Price-
Change
-
Bid152.7
Ask159.7
volume0
Intrest0
Strike
185
185
Last Price0.04Mar 03, 2025
Change
0.0450%
Bid-
Ask0.05
volume2
Intrest28
Last Price130.15Feb 27, 2025
Change
00%
Bid148
Ask154.6
volume0
Intrest62
Strike
190
190
Last Price0.04Mar 03, 2025
Change
0.0120%
Bid-
Ask0.05
volume54
Intrest373
Last Price-
Change
-
Bid142.5
Ask149.8
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Last Price-
Change
-
Bid138.7
Ask144.8
volume0
Intrest0
Strike
200
200
Last Price0.03Mar 03, 2025
Change
0.1583.33%
Bid-
Ask0.05
volume139
Intrest763
Last Price-
Change
-
Bid133
Ask139.8
volume0
Intrest0
Strike
205
205
Last Price0.05Mar 03, 2025
Change
0.590.91%
Bid0.05
Ask0.1
volume28
Intrest10
Last Price-
Change
-
Bid128.1
Ask134.8
volume0
Intrest0
Strike
210
210
Last Price0.25Feb 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest60
Last Price-
Change
-
Bid123.8
Ask129.8
volume0
Intrest0
Strike
215
215
Last Price0.08Mar 03, 2025
Change
0.1768%
Bid0.05
Ask0.1
volume3
Intrest42
Last Price86.91Feb 26, 2025
Change
00%
Bid118.8
Ask124.8
volume0
Intrest1
Strike
220
220
Last Price1Feb 28, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest29
Last Price118.87Mar 03, 2025
Change
-
Bid113.9
Ask118.9
volume10
Intrest0
Strike
225
225
Last Price0.1Mar 03, 2025
Change
0.2672.22%
Bid0.05
Ask0.15
volume81
Intrest58
Last Price114.48Mar 03, 2025
Change
16.6817.06%
Bid108.8
Ask114.9
volume20
Intrest61
Strike
230
230
Last Price0.14Mar 03, 2025
Change
0.2160%
Bid0.1
Ask0.15
volume155
Intrest340
Last Price110.62Mar 03, 2025
Change
17.0218.18%
Bid103
Ask110
volume10
Intrest2
Strike
235
235
Last Price0.18Mar 03, 2025
Change
0.3264%
Bid0.1
Ask0.2
volume166
Intrest41
Last Price105.65Mar 03, 2025
Change
18.9521.86%
Bid98.1
Ask103.3
volume10
Intrest0
Strike
240
240
Last Price0.2Mar 03, 2025
Change
0.3261.54%
Bid0.15
Ask0.45
volume218
Intrest224
Last Price99.53Mar 03, 2025
Change
-
Bid93.1
Ask100
volume20
Intrest0
Strike
245
245
Last Price0.2Mar 03, 2025
Change
0.4569.23%
Bid0.1
Ask0.45
volume1
Intrest30
Last Price95.05Mar 03, 2025
Change
20.0826.78%
Bid87.7
Ask95.4
volume10
Intrest11
Strike
250
250
Last Price0.28Mar 03, 2025
Change
0.4762.67%
Bid0.25
Ask0.3
volume280
Intrest516
Last Price99Mar 03, 2025
Change
2330.26%
Bid82.8
Ask90.2
volume1
Intrest6
Strike
255
255
Last Price0.57Mar 03, 2025
Change
0.3840%
Bid0.2
Ask0.55
volume2
Intrest132
Last Price91.94Mar 03, 2025
Change
12.5415.79%
Bid78.1
Ask85.2
volume2
Intrest13
Strike
260
260
Last Price0.42Mar 03, 2025
Change
0.7363.48%
Bid0.3
Ask0.5
volume319
Intrest1341
Last Price74.1Feb 26, 2025
Change
00%
Bid75.4
Ask82.8
volume0
Intrest7
Strike
262.5
262.5
Last Price1.65Feb 28, 2025
Change
00%
Bid0.05
Ask2.7
volume0
Intrest17
Last Price71.8Feb 26, 2025
Change
00%
Bid73.7
Ask80.4
volume0
Intrest6
Strike
265
265
Last Price0.57Mar 03, 2025
Change
1.0364.38%
Bid0.45
Ask0.7
volume285
Intrest178
Last Price58.2Feb 26, 2025
Change
00%
Bid71
Ask77.9
volume0
Intrest4
Strike
267.5
267.5
Last Price1.9Feb 28, 2025
Change
00%
Bid0.3
Ask1.05
volume0
Intrest6
Last Price56.63Feb 28, 2025
Change
00%
Bid68.3
Ask75.5
volume0
Intrest13
Strike
270
270
Last Price0.7Mar 03, 2025
Change
1.263.16%
Bid0.6
Ask0.85
volume397
Intrest669
Last Price55Feb 26, 2025
Change
00%
Bid66
Ask73.1
volume0
Intrest5
Strike
272.5
272.5
Last Price0.8Mar 03, 2025
Change
1.4564.44%
Bid0.35
Ask1.05
volume14
Intrest17
Last Price144.48Feb 21, 2025
Change
00%
Bid63.6
Ask70.8
volume0
Intrest2
Strike
275
275
Last Price0.97Mar 03, 2025
Change
1.2355.91%
Bid0.9
Ask1.15
volume320
Intrest180
Last Price70Mar 03, 2025
Change
9.114.94%
Bid62.3
Ask68.4
volume1
Intrest20
Strike
277.5
277.5
Last Price1.03Mar 03, 2025
Change
2.5771.39%
Bid1.05
Ask1.25
volume62
Intrest17
Last Price68.93Mar 03, 2025
Change
22.1847.44%
Bid59.4
Ask64.4
volume51
Intrest7
Strike
280
280
Last Price1Mar 03, 2025
Change
1.9566.1%
Bid1.2
Ask1.6
volume281
Intrest235
Last Price59.03Mar 03, 2025
Change
8.0315.75%
Bid58.2
Ask63.8
volume1
Intrest1
Strike
282.5
282.5
Last Price1.1Mar 03, 2025
Change
3.576.09%
Bid1.2
Ask2.45
volume13
Intrest32
Last Price50Feb 28, 2025
Change
00%
Bid53.4
Ask61.5
volume0
Intrest25
Strike
285
285
Last Price1.25Mar 03, 2025
Change
2.4566.22%
Bid1.55
Ask1.85
volume55
Intrest57
Last Price-
Change
-
Bid53.7
Ask59.2
volume0
Intrest0
Strike
287.5
287.5
Last Price1.51Mar 03, 2025
Change
3.4969.8%
Bid1.7
Ask2.35
volume53
Intrest56
Last Price62.27Mar 03, 2025
Change
21.9254.32%
Bid51.1
Ask55.4
volume5
Intrest56
Strike
290
290
Last Price2.05Mar 03, 2025
Change
2.5555.43%
Bid1.8
Ask2.6
volume228
Intrest215
Last Price45.8Feb 26, 2025
Change
00%
Bid49.5
Ask53.2
volume0
Intrest2
Strike
292.5
292.5
Last Price2.16Mar 03, 2025
Change
3.4661.57%
Bid2
Ask2.7
volume25
Intrest46
Last Price34Feb 28, 2025
Change
00%
Bid45.4
Ask51.7
volume0
Intrest15
Strike
295
295
Last Price2.5Mar 03, 2025
Change
3.356.9%
Bid2.7
Ask3.1
volume249
Intrest143
Last Price51.12Mar 03, 2025
Change
9.1221.71%
Bid44.3
Ask48.2
volume3
Intrest1
Strike
297.5
297.5
Last Price2.3Mar 03, 2025
Change
4.5566.42%
Bid3
Ask3.5
volume38
Intrest31
Last Price48.95Mar 03, 2025
Change
16.2549.69%
Bid43.3
Ask46
volume10
Intrest167
Strike
300
300
Last Price3.6Mar 03, 2025
Change
3.650%
Bid3.3
Ask4
volume1548
Intrest2927
Last Price42.03Feb 26, 2025
Change
00%
Bid41.2
Ask45.9
volume0
Intrest21
Strike
302.5
302.5
Last Price3.28Mar 03, 2025
Change
4.557.84%
Bid3.9
Ask4.4
volume66
Intrest106
Last Price36.7Feb 27, 2025
Change
00%
Bid38.5
Ask43.6
volume0
Intrest12
Strike
305
305
Last Price3.7Mar 03, 2025
Change
557.47%
Bid4.5
Ask4.9
volume68
Intrest42
Last Price42.97Mar 03, 2025
Change
13.4145.37%
Bid37.2
Ask41.2
volume1
Intrest31
Strike
307.5
307.5
Last Price4.1Mar 03, 2025
Change
6.2660.42%
Bid5.1
Ask5.5
volume20
Intrest21
Last Price40.95Mar 03, 2025
Change
14.3353.83%
Bid35.3
Ask39
volume22
Intrest652
Strike
310
310
Last Price4.4Mar 03, 2025
Change
6.158.1%
Bid5.6
Ask6.5
volume924
Intrest135
Last Price40.25Mar 03, 2025
Change
15.8564.96%
Bid32.3
Ask36.1
volume12
Intrest40
Strike
312.5
312.5
Last Price5.28Mar 03, 2025
Change
653.19%
Bid6.1
Ask6.8
volume45
Intrest47
Last Price37.21Mar 03, 2025
Change
14.3162.49%
Bid32.2
Ask34.8
volume93
Intrest47
Strike
315
315
Last Price6.3Mar 03, 2025
Change
7.152.99%
Bid6.5
Ask7.6
volume370
Intrest127
Last Price38.5Mar 03, 2025
Change
15.567.39%
Bid30.4
Ask32.6
volume1
Intrest54
Strike
317.5
317.5
Last Price8.4Mar 03, 2025
Change
5.8240.93%
Bid7.8
Ask8.4
volume26
Intrest71
Last Price33.5Mar 03, 2025
Change
12.962.62%
Bid27.6
Ask31.9
volume159
Intrest477
Strike
320
320
Last Price9Mar 03, 2025
Change
5.537.93%
Bid8.7
Ask9.8
volume283
Intrest457
Last Price29.5Mar 03, 2025
Change
10.3554.05%
Bid26.2
Ask28.9
volume10
Intrest39
Strike
322.5
322.5
Last Price9.5Mar 03, 2025
Change
6.339.87%
Bid9.3
Ask10.2
volume159
Intrest114
Last Price30.38Mar 03, 2025
Change
12.267.11%
Bid24.9
Ask28.4
volume87
Intrest286
Strike
325
325
Last Price10Mar 03, 2025
Change
7.141.52%
Bid10.5
Ask11
volume285
Intrest163
Last Price28.5Mar 03, 2025
Change
11.8571.17%
Bid24
Ask25.8
volume10
Intrest99
Strike
327.5
327.5
Last Price11.3Mar 03, 2025
Change
7.4439.7%
Bid11.4
Ask12.3
volume30
Intrest181
Last Price24.25Mar 03, 2025
Change
8.7556.45%
Bid23
Ask24.1
volume247
Intrest374
Strike
330
330
Last Price12.2Mar 03, 2025
Change
7.2137.15%
Bid12.2
Ask13
volume674
Intrest207
Last Price25.58Mar 03, 2025
Change
10.7872.84%
Bid21.4
Ask23.5
volume26
Intrest202
Strike
332.5
332.5
Last Price12.1Mar 03, 2025
Change
15.9256.82%
Bid13.1
Ask14.6
volume61
Intrest32
Last Price27.05Mar 03, 2025
Change
13.4699.04%
Bid19.8
Ask21.9
volume62
Intrest472
Strike
335
335
Last Price12.3Mar 03, 2025
Change
11.748.75%
Bid14.2
Ask15.4
volume165
Intrest105
Last Price23.4Mar 03, 2025
Change
9.9373.72%
Bid18.2
Ask20.4
volume39
Intrest41
Strike
337.5
337.5
Last Price16.1Mar 03, 2025
Change
10.9440.46%
Bid14.9
Ask16.5
volume152
Intrest15
Last Price19.38Mar 03, 2025
Change
7.6865.64%
Bid17.7
Ask19.7
volume262
Intrest277
Strike
340
340
Last Price16.5Mar 03, 2025
Change
935.29%
Bid16.1
Ask18.2
volume393
Intrest176
Last Price18.11Mar 03, 2025
Change
7.367.53%
Bid15.9
Ask17.7
volume40
Intrest81
Strike
342.5
342.5
Last Price17.2Mar 03, 2025
Change
8.0631.91%
Bid17.9
Ask19
volume112
Intrest58
Last Price19.19Mar 03, 2025
Change
8.6982.76%
Bid15.3
Ask16.1
volume311
Intrest226
Strike
345
345
Last Price19.6Mar 03, 2025
Change
9.7833.29%
Bid19.5
Ask20.8
volume322
Intrest91
Last Price18.6Mar 03, 2025
Change
9.5104.4%
Bid14.2
Ask15.3
volume118
Intrest73
Strike
347.5
347.5
Last Price21.03Mar 03, 2025
Change
9.3230.71%
Bid20.5
Ask22.1
volume157
Intrest117
Last Price13.4Mar 03, 2025
Change
4.855.81%
Bid13.4
Ask14.2
volume1369
Intrest1281
Strike
350
350
Last Price18.81Mar 03, 2025
Change
15.0944.51%
Bid21.3
Ask24.2
volume617
Intrest146
Last Price14.8Mar 03, 2025
Change
789.74%
Bid11.6
Ask13.4
volume74
Intrest45
Strike
352.5
352.5
Last Price20Mar 03, 2025
Change
19.749.62%
Bid23.3
Ask25.2
volume72
Intrest17
Last Price13.6Mar 03, 2025
Change
6.3286.81%
Bid10.8
Ask12
volume197
Intrest102
Strike
355
355
Last Price19.8Mar 03, 2025
Change
15.2443.49%
Bid24.9
Ask27.1
volume9
Intrest34
Last Price13.42Mar 03, 2025
Change
6.6297.35%
Bid10.5
Ask11.6
volume87
Intrest35
Strike
357.5
357.5
Last Price25.2Mar 03, 2025
Change
17.941.53%
Bid25.8
Ask28.3
volume9
Intrest5
Last Price10.8Mar 03, 2025
Change
4.7979.7%
Bid9.7
Ask10.9
volume633
Intrest377
Strike
360
360
Last Price23.03Mar 03, 2025
Change
16.7842.15%
Bid27.6
Ask30.6
volume40
Intrest343
Last Price10.85Mar 03, 2025
Change
5.0587.07%
Bid8.1
Ask9.5
volume66
Intrest36
Strike
362.5
362.5
Last Price30.2Mar 03, 2025
Change
10.3525.52%
Bid29.5
Ask32.3
volume24
Intrest13
Last Price10.5Mar 03, 2025
Change
5.4105.88%
Bid8
Ask8.7
volume83
Intrest60
Strike
365
365
Last Price31.12Mar 03, 2025
Change
10.7825.73%
Bid31.3
Ask34.1
volume33
Intrest93
Last Price9.6Mar 03, 2025
Change
5108.7%
Bid7.5
Ask8
volume44
Intrest37
Strike
367.5
367.5
Last Price28.8Mar 03, 2025
Change
19.740.62%
Bid33.3
Ask36.4
volume2
Intrest11
Last Price7.2Mar 03, 2025
Change
2.9669.81%
Bid7
Ask7.4
volume442
Intrest295
Strike
370
370
Last Price30.96Mar 03, 2025
Change
22.3141.88%
Bid34.1
Ask38
volume35
Intrest80
Last Price8.74Mar 03, 2025
Change
4.89127.01%
Bid4.8
Ask7.1
volume22
Intrest6
Strike
372.5
372.5
Last Price30.2Mar 03, 2025
Change
3553.68%
Bid37
Ask39.3
volume1
Intrest3
Last Price6.87Mar 03, 2025
Change
3.44100.29%
Bid5.7
Ask6.3
volume244
Intrest163
Strike
375
375
Last Price32.7Mar 03, 2025
Change
22.841.08%
Bid38.9
Ask41.2
volume12
Intrest54
Last Price6.3Mar 03, 2025
Change
3.2103.23%
Bid5.1
Ask5.7
volume41
Intrest25
Strike
377.5
377.5
Last Price38.97Mar 03, 2025
Change
25.0339.11%
Bid39.9
Ask44.4
volume6
Intrest13
Last Price5.27Mar 03, 2025
Change
2.5291.64%
Bid4.2
Ask5.2
volume838
Intrest210
Strike
380
380
Last Price41.78Mar 03, 2025
Change
16.8228.7%
Bid42.1
Ask45.4
volume10
Intrest155
Last Price5.2Mar 03, 2025
Change
2.8116.67%
Bid4.3
Ask4.9
volume655
Intrest79
Strike
382.5
382.5
Last Price41.5Mar 03, 2025
Change
28.1340.4%
Bid43.7
Ask48.4
volume1
Intrest3
Last Price5.32Mar 03, 2025
Change
2.94123.53%
Bid3.9
Ask4.3
volume484
Intrest284
Strike
385
385
Last Price46.39Mar 03, 2025
Change
19.1129.18%
Bid45.8
Ask50.3
volume11
Intrest88
Last Price4.2Mar 03, 2025
Change
2.25115.38%
Bid3.6
Ask4
volume22
Intrest76
Strike
387.5
387.5
Last Price62.69Feb 28, 2025
Change
00%
Bid48.7
Ask52.9
volume0
Intrest16
Last Price3.6Mar 03, 2025
Change
1.680%
Bid3.2
Ask3.6
volume1176
Intrest360
Strike
390
390
Last Price48.75Mar 03, 2025
Change
21.4530.56%
Bid50.1
Ask54.3
volume13
Intrest209
Last Price5.12Mar 03, 2025
Change
3.62241.33%
Bid2.5
Ask3.3
volume25
Intrest8
Strike
392.5
392.5
Last Price62.67Feb 26, 2025
Change
00%
Bid52.4
Ask56.1
volume0
Intrest5
Last Price2.9Mar 03, 2025
Change
1.2575.76%
Bid2
Ask2.95
volume156
Intrest192
Strike
395
395
Last Price57.4Mar 03, 2025
Change
13.0618.54%
Bid54.8
Ask59.5
volume4
Intrest53
Last Price3.6Mar 03, 2025
Change
2.15148.28%
Bid2.3
Ask2.7
volume31
Intrest5
Strike
397.5
397.5
Last Price92.2Feb 26, 2025
Change
00%
Bid55
Ask60.6
volume0
Intrest5
Last Price2Mar 03, 2025
Change
0.6548.15%
Bid2
Ask2.4
volume1890
Intrest1865
Strike
400
400
Last Price57.17Mar 03, 2025
Change
19.3525.29%
Bid59.6
Ask63.7
volume44
Intrest274
Last Price2.5Mar 03, 2025
Change
1.3108.33%
Bid1.7
Ask2.2
volume74
Intrest49
Strike
402.5
402.5
Last Price72.25Feb 27, 2025
Change
00%
Bid61.3
Ask66.5
volume0
Intrest4
Last Price2.5Mar 03, 2025
Change
1.45138.1%
Bid1.7
Ask2
volume65
Intrest110
Strike
405
405
Last Price59.7Mar 03, 2025
Change
26.2730.56%
Bid63.7
Ask68.2
volume7
Intrest67
Last Price1.45Mar 03, 2025
Change
0.4545%
Bid1.55
Ask1.8
volume12
Intrest15
Strike
407.5
407.5
Last Price83.9Feb 26, 2025
Change
00%
Bid64.3
Ask70.9
volume0
Intrest4
Last Price1.5Mar 03, 2025
Change
0.4542.86%
Bid1.35
Ask1.55
volume272
Intrest338
Strike
410
410
Last Price69.2Mar 03, 2025
Change
15.7918.58%
Bid67.2
Ask73.6
volume1
Intrest41
Last Price1.52Mar 03, 2025
Change
0.2721.6%
Bid1.2
Ask1.45
volume29
Intrest4
Strike
412.5
412.5
Last Price-
Change
-
Bid69
Ask74.5
volume0
Intrest0
Last Price1.57Mar 03, 2025
Change
0.82109.33%
Bid1.1
Ask1.35
volume448
Intrest115
Strike
415
415
Last Price72.9Mar 03, 2025
Change
18.520.24%
Bid72.1
Ask77.5
volume79
Intrest105
Last Price1.45Mar 03, 2025
Change
0.75107.14%
Bid0.95
Ask1.2
volume34
Intrest1
Strike
417.5
417.5
Last Price123Feb 26, 2025
Change
00%
Bid73.7
Ask79.2
volume0
Intrest11
Last Price1.34Mar 03, 2025
Change
1.04346.67%
Bid0.9
Ask1.1
volume421
Intrest484
Strike
420
420
Last Price77.27Mar 03, 2025
Change
19.2319.93%
Bid76.4
Ask83.1
volume102
Intrest83
Last Price1.12Mar 03, 2025
Change
0.67148.89%
Bid0.8
Ask1
volume20
Intrest6
Strike
422.5
422.5
Last Price49.85Feb 25, 2025
Change
00%
Bid78.5
Ask85.7
volume0
Intrest3
Last Price0.85Mar 03, 2025
Change
0.354.55%
Bid0.7
Ask0.95
volume93
Intrest244
Strike
425
425
Last Price80.7Mar 03, 2025
Change
24.0422.95%
Bid82
Ask87.9
volume11
Intrest58
Last Price1.25Mar 03, 2025
Change
0.75150%
Bid0.6
Ask0.9
volume37
Intrest23
Strike
427.5
427.5
Last Price108.45Feb 26, 2025
Change
00%
Bid83.5
Ask89.9
volume0
Intrest8
Last Price0.75Mar 03, 2025
Change
0.366.67%
Bid0.45
Ask0.75
volume330
Intrest314
Strike
430
430
Last Price109.75Feb 28, 2025
Change
00%
Bid86.1
Ask92.8
volume0
Intrest113
Last Price0.8Mar 03, 2025
Change
0.360%
Bid0.35
Ask0.75
volume46
Intrest11
Strike
432.5
432.5
Last Price120.5Feb 26, 2025
Change
00%
Bid88.2
Ask95.3
volume0
Intrest1
Last Price0.35Mar 03, 2025
Change
0.0716.67%
Bid0.4
Ask0.8
volume99
Intrest145
Strike
435
435
Last Price85.99Mar 03, 2025
Change
25.7823.07%
Bid91.7
Ask97.6
volume114
Intrest202
Last Price0.75Mar 03, 2025
Change
0.55275%
Bid0.35
Ask0.9
volume63
Intrest40
Strike
437.5
437.5
Last Price101Feb 27, 2025
Change
00%
Bid93.4
Ask99.9
volume0
Intrest1
Last Price0.6Mar 03, 2025
Change
0.059.09%
Bid0.3
Ask0.6
volume320
Intrest191
Strike
440
440
Last Price99.57Mar 03, 2025
Change
16.4514.18%
Bid97.3
Ask102.6
volume15
Intrest172
Last Price0.68Mar 03, 2025
Change
8.7292.77%
Bid0.15
Ask1
volume3
Intrest1
Strike
442.5
442.5
Last Price-
Change
-
Bid98.2
Ask103.7
volume0
Intrest0
Last Price0.4Mar 03, 2025
Change
0.1137.93%
Bid0.25
Ask0.5
volume227
Intrest102
Strike
445
445
Last Price121.35Feb 28, 2025
Change
00%
Bid101
Ask106.7
volume0
Intrest181
Last Price0.5Mar 03, 2025
Change
-
Bid0.1
Ask0.55
volume6
Intrest0
Strike
447.5
447.5
Last Price100.2Mar 03, 2025
Change
-
Bid103.1
Ask109
volume6
Intrest0
Last Price0.25Mar 03, 2025
Change
00%
Bid0.05
Ask0.4
volume874
Intrest2424
Strike
450
450
Last Price101.25Mar 03, 2025
Change
39.327.96%
Bid105.8
Ask111.1
volume14
Intrest194
Last Price0.25Mar 03, 2025
Change
-
Bid0.1
Ask0.4
volume205
Intrest0
Strike
452.5
452.5
Last Price129.07Feb 28, 2025
Change
00%
Bid108
Ask115.2
volume0
Intrest1
Last Price0.55Mar 03, 2025
Change
0.2477.42%
Bid0.1
Ask0.55
volume11
Intrest68
Strike
455
455
Last Price108.8Mar 03, 2025
Change
30.4721.88%
Bid110.5
Ask116.7
volume9
Intrest102
Last Price0.3Mar 03, 2025
Change
1.280%
Bid0.1
Ask0.3
volume5
Intrest4
Strike
457.5
457.5
Last Price-
Change
-
Bid113
Ask120.2
volume0
Intrest0
Last Price0.23Mar 03, 2025
Change
0.0315%
Bid0.1
Ask0.35
volume31
Intrest141
Strike
460
460
Last Price124.98Feb 26, 2025
Change
00%
Bid117.2
Ask123.2
volume0
Intrest14
Last Price0.22Mar 03, 2025
Change
8.497.45%
Bid-
Ask0.3
volume200
Intrest1
Strike
462.5
462.5
Last Price-
Change
-
Bid118
Ask125.2
volume0
Intrest0
Last Price0.2Mar 03, 2025
Change
00%
Bid-
Ask0.4
volume3
Intrest208
Strike
465
465
Last Price119.5Mar 03, 2025
Change
19.714.15%
Bid120
Ask127.2
volume11
Intrest1
Last Price0.15Mar 03, 2025
Change
00%
Bid0.1
Ask0.3
volume1
Intrest2
Strike
467.5
467.5
Last Price-
Change
-
Bid122.9
Ask130.2
volume0
Intrest0
Last Price0.1Mar 03, 2025
Change
00%
Bid0.05
Ask0.2
volume37
Intrest299
Strike
470
470
Last Price144Feb 28, 2025
Change
00%
Bid125
Ask132.5
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
472.5
472.5
Last Price90.97Feb 25, 2025
Change
00%
Bid127.9
Ask135
volume0
Intrest0
Last Price0.09Mar 03, 2025
Change
0.0110%
Bid-
Ask0.2
volume6
Intrest250
Strike
475
475
Last Price150.5Feb 28, 2025
Change
00%
Bid130.1
Ask136.5
volume0
Intrest1
Last Price5.62Feb 25, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest3
Strike
477.5
477.5
Last Price161Feb 26, 2025
Change
00%
Bid132.9
Ask140.2
volume0
Intrest0
Last Price0.07Mar 03, 2025
Change
0.1161.11%
Bid-
Ask0.35
volume114
Intrest869
Strike
480
480
Last Price160.35Feb 27, 2025
Change
00%
Bid135.4
Ask142.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
482.5
482.5
Last Price97.15Feb 25, 2025
Change
00%
Bid137.9
Ask144.9
volume0
Intrest0
Last Price0.05Mar 03, 2025
Change
0.1575%
Bid-
Ask0.3
volume38
Intrest56
Strike
485
485
Last Price154.39Feb 28, 2025
Change
00%
Bid140.5
Ask146.3
volume0
Intrest10
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Strike
487.5
487.5
Last Price-
Change
-
Bid142.9
Ask150.2
volume0
Intrest0
Last Price0.06Mar 03, 2025
Change
0.7992.94%
Bid-
Ask0.1
volume7
Intrest98
Strike
490
490
Last Price170.95Feb 28, 2025
Change
00%
Bid145.4
Ask152.2
volume0
Intrest0
Last Price0.86Feb 27, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Strike
492.5
492.5
Last Price-
Change
-
Bid147.9
Ask155
volume0
Intrest0
Last Price0.03Mar 03, 2025
Change
0.0125%
Bid-
Ask0.4
volume13
Intrest79
Strike
495
495
Last Price162.2Feb 26, 2025
Change
00%
Bid151
Ask156.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.9
volume0
Intrest0
Strike
497.5
497.5
Last Price-
Change
-
Bid152.9
Ask159.9
volume0
Intrest0
Last Price0.05Mar 03, 2025
Change
0.0550%
Bid-
Ask0.1
volume59
Intrest1176
Strike
500
500
Last Price178Feb 28, 2025
Change
00%
Bid155
Ask161.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
502.5
502.5
Last Price-
Change
-
Bid157.9
Ask165.2
volume0
Intrest0
Last Price0.05Feb 28, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest56
Strike
505
505
Last Price103.34Feb 24, 2025
Change
00%
Bid160.7
Ask167.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Strike
507.5
507.5
Last Price-
Change
-
Bid162.9
Ask169.9
volume0
Intrest0
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask0.1
volume112
Intrest198
Strike
510
510
Last Price72.2Feb 20, 2025
Change
00%
Bid165.4
Ask172.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
512.5
512.5
Last Price-
Change
-
Bid167.9
Ask175.2
volume0
Intrest0
Last Price0.07Feb 28, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest46
Strike
515
515
Last Price174.5Feb 26, 2025
Change
00%
Bid170.6
Ask177.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
517.5
517.5
Last Price-
Change
-
Bid173
Ask179
volume0
Intrest0
Last Price0.01Mar 03, 2025
Change
0.0480%
Bid-
Ask0.1
volume13
Intrest2681
Strike
520
520
Last Price185.25Feb 27, 2025
Change
00%
Bid175.4
Ask182.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
522.5
522.5
Last Price-
Change
-
Bid177.9
Ask185.2
volume0
Intrest0
Last Price0.25Feb 28, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest90
Strike
525
525
Last Price-
Change
-
Bid180.4
Ask187.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
527.5
527.5
Last Price-
Change
-
Bid182.9
Ask190
volume0
Intrest0
Last Price0.05Mar 03, 2025
Change
0.0337.5%
Bid-
Ask0.05
volume3
Intrest227
Strike
530
530
Last Price197.09Feb 26, 2025
Change
00%
Bid185.5
Ask192.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
532.5
532.5
Last Price199.61Feb 26, 2025
Change
00%
Bid188
Ask195.3
volume0
Intrest0
Last Price0.05Mar 03, 2025
Change
0.280%
Bid-
Ask2.95
volume3
Intrest23
Strike
535
535
Last Price-
Change
-
Bid190.4
Ask197.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
537.5
537.5
Last Price-
Change
-
Bid192.9
Ask200
volume0
Intrest0
Last Price0.05Feb 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest175
Strike
540
540
Last Price58.4Feb 13, 2025
Change
00%
Bid195.5
Ask202.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
542.5
542.5
Last Price-
Change
-
Bid198.1
Ask205.2
volume0
Intrest0
Last Price0.04Feb 28, 2025
Change
00%
Bid-
Ask3
volume0
Intrest25
Strike
545
545
Last Price-
Change
-
Bid200.4
Ask207.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
547.5
547.5
Last Price-
Change
-
Bid202.9
Ask210.2
volume0
Intrest0
Last Price0.04Mar 03, 2025
Change
00%
Bid-
Ask0.05
volume3
Intrest231
Strike
550
550
Last Price230.94Feb 27, 2025
Change
00%
Bid205.4
Ask212.7
volume0
Intrest0
Last Price0.2Feb 26, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest8
Strike
555
555
Last Price242.81Feb 26, 2025
Change
00%
Bid210.4
Ask217.4
volume0
Intrest0
Last Price0.08Feb 26, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest34
Strike
560
560
Last Price-
Change
-
Bid215.4
Ask222.3
volume0
Intrest0
Last Price1.59Feb 25, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest35
Strike
565
565
Last Price-
Change
-
Bid220.5
Ask226.5
volume0
Intrest0
Last Price0.05Mar 03, 2025
Change
1.897.3%
Bid-
Ask0.25
volume1
Intrest37
Strike
570
570
Last Price-
Change
-
Bid225.4
Ask232.4
volume0
Intrest0
Last Price0.05Feb 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest15
Strike
575
575
Last Price-
Change
-
Bid230.4
Ask237.7
volume0
Intrest0
Last Price0.12Feb 26, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest41
Strike
580
580
Last Price-
Change
-
Bid235.5
Ask242.6
volume0
Intrest0
Last Price0.55Feb 25, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest10
Strike
585
585
Last Price-
Change
-
Bid240.4
Ask247.7
volume0
Intrest0
Last Price2.1Feb 20, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest13
Strike
590
590
Last Price-
Change
-
Bid245.6
Ask252.7
volume0
Intrest0
Last Price2.3Feb 21, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest8
Strike
595
595
Last Price-
Change
-
Bid250.5
Ask257.7
volume0
Intrest0
Last Price0.02Mar 03, 2025
Change
0.393.75%
Bid-
Ask0.05
volume1
Intrest202
Strike
600
600
Last Price277.08Feb 27, 2025
Change
00%
Bid255.4
Ask262.5
volume0
Intrest0
Last Price0.5Feb 25, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest5
Strike
605
605
Last Price282.09Feb 27, 2025
Change
00%
Bid260.5
Ask267.7
volume0
Intrest0
Last Price2.17Feb 20, 2025
Change
00%
Bid-
Ask1.6
volume0
Intrest26
Strike
610
610
Last Price-
Change
-
Bid265.5
Ask272.7
volume0
Intrest0
Last Price1Feb 21, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest3
Strike
615
615
Last Price-
Change
-
Bid270.4
Ask277.5
volume0
Intrest0
Last Price0.05Feb 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest104
Strike
620
620
Last Price-
Change
-
Bid275.4
Ask282.5
volume0
Intrest0
Last Price0.85Feb 24, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest3
Strike
625
625
Last Price-
Change
-
Bid280.4
Ask287.7
volume0
Intrest0
Last Price1.5Feb 20, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest26
Strike
630
630
Last Price-
Change
-
Bid285.5
Ask292.7
volume0
Intrest0
Last Price0.05Feb 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest102
Strike
635
635
Last Price-
Change
-
Bid290.4
Ask297.7
volume0
Intrest0
Last Price1.08Feb 26, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid295.4
Ask302.6
volume0
Intrest0
Last Price1.1Feb 21, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest7
Strike
645
645
Last Price-
Change
-
Bid300.6
Ask307.7
volume0
Intrest0
Last Price0.05Mar 03, 2025
Change
0.2583.33%
Bid-
Ask0.3
volume41
Intrest83
Strike
650
650
Last Price-
Change
-
Bid305.4
Ask312.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
655
655
Last Price-
Change
-
Bid310.4
Ask317.5
volume0
Intrest0
Last Price2.8Feb 19, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest9
Strike
660
660
Last Price-
Change
-
Bid315.4
Ask322.6
volume0
Intrest0
Last Price2.1Feb 19, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest18
Strike
670
670
Last Price-
Change
-
Bid325.4
Ask332.7
volume0
Intrest0
Last Price0.05Feb 26, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest43
Strike
680
680
Last Price188.92Feb 19, 2025
Change
00%
Bid335.5
Ask342.7
volume0
Intrest0
Last Price2.82Feb 18, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest3
Strike
690
690
Last Price-
Change
-
Bid345.4
Ask352.6
volume0
Intrest0
Last Price0.15Feb 25, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest23
Strike
700
700
Last Price-
Change
-
Bid355.5
Ask362.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid365.4
Ask372.6
volume0
Intrest0
Last Price1.81Feb 26, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest1
Strike
720
720
Last Price-
Change
-
Bid375.5
Ask382.6
volume0
Intrest0
Last Price1.71Feb 26, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest1
Strike
730
730
Last Price-
Change
-
Bid385.4
Ask393.6
volume0
Intrest0
Last Price0.05Feb 24, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest13
Strike
740
740
Last Price-
Change
-
Bid395.4
Ask402.7
volume0
Intrest0
Last Price0.4Feb 20, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest2
Strike
750
750
Last Price-
Change
-
Bid405.6
Ask412.7
volume0
Intrest0
Last Price1.85Feb 18, 2025
Change
00%
Bid-
Ask1.25
volume0
Intrest1
Strike
760
760
Last Price-
Change
-
Bid415.5
Ask421.6
volume0
Intrest0
Last Price0.3Feb 20, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest109
Strike
770
770
Last Price278.16Feb 19, 2025
Change
00%
Bid425.5
Ask431.9
volume0
Intrest0
Last Price0.03Feb 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest105
Strike
780
780
Last Price288.1Feb 19, 2025
Change
00%
Bid435.6
Ask441.9
volume0
Intrest0