$71.79
0.580.81%
At close: -
$72.15
0.360.50%
After Hours: Dec 20, 7:56 PM EDT
Comments
Loading...
Lam Research (NASDAQ:LRCX) Stock, Option Chain
Option chain shows key data for Lam Research's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Lam Research.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price36.55Dec 10, 2024
Change
00%
Bid32.35
Ask35.85
volume0
Intrest0
Strike
38
38
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest186
Last Price-
Change
-
Bid30.15
Ask34.6
volume0
Intrest0
Strike
39
39
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest1880
Last Price37.42Dec 11, 2024
Change
00%
Bid31.25
Ask33.45
volume0
Intrest5
Strike
40
40
Last Price0.14Nov 07, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest960
Last Price-
Change
-
Bid29.6
Ask33.55
volume0
Intrest0
Strike
41
41
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest1620
Last Price-
Change
-
Bid27.35
Ask31.6
volume0
Intrest0
Strike
42
42
Last Price0.03Dec 11, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest1380
Last Price28.97Dec 20, 2024
Change
4.2212.71%
Bid27.15
Ask31.95
volume29
Intrest34
Strike
43
43
Last Price0.11Oct 22, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest60
Last Price-
Change
-
Bid25.9
Ask30.9
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price31.99Dec 13, 2024
Change
00%
Bid26.95
Ask31.1
volume0
Intrest1
Strike
44
44
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest417
Last Price-
Change
-
Bid26
Ask29.35
volume0
Intrest0
Strike
44.5
44.5
Last Price0.11Oct 04, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Last Price-
Change
-
Bid23.55
Ask28.3
volume0
Intrest0
Strike
45
45
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest221
Last Price-
Change
-
Bid24.9
Ask28.6
volume0
Intrest0
Strike
45.5
45.5
Last Price0.11Oct 04, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest1
Last Price-
Change
-
Bid23.2
Ask28.05
volume0
Intrest0
Strike
46
46
Last Price0.15Oct 15, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid24.05
Ask27.35
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid23.6
Ask28.2
volume0
Intrest0
Strike
47
47
Last Price0.12Oct 25, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest51
Last Price-
Change
-
Bid23.75
Ask24.85
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Last Price24.27Dec 20, 2024
Change
3.8613.72%
Bid22.6
Ask24.65
volume2
Intrest2
Strike
48
48
Last Price0.09Oct 31, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest21
Last Price-
Change
-
Bid22.85
Ask23.8
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid21.25
Ask26.05
volume0
Intrest0
Strike
49
49
Last Price0.2Oct 22, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest41
Last Price-
Change
-
Bid20.45
Ask23.6
volume0
Intrest0
Strike
49.5
49.5
Last Price0.06Oct 25, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest1
Last Price21.25Dec 19, 2024
Change
00%
Bid20.7
Ask22.35
volume0
Intrest20
Strike
50
50
Last Price0.03Dec 05, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest666
Last Price24.2Nov 04, 2024
Change
00%
Bid19.9
Ask24.5
volume0
Intrest0
Strike
50.5
50.5
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid19.4
Ask24.05
volume0
Intrest0
Strike
51
51
Last Price0.01Dec 03, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest67
Last Price-
Change
-
Bid19
Ask23.6
volume0
Intrest0
Strike
51.5
51.5
Last Price0.09Oct 30, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest0
Last Price-
Change
-
Bid16.55
Ask21.1
volume0
Intrest0
Strike
52
52
Last Price0.11Dec 19, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest139
Last Price22.1Oct 31, 2024
Change
00%
Bid18
Ask22.55
volume0
Intrest0
Strike
52.5
52.5
Last Price0.02Dec 02, 2024
Change
00%
Bid-
Ask0.17
volume0
Intrest5
Last Price21.7Dec 02, 2024
Change
00%
Bid15.6
Ask20.1
volume0
Intrest0
Strike
53
53
Last Price0.07Nov 08, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest155
Last Price22.95Oct 24, 2024
Change
00%
Bid17.05
Ask22.05
volume0
Intrest0
Strike
53.5
53.5
Last Price0.13Oct 30, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest11
Last Price23.45Oct 30, 2024
Change
00%
Bid14.85
Ask19.6
volume0
Intrest0
Strike
54
54
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest142
Last Price23.65Oct 29, 2024
Change
00%
Bid15.65
Ask20.3
volume0
Intrest0
Strike
54.5
54.5
Last Price0.08Nov 22, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest4
Last Price22.1Dec 18, 2024
Change
00%
Bid15.6
Ask17.35
volume0
Intrest10
Strike
55
55
Last Price0.05Dec 03, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest366
Last Price22.4Dec 04, 2024
Change
00%
Bid14.65
Ask17.55
volume0
Intrest0
Strike
55.5
55.5
Last Price0.11Nov 12, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest39
Last Price18.9Dec 10, 2024
Change
00%
Bid12.9
Ask17.85
volume0
Intrest0
Strike
56
56
Last Price0.02Dec 02, 2024
Change
00%
Bid-
Ask0.11
volume0
Intrest552
Last Price20.7Oct 15, 2024
Change
00%
Bid12.35
Ask17.2
volume0
Intrest0
Strike
56.5
56.5
Last Price0.47Nov 06, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest220
Last Price17.9Dec 10, 2024
Change
00%
Bid13.1
Ask17.8
volume0
Intrest0
Strike
57
57
Last Price0.06Dec 19, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest2648
Last Price22.75Oct 15, 2024
Change
00%
Bid12.6
Ask15.15
volume0
Intrest0
Strike
57.5
57.5
Last Price0.12Nov 27, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest13
Last Price21.5Nov 07, 2024
Change
00%
Bid12.55
Ask14.7
volume0
Intrest0
Strike
58
58
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest623
Last Price16.3Dec 10, 2024
Change
00%
Bid11.6
Ask16.35
volume0
Intrest0
Strike
58.5
58.5
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest201
Last Price15.9Dec 10, 2024
Change
00%
Bid10.35
Ask14.55
volume0
Intrest0
Strike
59
59
Last Price0.04Dec 11, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest470
Last Price13.74Nov 21, 2024
Change
00%
Bid11.45
Ask13.1
volume0
Intrest0
Strike
59.5
59.5
Last Price0.02Dec 12, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest533
Last Price11.55Dec 19, 2024
Change
00%
Bid11.35
Ask12
volume0
Intrest79
Strike
60
60
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.18
volume3
Intrest4526
Last Price10.75Nov 18, 2024
Change
00%
Bid10.15
Ask12
volume0
Intrest0
Strike
60.5
60.5
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.03
volume1
Intrest90
Last Price10.3Dec 19, 2024
Change
00%
Bid10.05
Ask11.35
volume0
Intrest2
Strike
61
61
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest3400
Last Price16.85Dec 04, 2024
Change
00%
Bid7.85
Ask11.8
volume0
Intrest0
Strike
61.5
61.5
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest67
Last Price14.3Dec 02, 2024
Change
00%
Bid8.15
Ask12.8
volume0
Intrest0
Strike
62
62
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest491
Last Price10.57Nov 25, 2024
Change
00%
Bid7.4
Ask11.3
volume0
Intrest0
Strike
62.5
62.5
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest450
Last Price11.95Dec 10, 2024
Change
00%
Bid8
Ask10.5
volume0
Intrest0
Strike
63
63
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest1569
Last Price8.95Nov 25, 2024
Change
00%
Bid7.85
Ask8.7
volume0
Intrest0
Strike
63.5
63.5
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest289
Last Price9.6Nov 21, 2024
Change
00%
Bid7.4
Ask8.25
volume0
Intrest0
Strike
64
64
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.03
volume10
Intrest905
Last Price7.75Nov 15, 2024
Change
00%
Bid6.95
Ask7.6
volume0
Intrest0
Strike
64.5
64.5
Last Price0.1Dec 17, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest136
Last Price6.51Dec 19, 2024
Change
00%
Bid6.6
Ask9.4
volume0
Intrest20
Strike
65
65
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume27
Intrest1437
Last Price7.6Nov 27, 2024
Change
00%
Bid3.65
Ask6.5
volume0
Intrest0
Strike
65.5
65.5
Last Price0.04Dec 19, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest291
Last Price4.5Dec 19, 2024
Change
00%
Bid5.6
Ask6
volume0
Intrest139
Strike
66
66
Last Price0.06Dec 19, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest497
Last Price6.65Nov 22, 2024
Change
00%
Bid5.05
Ask5.6
volume0
Intrest20
Strike
66.5
66.5
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.18
volume3
Intrest1191
Last Price5.32Dec 20, 2024
Change
2.5332.23%
Bid4.3
Ask7.75
volume1
Intrest105
Strike
67
67
Last Price0.02Dec 20, 2024
Change
0.0250%
Bid-
Ask0.05
volume3
Intrest1068
Last Price11.82Dec 18, 2024
Change
00%
Bid2.52
Ask4.55
volume0
Intrest17
Strike
67.5
67.5
Last Price0.02Dec 20, 2024
Change
0.0675%
Bid-
Ask0.16
volume5
Intrest532
Last Price4.05Dec 20, 2024
Change
0.8526.56%
Bid3.55
Ask4.1
volume2
Intrest68
Strike
68
68
Last Price0.09Dec 20, 2024
Change
0.0325%
Bid-
Ask0.12
volume151
Intrest1784
Last Price9.93Dec 11, 2024
Change
00%
Bid2.75
Ask3.5
volume0
Intrest39
Strike
68.5
68.5
Last Price0.01Dec 20, 2024
Change
0.2395.83%
Bid-
Ask0.01
volume16
Intrest532
Last Price2.01Dec 20, 2024
Change
0.6323.86%
Bid2.32
Ask3
volume1
Intrest142
Strike
69
69
Last Price0.03Dec 20, 2024
Change
0.2388.46%
Bid-
Ask0.18
volume174
Intrest957
Last Price2.28Dec 19, 2024
Change
00%
Bid1.51
Ask2.56
volume0
Intrest368
Strike
69.5
69.5
Last Price0.01Dec 20, 2024
Change
0.3897.44%
Bid-
Ask0.17
volume19
Intrest383
Last Price1.87Dec 20, 2024
Change
0.2213.33%
Bid1.6
Ask2.39
volume149
Intrest2400
Strike
70
70
Last Price0.01Dec 20, 2024
Change
0.4297.67%
Bid-
Ask0.01
volume408
Intrest2639
Last Price1.16Dec 20, 2024
Change
0.214.71%
Bid0.22
Ask2.58
volume14
Intrest247
Strike
70.5
70.5
Last Price0.01Dec 20, 2024
Change
0.798.59%
Bid-
Ask0.04
volume1248
Intrest516
Last Price0.77Dec 20, 2024
Change
0.3330%
Bid0.68
Ask1.01
volume756
Intrest5804
Strike
71
71
Last Price0.07Dec 20, 2024
Change
0.6990.79%
Bid-
Ask0.1
volume406
Intrest2008
Last Price0.27Dec 20, 2024
Change
0.564.94%
Bid-
Ask0.5
volume109
Intrest790
Strike
71.5
71.5
Last Price0.03Dec 20, 2024
Change
0.9496.91%
Bid-
Ask0.07
volume409
Intrest470
Last Price0.01Dec 20, 2024
Change
0.5898.31%
Bid0.01
Ask0.36
volume469
Intrest696
Strike
72
72
Last Price0.8Dec 20, 2024
Change
0.4837.5%
Bid0.14
Ask0.79
volume1783
Intrest2346
Last Price0.01Dec 20, 2024
Change
0.4397.73%
Bid0.01
Ask0.18
volume156
Intrest777
Strike
72.5
72.5
Last Price0.77Dec 20, 2024
Change
0.9354.71%
Bid0.65
Ask1.24
volume249
Intrest832
Last Price0.01Dec 20, 2024
Change
0.2596.15%
Bid-
Ask0.01
volume592
Intrest1161
Strike
73
73
Last Price1.09Dec 20, 2024
Change
0.9446.31%
Bid1
Ask1.84
volume147
Intrest2811
Last Price0.12Dec 20, 2024
Change
0.0633.33%
Bid-
Ask0.01
volume12
Intrest401
Strike
73.5
73.5
Last Price1.77Dec 20, 2024
Change
0.4419.91%
Bid0.89
Ask4.4
volume2005
Intrest1570
Last Price0.01Dec 20, 2024
Change
0.1191.67%
Bid-
Ask0.08
volume113
Intrest1077
Strike
74
74
Last Price2.3Dec 20, 2024
Change
0.6522.03%
Bid1.53
Ask2.95
volume133
Intrest2103
Last Price0.01Dec 20, 2024
Change
0.0888.89%
Bid-
Ask0.04
volume163
Intrest918
Strike
74.5
74.5
Last Price2.6Dec 20, 2024
Change
0.6219.25%
Bid2.16
Ask4.75
volume28
Intrest585
Last Price0.02Dec 20, 2024
Change
0.0571.43%
Bid-
Ask0.07
volume138
Intrest1746
Strike
75
75
Last Price3.29Dec 20, 2024
Change
0.5714.77%
Bid1.99
Ask4.65
volume247
Intrest2602
Last Price0.02Dec 20, 2024
Change
0.0466.67%
Bid-
Ask0.03
volume10
Intrest915
Strike
75.5
75.5
Last Price3.35Dec 20, 2024
Change
0.9722.45%
Bid2.59
Ask5.05
volume19
Intrest390
Last Price0.01Dec 20, 2024
Change
0.0583.33%
Bid-
Ask0.02
volume117
Intrest4187
Strike
76
76
Last Price4.71Dec 20, 2024
Change
0.214.27%
Bid3.8
Ask7.35
volume32
Intrest2920
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume11
Intrest453
Strike
76.5
76.5
Last Price4.32Dec 20, 2024
Change
1.0319.25%
Bid2.66
Ask7.1
volume13
Intrest279
Last Price0.02Dec 20, 2024
Change
0.01100%
Bid-
Ask0.16
volume33
Intrest1818
Strike
77
77
Last Price4.2Dec 20, 2024
Change
1.5927.46%
Bid2.9
Ask7.3
volume11
Intrest501
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.15
volume90
Intrest1975
Strike
77.5
77.5
Last Price5.29Dec 20, 2024
Change
0.8613.98%
Bid4.95
Ask7.75
volume41
Intrest392
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume84
Intrest2410
Strike
78
78
Last Price5.93Dec 20, 2024
Change
1.2717.64%
Bid4.95
Ask8.2
volume21
Intrest651
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.02
volume52
Intrest901
Strike
78.5
78.5
Last Price6.14Dec 20, 2024
Change
1.3117.58%
Bid4.25
Ask8.9
volume8
Intrest131
Last Price0.03Dec 20, 2024
Change
0.0457.14%
Bid-
Ask0.01
volume41
Intrest5361
Strike
79
79
Last Price8.12Dec 20, 2024
Change
0.020.25%
Bid6.8
Ask7.85
volume1
Intrest107
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.02
volume39
Intrest851
Strike
79.5
79.5
Last Price8.13Dec 19, 2024
Change
00%
Bid5.85
Ask9.75
volume0
Intrest937
Last Price0.04Dec 20, 2024
Change
0.02100%
Bid-
Ask0.01
volume1079
Intrest7636
Strike
80
80
Last Price8.25Dec 20, 2024
Change
0.536.04%
Bid7.4
Ask10.1
volume9
Intrest1071
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.14
volume19
Intrest1357
Strike
80.5
80.5
Last Price7.95Dec 20, 2024
Change
5.43215.48%
Bid7.4
Ask11.25
volume3
Intrest680
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.02
volume81
Intrest1360
Strike
81
81
Last Price7.96Dec 20, 2024
Change
1.5616.39%
Bid7.2
Ask11
volume23
Intrest562
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume162
Intrest893
Strike
81.5
81.5
Last Price10.38Dec 19, 2024
Change
00%
Bid7.45
Ask11.5
volume0
Intrest156
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.1
volume251
Intrest1756
Strike
82
82
Last Price9.6Dec 20, 2024
Change
0.827.87%
Bid8.2
Ask12.2
volume5
Intrest2079
Last Price0.03Dec 20, 2024
Change
0.0150%
Bid-
Ask0.05
volume1
Intrest683
Strike
82.5
82.5
Last Price4.75Dec 17, 2024
Change
00%
Bid8.45
Ask12.35
volume0
Intrest385
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume32
Intrest803
Strike
83
83
Last Price5.3Dec 18, 2024
Change
00%
Bid9.05
Ask12.95
volume0
Intrest32
Last Price0.03Dec 20, 2024
Change
0.1885.71%
Bid-
Ask0.04
volume4
Intrest619
Strike
83.5
83.5
Last Price6.25Dec 09, 2024
Change
00%
Bid9.7
Ask13.65
volume0
Intrest19
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest4290
Strike
84
84
Last Price13Dec 19, 2024
Change
00%
Bid10.75
Ask13.8
volume0
Intrest82
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest2593
Strike
84.5
84.5
Last Price13.7Dec 19, 2024
Change
00%
Bid11.1
Ask14.2
volume0
Intrest54
Last Price0.02Dec 20, 2024
Change
0.01100%
Bid-
Ask0.01
volume3
Intrest2401
Strike
85
85
Last Price13.7Dec 19, 2024
Change
00%
Bid11
Ask15
volume0
Intrest0
Last Price0.06Dec 19, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest265
Strike
85.5
85.5
Last Price14.6Dec 19, 2024
Change
00%
Bid12.4
Ask17.4
volume0
Intrest46
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume141
Intrest8918
Strike
86
86
Last Price13.35Dec 20, 2024
Change
1.8512.17%
Bid13.6
Ask15
volume2
Intrest331
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest739
Strike
86.5
86.5
Last Price15.11Dec 19, 2024
Change
00%
Bid12.45
Ask16.85
volume0
Intrest555
Last Price0.06Dec 18, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest777
Strike
87
87
Last Price16.15Dec 19, 2024
Change
00%
Bid13.05
Ask16.95
volume0
Intrest151
Last Price0.1Dec 17, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest541
Strike
87.5
87.5
Last Price16.15Dec 19, 2024
Change
00%
Bid13.5
Ask18.1
volume0
Intrest81
Last Price0.06Dec 18, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest853
Strike
88
88
Last Price17.15Dec 19, 2024
Change
00%
Bid14.75
Ask19.75
volume0
Intrest86
Last Price0.87Dec 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest471
Strike
88.5
88.5
Last Price12.95Dec 13, 2024
Change
00%
Bid14.95
Ask18.5
volume0
Intrest2
Last Price0.06Dec 20, 2024
Change
0.05500%
Bid-
Ask0.18
volume10
Intrest473
Strike
89
89
Last Price17.96Dec 19, 2024
Change
00%
Bid15.5
Ask19.2
volume0
Intrest200
Last Price0.25Dec 02, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest289
Strike
89.5
89.5
Last Price16.18Dec 20, 2024
Change
2.4213.01%
Bid15.5
Ask20.4
volume2
Intrest111
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume52
Intrest6572
Strike
90
90
Last Price18.65Dec 19, 2024
Change
00%
Bid16.5
Ask19.7
volume0
Intrest200
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1707
Strike
90.5
90.5
Last Price14.91Dec 12, 2024
Change
00%
Bid16.5
Ask20.35
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest883
Strike
91
91
Last Price12.14Dec 18, 2024
Change
00%
Bid16.85
Ask21.65
volume0
Intrest0
Last Price0.15Dec 02, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest257
Strike
91.5
91.5
Last Price20.75Dec 19, 2024
Change
00%
Bid17.6
Ask22.05
volume0
Intrest30
Last Price0.19Dec 18, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest2902
Strike
92
92
Last Price16.4Dec 12, 2024
Change
00%
Bid17.65
Ask22.65
volume0
Intrest0
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest143
Strike
92.5
92.5
Last Price21.65Dec 19, 2024
Change
00%
Bid18
Ask22.75
volume0
Intrest40
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest435
Strike
93
93
Last Price-
Change
-
Bid19.25
Ask21.9
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest346
Strike
93.5
93.5
Last Price17.96Dec 12, 2024
Change
00%
Bid18.95
Ask23.95
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest921
Strike
94
94
Last Price18.65Dec 05, 2024
Change
00%
Bid19.9
Ask24.15
volume0
Intrest2
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest219
Strike
94.5
94.5
Last Price-
Change
-
Bid20.95
Ask24.6
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.1894.74%
Bid-
Ask0.01
volume1
Intrest1470
Strike
95
95
Last Price19.35Dec 05, 2024
Change
00%
Bid20.9
Ask24.95
volume0
Intrest1
Last Price0.07Nov 14, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest159
Strike
95.5
95.5
Last Price19.98Dec 12, 2024
Change
00%
Bid21.2
Ask26
volume0
Intrest10
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.15
volume10
Intrest416
Strike
96
96
Last Price25.1Dec 19, 2024
Change
00%
Bid21.35
Ask26.3
volume0
Intrest10
Last Price0.02Dec 05, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest220
Strike
96.5
96.5
Last Price-
Change
-
Bid22
Ask27
volume0
Intrest0
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest428
Strike
97
97
Last Price-
Change
-
Bid23
Ask27.95
volume0
Intrest0
Last Price0.03Dec 17, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest2304
Strike
97.5
97.5
Last Price27.9Nov 20, 2024
Change
00%
Bid23.9
Ask28.3
volume0
Intrest0
Last Price0.05Dec 02, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest335
Strike
98
98
Last Price22.6Nov 14, 2024
Change
00%
Bid24
Ask28.8
volume0
Intrest0
Last Price0.05Dec 03, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest400
Strike
98.5
98.5
Last Price23.1Nov 14, 2024
Change
00%
Bid23.75
Ask28.65
volume0
Intrest0
Last Price0.14Dec 20, 2024
Change
0.0555.56%
Bid-
Ask0.13
volume10
Intrest533
Strike
99
99
Last Price28.51Nov 18, 2024
Change
00%
Bid24.3
Ask29.2
volume0
Intrest0
Last Price0.02Nov 12, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest259
Strike
99.5
99.5
Last Price-
Change
-
Bid25.55
Ask30.55
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.06
volume30
Intrest3538
Strike
100
100
Last Price21.4Oct 15, 2024
Change
00%
Bid25.45
Ask30.2
volume0
Intrest0
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.26
volume0
Intrest147
Strike
100.5
100.5
Last Price21.95Oct 29, 2024
Change
00%
Bid26.1
Ask31.05
volume0
Intrest0
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest215
Strike
101
101
Last Price-
Change
-
Bid26.4
Ask31.4
volume0
Intrest0
Last Price0.02Dec 03, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest442
Strike
101.5
101.5
Last Price19.27Oct 11, 2024
Change
00%
Bid26.65
Ask31.65
volume0
Intrest0
Last Price0.09Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest365
Strike
102
102
Last Price-
Change
-
Bid27.2
Ask32.2
volume0
Intrest0
Last Price0.19Nov 05, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest189
Strike
102.5
102.5
Last Price-
Change
-
Bid28.1
Ask32.95
volume0
Intrest0
Last Price0.12Nov 20, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest2034
Strike
103
103
Last Price-
Change
-
Bid28.55
Ask33.55
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest392
Strike
103.5
103.5
Last Price-
Change
-
Bid29.1
Ask34.1
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest455
Strike
104
104
Last Price27.73Oct 16, 2024
Change
00%
Bid29.65
Ask34.65
volume0
Intrest0
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest96
Strike
104.5
104.5
Last Price-
Change
-
Bid29.95
Ask34.7
volume0
Intrest0
Last Price0.03Nov 29, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest988
Strike
105
105
Last Price-
Change
-
Bid30.55
Ask35.55
volume0
Intrest0
Last Price0.03Dec 16, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest125
Strike
105.5
105.5
Last Price-
Change
-
Bid31
Ask35.95
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest485
Strike
106
106
Last Price-
Change
-
Bid31.6
Ask36.6
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest161
Strike
106.5
106.5
Last Price-
Change
-
Bid31.9
Ask36.9
volume0
Intrest0
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest948
Strike
108
108
Last Price-
Change
-
Bid34.05
Ask38.9
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1772
Strike
110
110
Last Price29.25Oct 03, 2024
Change
00%
Bid35.6
Ask40.6
volume0
Intrest0
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest371
Strike
112
112
Last Price-
Change
-
Bid37.15
Ask42.1
volume0
Intrest0
Last Price0.33Oct 18, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest581
Strike
114
114
Last Price33.1Oct 03, 2024
Change
00%
Bid39.7
Ask44.7
volume0
Intrest0
Last Price0.3Oct 10, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest10
Strike
115
115
Last Price-
Change
-
Bid40.3
Ask45.3
volume0
Intrest0
Last Price0.3Oct 11, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest491
Strike
116
116
Last Price-
Change
-
Bid41.5
Ask46.5
volume0
Intrest0
Last Price0.07Oct 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1989
Strike
118
118
Last Price37.15Oct 03, 2024
Change
00%
Bid43.95
Ask48.9
volume0
Intrest0
Last Price0.03Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1132
Strike
120
120
Last Price-
Change
-
Bid45.65
Ask50.65
volume0
Intrest0
Last Price0.04Nov 20, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest234
Strike
122
122
Last Price-
Change
-
Bid47.6
Ask52.55
volume0
Intrest0
Last Price0.1Oct 25, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest350
Strike
124
124
Last Price-
Change
-
Bid49.9
Ask54.35
volume0
Intrest0
Last Price0.16Oct 14, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest330
Strike
126
126
Last Price-
Change
-
Bid51.35
Ask56.3
volume0
Intrest0
Last Price0.13Oct 14, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest200
Strike
128
128
Last Price-
Change
-
Bid53.45
Ask58.3
volume0
Intrest0
Last Price0.01Dec 03, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest852
Strike
130
130
Last Price-
Change
-
Bid55.5
Ask60.45
volume0
Intrest0
Last Price0.1Oct 04, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest162
Strike
132
132
Last Price-
Change
-
Bid57.95
Ask62.95
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest98
Strike
134
134
Last Price-
Change
-
Bid59.5
Ask64.5
volume0
Intrest0
Last Price0.1Nov 01, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest816
Strike
136
136
Last Price-
Change
-
Bid61.45
Ask66.45
volume0
Intrest0
Last Price0.15Oct 07, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest192
Strike
138
138
Last Price-
Change
-
Bid63.4
Ask68.4
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest400
Strike
140
140
Last Price-
Change
-
Bid65.4
Ask70.35
volume0
Intrest0
Last Price0.03Nov 14, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest90
Strike
142
142
Last Price-
Change
-
Bid67.45
Ask72.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest640
Strike
144
144
Last Price-
Change
-
Bid69.7
Ask74.7
volume0
Intrest0
Last Price0.04Oct 29, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest71
Strike
146
146
Last Price-
Change
-
Bid72
Ask76.8
volume0
Intrest0
Last Price0.05Dec 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest270
Strike
148
148
Last Price-
Change
-
Bid73.5
Ask78.45
volume0
Intrest0
Last Price0.03Nov 05, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest400
Strike
150
150
Last Price-
Change
-
Bid75.7
Ask80.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest20
Strike
152
152
Last Price-
Change
-
Bid77.45
Ask82.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest520
Strike
154
154
Last Price-
Change
-
Bid79.2
Ask84.2
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1153
Strike
156
156
Last Price-
Change
-
Bid81.4
Ask86.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
158
158
Last Price-
Change
-
Bid83.65
Ask88.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest510
Strike
160
160
Last Price-
Change
-
Bid85.25
Ask90.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
162
162
Last Price-
Change
-
Bid88.05
Ask93.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
164
164
Last Price-
Change
-
Bid89.75
Ask94.7
volume0
Intrest0
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.18
volume0
Intrest194
Strike
166
166
Last Price-
Change
-
Bid91.65
Ask96.65
volume0
Intrest0