Comments
Loading...
Strategy (NASDAQ:MSTR) Stock, Option Chain
Option chain shows key data for Strategy's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Strategy.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price268.45Mar 17, 2025
Change
00%
Bid308.1
Ask309.35
volume0
Intrest2
Strike
20
20
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Last Price-
Change
-
Bid303.1
Ask304.35
volume0
Intrest0
Strike
25
25
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Last Price254.5Mar 18, 2025
Change
00%
Bid298.1
Ask299.35
volume0
Intrest3
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price289.06Mar 24, 2025
Change
00%
Bid293.3
Ask294.35
volume0
Intrest25
Strike
35
35
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17688
Last Price216.8Mar 11, 2025
Change
00%
Bid288.1
Ask289.35
volume0
Intrest1
Strike
40
40
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1528
Last Price295.1Mar 25, 2025
Change
00%
Bid283.15
Ask284.35
volume0
Intrest2
Strike
45
45
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10201
Last Price287.92Mar 25, 2025
Change
00%
Bid278.15
Ask279.35
volume0
Intrest29
Strike
50
50
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2627
Last Price215.95Mar 14, 2025
Change
00%
Bid268.1
Ask269.4
volume0
Intrest1
Strike
60
60
Last Price0.02Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest49
Last Price230.13Mar 21, 2025
Change
00%
Bid258.1
Ask259.4
volume0
Intrest2
Strike
70
70
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest107
Last Price255Mar 26, 2025
Change
51.92%
Bid248.1
Ask249.4
volume1
Intrest4
Strike
80
80
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest4241
Last Price240.82Mar 26, 2025
Change
30.3714.43%
Bid238.35
Ask239.4
volume8
Intrest15
Strike
90
90
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest854
Last Price238.28Mar 25, 2025
Change
00%
Bid228.1
Ask229.4
volume0
Intrest7
Strike
100
100
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest9982
Last Price189.83Mar 19, 2025
Change
00%
Bid218.15
Ask219.4
volume0
Intrest6
Strike
110
110
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume95
Intrest29666
Last Price183.24Mar 19, 2025
Change
00%
Bid208.35
Ask209.4
volume0
Intrest10
Strike
120
120
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume34
Intrest979
Last Price202.28Mar 25, 2025
Change
00%
Bid198.35
Ask199.4
volume0
Intrest29
Strike
130
130
Last Price0.02Mar 26, 2025
Change
00%
Bid0.01
Ask0.02
volume104
Intrest3239
Last Price158.4Mar 20, 2025
Change
00%
Bid188.15
Ask189.4
volume0
Intrest14
Strike
140
140
Last Price0.01Mar 26, 2025
Change
00%
Bid0.01
Ask0.02
volume197
Intrest2200
Last Price187.56Mar 25, 2025
Change
00%
Bid178.15
Ask179.4
volume0
Intrest35
Strike
150
150
Last Price0.02Mar 26, 2025
Change
00%
Bid0.01
Ask0.02
volume184
Intrest3514
Last Price144.06Mar 21, 2025
Change
00%
Bid168.15
Ask169.4
volume0
Intrest1535
Strike
160
160
Last Price0.02Mar 26, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume179
Intrest4240
Last Price143.43Mar 20, 2025
Change
00%
Bid163.15
Ask164.4
volume0
Intrest7
Strike
165
165
Last Price0.02Mar 26, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume371
Intrest1821
Last Price170.2Mar 25, 2025
Change
00%
Bid158.2
Ask159.4
volume0
Intrest10
Strike
170
170
Last Price0.02Mar 26, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume168
Intrest1945
Last Price149.98Mar 24, 2025
Change
00%
Bid153.2
Ask154.4
volume0
Intrest909
Strike
175
175
Last Price0.02Mar 26, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume13
Intrest15907
Last Price144.99Mar 24, 2025
Change
00%
Bid148.4
Ask149.4
volume0
Intrest12
Strike
180
180
Last Price0.03Mar 26, 2025
Change
00%
Bid0.02
Ask0.03
volume229
Intrest13244
Last Price149.5Mar 25, 2025
Change
00%
Bid143.15
Ask144.45
volume0
Intrest22
Strike
185
185
Last Price0.02Mar 26, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume216
Intrest5878
Last Price147Mar 25, 2025
Change
00%
Bid140.9
Ask141.95
volume0
Intrest11
Strike
187.5
187.5
Last Price0.04Mar 26, 2025
Change
0.0133.33%
Bid0.01
Ask0.06
volume1
Intrest126
Last Price148.15Mar 26, 2025
Change
6.854.85%
Bid138.4
Ask139.45
volume1
Intrest14
Strike
190
190
Last Price0.03Mar 26, 2025
Change
0.0125%
Bid0.02
Ask0.03
volume168
Intrest2618
Last Price145.63Mar 25, 2025
Change
00%
Bid135.65
Ask136.95
volume0
Intrest9
Strike
192.5
192.5
Last Price0.05Mar 26, 2025
Change
0.0125%
Bid0.01
Ask0.06
volume2
Intrest140
Last Price139.02Mar 24, 2025
Change
00%
Bid133.2
Ask134.45
volume0
Intrest18
Strike
195
195
Last Price0.03Mar 26, 2025
Change
0.0240%
Bid0.02
Ask0.03
volume35
Intrest703
Last Price136.57Mar 24, 2025
Change
00%
Bid130.65
Ask131.95
volume0
Intrest11
Strike
197.5
197.5
Last Price0.03Mar 26, 2025
Change
0.0240%
Bid0.02
Ask0.03
volume192
Intrest461
Last Price128.3Mar 26, 2025
Change
10.587.62%
Bid128.2
Ask129.45
volume14
Intrest120
Strike
200
200
Last Price0.03Mar 26, 2025
Change
0.0240%
Bid0.03
Ask0.04
volume464
Intrest8251
Last Price102.45Mar 19, 2025
Change
00%
Bid125.7
Ask126.95
volume0
Intrest9
Strike
202.5
202.5
Last Price0.02Mar 26, 2025
Change
0.0466.67%
Bid-
Ask0.04
volume6
Intrest248
Last Price129.09Mar 24, 2025
Change
00%
Bid123.2
Ask124.45
volume0
Intrest58
Strike
205
205
Last Price0.04Mar 26, 2025
Change
0.0120%
Bid0.03
Ask0.04
volume22
Intrest731
Last Price110.38Mar 24, 2025
Change
00%
Bid120.7
Ask121.95
volume0
Intrest19
Strike
207.5
207.5
Last Price0.07Mar 25, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest31
Last Price131.5Mar 25, 2025
Change
00%
Bid118.2
Ask119.45
volume0
Intrest4023
Strike
210
210
Last Price0.03Mar 26, 2025
Change
0.0350%
Bid0.03
Ask0.06
volume77
Intrest1946
Last Price124.2Mar 24, 2025
Change
00%
Bid115.7
Ask116.95
volume0
Intrest13
Strike
212.5
212.5
Last Price0.04Mar 26, 2025
Change
0.0763.64%
Bid-
Ask0.07
volume1
Intrest358
Last Price121.8Mar 24, 2025
Change
00%
Bid113.25
Ask114.45
volume0
Intrest39
Strike
215
215
Last Price0.04Mar 26, 2025
Change
0.0342.86%
Bid0.04
Ask0.05
volume236
Intrest5456
Last Price87.35Mar 21, 2025
Change
00%
Bid110.75
Ask111.9
volume0
Intrest24
Strike
217.5
217.5
Last Price0.09Mar 25, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest370
Last Price109.18Mar 26, 2025
Change
10.278.6%
Bid108.2
Ask109.45
volume7
Intrest86
Strike
220
220
Last Price0.05Mar 26, 2025
Change
00%
Bid0.04
Ask0.06
volume313
Intrest3068
Last Price114.05Mar 24, 2025
Change
00%
Bid105.75
Ask106.95
volume0
Intrest43
Strike
222.5
222.5
Last Price0.05Mar 26, 2025
Change
0.0444.44%
Bid0.05
Ask0.06
volume32
Intrest498
Last Price110.06Mar 26, 2025
Change
0.760.7%
Bid103.2
Ask104.5
volume2
Intrest3328
Strike
225
225
Last Price0.05Mar 26, 2025
Change
0.0550%
Bid0.05
Ask0.06
volume28
Intrest1449
Last Price77.7Mar 21, 2025
Change
00%
Bid100.75
Ask102
volume0
Intrest29
Strike
227.5
227.5
Last Price0.05Mar 26, 2025
Change
0.0861.54%
Bid0.01
Ask0.08
volume1
Intrest220
Last Price99Mar 26, 2025
Change
13.111.69%
Bid98.25
Ask99.5
volume1
Intrest147
Strike
230
230
Last Price0.06Mar 26, 2025
Change
0.0225%
Bid0.05
Ask0.08
volume65
Intrest5553
Last Price72.85Mar 21, 2025
Change
00%
Bid95.95
Ask97
volume0
Intrest19
Strike
232.5
232.5
Last Price0.08Mar 26, 2025
Change
0.0538.46%
Bid0.01
Ask0.09
volume3
Intrest256
Last Price101.2Mar 26, 2025
Change
4.684.42%
Bid93.25
Ask94.5
volume22
Intrest103
Strike
235
235
Last Price0.01Mar 26, 2025
Change
0.190.91%
Bid0.01
Ask0.06
volume65
Intrest3367
Last Price105.15Mar 25, 2025
Change
00%
Bid90.75
Ask91.95
volume0
Intrest61
Strike
237.5
237.5
Last Price0.07Mar 26, 2025
Change
0.0956.25%
Bid0.04
Ask0.1
volume1
Intrest234
Last Price93.48Mar 26, 2025
Change
6.656.64%
Bid88.25
Ask89.5
volume5
Intrest1646
Strike
240
240
Last Price0.07Mar 26, 2025
Change
0.0750%
Bid0.05
Ask0.07
volume153
Intrest2146
Last Price94.05Mar 25, 2025
Change
00%
Bid85.8
Ask87
volume0
Intrest48
Strike
242.5
242.5
Last Price0.12Mar 26, 2025
Change
0.0529.41%
Bid0.02
Ask0.11
volume1
Intrest286
Last Price82.65Mar 26, 2025
Change
10.210.99%
Bid83.25
Ask84.55
volume11
Intrest264
Strike
245
245
Last Price0.09Mar 26, 2025
Change
0.0640%
Bid0.05
Ask0.12
volume10
Intrest1326
Last Price80.68Mar 26, 2025
Change
22.7839.34%
Bid80.8
Ask82.05
volume4
Intrest38
Strike
247.5
247.5
Last Price0.09Mar 26, 2025
Change
0.0847.06%
Bid0.03
Ask0.12
volume51
Intrest913
Last Price81.38Mar 26, 2025
Change
11.4112.3%
Bid78.3
Ask79.55
volume20
Intrest304
Strike
250
250
Last Price0.09Mar 26, 2025
Change
0.0847.06%
Bid0.09
Ask0.1
volume583
Intrest2505
Last Price75.21Mar 26, 2025
Change
11.2913.05%
Bid75.8
Ask77.05
volume4
Intrest36
Strike
252.5
252.5
Last Price0.1Mar 26, 2025
Change
0.0947.37%
Bid0.07
Ask0.14
volume39
Intrest267
Last Price73.16Mar 26, 2025
Change
10.8712.94%
Bid73.3
Ask74.55
volume21
Intrest361
Strike
255
255
Last Price0.12Mar 26, 2025
Change
0.0942.86%
Bid0.09
Ask0.11
volume86
Intrest1465
Last Price77.7Mar 26, 2025
Change
2.53.12%
Bid70.8
Ask72.05
volume2
Intrest551
Strike
257.5
257.5
Last Price0.12Mar 26, 2025
Change
0.1860%
Bid0.08
Ask0.15
volume178
Intrest277
Last Price71.86Mar 26, 2025
Change
5.196.74%
Bid68.35
Ask69.6
volume23
Intrest565
Strike
260
260
Last Price0.15Mar 26, 2025
Change
0.0937.5%
Bid0.11
Ask0.14
volume561
Intrest2408
Last Price66.65Mar 26, 2025
Change
7.6210.26%
Bid65.85
Ask67.1
volume1
Intrest358
Strike
262.5
262.5
Last Price0.2Mar 26, 2025
Change
0.0416.67%
Bid0.12
Ask0.19
volume10
Intrest438
Last Price66.45Mar 26, 2025
Change
9.6312.66%
Bid63.35
Ask64.55
volume22
Intrest986
Strike
265
265
Last Price0.18Mar 26, 2025
Change
0.135.71%
Bid0.13
Ask0.21
volume73
Intrest1359
Last Price60.37Mar 26, 2025
Change
9.4613.55%
Bid60.95
Ask62.15
volume6
Intrest306
Strike
267.5
267.5
Last Price0.2Mar 26, 2025
Change
0.0931.03%
Bid0.17
Ask0.2
volume36
Intrest224
Last Price61.35Mar 26, 2025
Change
11.4815.76%
Bid58.4
Ask59.6
volume95
Intrest577
Strike
270
270
Last Price0.2Mar 26, 2025
Change
0.1339.39%
Bid0.18
Ask0.24
volume375
Intrest2082
Last Price61.86Mar 26, 2025
Change
6.169.06%
Bid55.95
Ask57.2
volume4
Intrest241
Strike
272.5
272.5
Last Price0.25Mar 26, 2025
Change
0.1130.56%
Bid0.19
Ask0.29
volume52
Intrest444
Last Price59.55Mar 26, 2025
Change
8.3312.27%
Bid53.5
Ask54.75
volume25
Intrest420
Strike
275
275
Last Price0.3Mar 26, 2025
Change
0.0411.76%
Bid0.22
Ask0.3
volume283
Intrest1753
Last Price57.6Mar 26, 2025
Change
3.286.04%
Bid51.25
Ask52.25
volume5
Intrest180
Strike
277.5
277.5
Last Price0.34Mar 26, 2025
Change
0.1124.44%
Bid0.26
Ask0.35
volume119
Intrest637
Last Price49.03Mar 26, 2025
Change
13.3221.36%
Bid48.8
Ask49.7
volume112
Intrest825
Strike
280
280
Last Price0.35Mar 26, 2025
Change
0.122.22%
Bid0.31
Ask0.4
volume674
Intrest3102
Last Price56.45Mar 25, 2025
Change
00%
Bid46.4
Ask47.35
volume0
Intrest152
Strike
282.5
282.5
Last Price0.49Mar 26, 2025
Change
0.047.55%
Bid0.37
Ask0.5
volume217
Intrest558
Last Price43.17Mar 26, 2025
Change
15.8326.83%
Bid44
Ask44.9
volume29
Intrest830
Strike
285
285
Last Price0.57Mar 26, 2025
Change
0.0611.76%
Bid0.44
Ask0.58
volume865
Intrest1138
Last Price41.2Mar 26, 2025
Change
11.822.26%
Bid41.55
Ask42.45
volume26
Intrest164
Strike
287.5
287.5
Last Price0.62Mar 26, 2025
Change
0.0712.73%
Bid0.54
Ask0.63
volume71
Intrest522
Last Price39.17Mar 26, 2025
Change
13.3825.46%
Bid39.2
Ask40.05
volume67
Intrest898
Strike
290
290
Last Price0.69Mar 26, 2025
Change
0.069.52%
Bid0.65
Ask0.73
volume1440
Intrest2585
Last Price38.15Mar 26, 2025
Change
8.418.05%
Bid36.8
Ask37.75
volume32
Intrest222
Strike
292.5
292.5
Last Price0.8Mar 26, 2025
Change
0.114.29%
Bid0.77
Ask0.87
volume157
Intrest356
Last Price36.17Mar 26, 2025
Change
13.0326.48%
Bid34.45
Ask35.25
volume100
Intrest540
Strike
295
295
Last Price0.93Mar 26, 2025
Change
0.1824%
Bid0.93
Ask1.02
volume1185
Intrest1294
Last Price34.04Mar 26, 2025
Change
9.6622.11%
Bid32.15
Ask33.1
volume13
Intrest336
Strike
297.5
297.5
Last Price1.1Mar 26, 2025
Change
0.2935.8%
Bid1.11
Ask1.18
volume208
Intrest803
Last Price30.45Mar 26, 2025
Change
12.929.76%
Bid29.85
Ask30.65
volume1007
Intrest3282
Strike
300
300
Last Price1.35Mar 26, 2025
Change
0.442.11%
Bid1.31
Ask1.4
volume5348
Intrest5203
Last Price27.45Mar 26, 2025
Change
11.3529.25%
Bid27.65
Ask28.3
volume50
Intrest596
Strike
302.5
302.5
Last Price1.85Mar 26, 2025
Change
0.8585%
Bid1.56
Ask1.65
volume183
Intrest649
Last Price25.77Mar 26, 2025
Change
13.1833.84%
Bid25.4
Ask26.25
volume115
Intrest1328
Strike
305
305
Last Price1.91Mar 26, 2025
Change
0.7361.86%
Bid1.85
Ask1.95
volume668
Intrest979
Last Price23.44Mar 26, 2025
Change
11.6633.22%
Bid23.3
Ask24.05
volume26
Intrest615
Strike
307.5
307.5
Last Price2.27Mar 26, 2025
Change
0.9774.62%
Bid2.16
Ask2.3
volume406
Intrest400
Last Price21.03Mar 26, 2025
Change
12.5737.41%
Bid21.15
Ask21.8
volume320
Intrest3783
Strike
310
310
Last Price2.59Mar 26, 2025
Change
1.0669.28%
Bid2.55
Ask2.71
volume2998
Intrest1477
Last Price18.95Mar 26, 2025
Change
10.5835.83%
Bid19.25
Ask19.7
volume48
Intrest417
Strike
312.5
312.5
Last Price3.3Mar 26, 2025
Change
1.5487.5%
Bid3
Ask3.2
volume691
Intrest340
Last Price17.13Mar 26, 2025
Change
11.8740.93%
Bid17.25
Ask17.75
volume211
Intrest1669
Strike
315
315
Last Price3.79Mar 26, 2025
Change
1.7787.62%
Bid3.5
Ask3.7
volume2366
Intrest2243
Last Price16Mar 26, 2025
Change
1242.86%
Bid15.35
Ask15.85
volume159
Intrest494
Strike
317.5
317.5
Last Price4.3Mar 26, 2025
Change
1.9683.76%
Bid4.15
Ask4.35
volume952
Intrest444
Last Price13.87Mar 26, 2025
Change
10.6343.39%
Bid13.6
Ask14
volume1262
Intrest9982
Strike
320
320
Last Price4.75Mar 26, 2025
Change
2.0575.93%
Bid4.85
Ask5.05
volume5620
Intrest2794
Last Price12Mar 26, 2025
Change
10.9147.62%
Bid11.95
Ask12.35
volume344
Intrest15576
Strike
322.5
322.5
Last Price5.8Mar 26, 2025
Change
2.6584.13%
Bid5.65
Ask5.9
volume607
Intrest491
Last Price10.6Mar 26, 2025
Change
9.8648.19%
Bid10.35
Ask10.75
volume1204
Intrest6885
Strike
325
325
Last Price6.7Mar 26, 2025
Change
3.186.11%
Bid6.55
Ask6.85
volume2765
Intrest1630
Last Price9.25Mar 26, 2025
Change
9.2550%
Bid8.95
Ask9.3
volume886
Intrest4007
Strike
327.5
327.5
Last Price7.85Mar 26, 2025
Change
3.6586.9%
Bid7.6
Ask7.9
volume1151
Intrest593
Last Price7.88Mar 26, 2025
Change
8.9253.1%
Bid7.6
Ask7.9
volume4921
Intrest18776
Strike
330
330
Last Price9Mar 26, 2025
Change
4.1987.11%
Bid8.8
Ask9.1
volume4974
Intrest2146
Last Price6.2Mar 26, 2025
Change
8.6158.14%
Bid6.45
Ask6.8
volume2014
Intrest616
Strike
332.5
332.5
Last Price10.6Mar 26, 2025
Change
5.0590.99%
Bid10
Ask10.45
volume1480
Intrest483
Last Price5.67Mar 26, 2025
Change
7.6457.4%
Bid5.4
Ask5.7
volume4869
Intrest1424
Strike
335
335
Last Price12.1Mar 26, 2025
Change
5.686.15%
Bid11.6
Ask11.9
volume2334
Intrest1843
Last Price4.55Mar 26, 2025
Change
7.1861.21%
Bid4.5
Ask4.8
volume2098
Intrest1026
Strike
337.5
337.5
Last Price13.7Mar 26, 2025
Change
6.2784.39%
Bid13.05
Ask13.5
volume2210
Intrest663
Last Price3.88Mar 26, 2025
Change
6.3762.15%
Bid3.75
Ask3.95
volume8582
Intrest3585
Strike
340
340
Last Price15.24Mar 26, 2025
Change
6.7679.72%
Bid14.8
Ask15.2
volume1774
Intrest1387
Last Price3.1Mar 26, 2025
Change
665.93%
Bid3.05
Ask3.3
volume1054
Intrest487
Strike
342.5
342.5
Last Price15.1Mar 26, 2025
Change
5.455.67%
Bid16.6
Ask17.1
volume316
Intrest218
Last Price2.7Mar 26, 2025
Change
5.265.82%
Bid2.52
Ask2.69
volume9418
Intrest7694
Strike
345
345
Last Price19.25Mar 26, 2025
Change
8.172.65%
Bid18.55
Ask19.05
volume171
Intrest312
Last Price2.2Mar 26, 2025
Change
4.5567.41%
Bid2.06
Ask2.2
volume638
Intrest437
Strike
347.5
347.5
Last Price20.6Mar 26, 2025
Change
9.1579.91%
Bid20.3
Ask21.15
volume156
Intrest166
Last Price1.75Mar 26, 2025
Change
4.1570.34%
Bid1.68
Ask1.8
volume11512
Intrest59241
Strike
350
350
Last Price24Mar 26, 2025
Change
9.9771.06%
Bid22.55
Ask23.3
volume945
Intrest252
Last Price1.43Mar 26, 2025
Change
3.5771.4%
Bid1.35
Ask1.47
volume539
Intrest552
Strike
352.5
352.5
Last Price24.75Mar 26, 2025
Change
7.745.16%
Bid24.55
Ask25.5
volume15
Intrest83
Last Price1.08Mar 26, 2025
Change
3.2775.17%
Bid1.09
Ask1.2
volume956
Intrest1366
Strike
355
355
Last Price26.9Mar 26, 2025
Change
7.5338.87%
Bid26.85
Ask27.7
volume64
Intrest156
Last Price0.93Mar 26, 2025
Change
2.7774.86%
Bid0.88
Ask0.97
volume501
Intrest656
Strike
357.5
357.5
Last Price29.15Mar 26, 2025
Change
7.3533.72%
Bid29.1
Ask30
volume4
Intrest41
Last Price0.74Mar 26, 2025
Change
2.4176.51%
Bid0.73
Ask0.79
volume5633
Intrest5244
Strike
360
360
Last Price29.21Mar 26, 2025
Change
7.9437.33%
Bid31.45
Ask32.35
volume84
Intrest183
Last Price0.62Mar 26, 2025
Change
2.2778.55%
Bid0.59
Ask0.64
volume271
Intrest576
Strike
362.5
362.5
Last Price31.6Mar 26, 2025
Change
4.717.47%
Bid33.75
Ask34.7
volume3
Intrest32
Last Price0.53Mar 26, 2025
Change
1.7576.75%
Bid0.48
Ask0.53
volume951
Intrest7066
Strike
365
365
Last Price34.28Mar 26, 2025
Change
6.5623.67%
Bid36.35
Ask37.05
volume3
Intrest51
Last Price0.45Mar 26, 2025
Change
1.4776.56%
Bid0.39
Ask0.46
volume261
Intrest426
Strike
367.5
367.5
Last Price40.14Mar 26, 2025
Change
6.1418.06%
Bid38.6
Ask39.55
volume16
Intrest66
Last Price0.37Mar 26, 2025
Change
1.2677.3%
Bid0.32
Ask0.39
volume2422
Intrest54995
Strike
370
370
Last Price39.66Mar 26, 2025
Change
7.4923.28%
Bid40.95
Ask41.95
volume36
Intrest75
Last Price0.3Mar 26, 2025
Change
1.1479.17%
Bid0.26
Ask0.33
volume323
Intrest509
Strike
372.5
372.5
Last Price34.5Mar 26, 2025
Change
0.682.01%
Bid43.4
Ask44.65
volume2
Intrest1
Last Price0.25Mar 26, 2025
Change
0.9779.51%
Bid0.23
Ask0.28
volume777
Intrest1938
Strike
375
375
Last Price43.6Mar 26, 2025
Change
8.624.57%
Bid45.85
Ask46.85
volume16
Intrest47
Last Price0.21Mar 26, 2025
Change
0.8379.81%
Bid0.17
Ask0.24
volume52
Intrest308
Strike
377.5
377.5
Last Price37.13Mar 25, 2025
Change
00%
Bid48.35
Ask49.35
volume0
Intrest20
Last Price0.19Mar 26, 2025
Change
0.6878.16%
Bid0.18
Ask0.19
volume2043
Intrest21844
Strike
380
380
Last Price50.95Mar 26, 2025
Change
8.8220.94%
Bid50.75
Ask51.75
volume10
Intrest32
Last Price0.15Mar 26, 2025
Change
0.5879.45%
Bid0.15
Ask0.18
volume116
Intrest315
Strike
382.5
382.5
Last Price-
Change
-
Bid53.25
Ask54.3
volume0
Intrest0
Last Price0.13Mar 26, 2025
Change
0.5480.6%
Bid0.13
Ask0.15
volume584
Intrest7459
Strike
385
385
Last Price57.3Mar 26, 2025
Change
11.725.66%
Bid55.8
Ask56.75
volume30
Intrest90
Last Price0.14Mar 26, 2025
Change
0.4475.86%
Bid0.1
Ask0.15
volume8
Intrest125
Strike
387.5
387.5
Last Price70Mar 24, 2025
Change
00%
Bid58.2
Ask59.5
volume0
Intrest6
Last Price0.11Mar 26, 2025
Change
0.3576.09%
Bid0.08
Ask0.14
volume317
Intrest1048
Strike
390
390
Last Price54.39Mar 26, 2025
Change
5.7211.75%
Bid60.7
Ask61.95
volume15
Intrest31
Last Price0.11Mar 26, 2025
Change
0.3877.55%
Bid0.06
Ask0.13
volume27
Intrest280
Strike
392.5
392.5
Last Price62.79Mar 26, 2025
Change
10.0419.03%
Bid63.2
Ask64.25
volume4
Intrest3
Last Price0.1Mar 26, 2025
Change
0.375%
Bid0.08
Ask0.11
volume151
Intrest248
Strike
395
395
Last Price56.78Mar 26, 2025
Change
0.991.77%
Bid65.7
Ask66.95
volume10
Intrest36
Last Price0.1Mar 26, 2025
Change
0.2369.7%
Bid0.06
Ask0.11
volume50
Intrest368
Strike
397.5
397.5
Last Price-
Change
-
Bid68.2
Ask69.45
volume0
Intrest0
Last Price0.09Mar 26, 2025
Change
0.1866.67%
Bid0.09
Ask0.1
volume2179
Intrest5467
Strike
400
400
Last Price65.54Mar 26, 2025
Change
0.380.58%
Bid70.65
Ask71.95
volume8
Intrest140
Last Price0.08Mar 26, 2025
Change
0.1666.67%
Bid0.07
Ask0.09
volume337
Intrest1089
Strike
405
405
Last Price70.55Mar 25, 2025
Change
00%
Bid75.65
Ask76.95
volume0
Intrest3
Last Price0.07Mar 26, 2025
Change
0.1161.11%
Bid0.07
Ask0.08
volume175
Intrest1231
Strike
410
410
Last Price80.2Mar 26, 2025
Change
9.713.76%
Bid80.65
Ask81.95
volume1
Intrest5
Last Price0.05Mar 26, 2025
Change
0.0861.54%
Bid0.05
Ask0.08
volume56
Intrest715
Strike
415
415
Last Price76.63Mar 25, 2025
Change
00%
Bid85.65
Ask86.95
volume0
Intrest8
Last Price0.07Mar 26, 2025
Change
0.0330%
Bid0.04
Ask0.07
volume569
Intrest1357
Strike
420
420
Last Price81.7Mar 26, 2025
Change
0.280.34%
Bid90.65
Ask91.95
volume2
Intrest3
Last Price0.06Mar 26, 2025
Change
0.0440%
Bid0.04
Ask0.07
volume117
Intrest1805
Strike
425
425
Last Price89.31Mar 26, 2025
Change
10.9110.89%
Bid95.65
Ask96.95
volume13
Intrest10
Last Price0.07Mar 26, 2025
Change
0.0436.36%
Bid0.02
Ask0.07
volume62
Intrest617
Strike
430
430
Last Price96Mar 26, 2025
Change
5.66.19%
Bid100.65
Ask101.95
volume2
Intrest3
Last Price0.05Mar 26, 2025
Change
0.0654.55%
Bid0.02
Ask0.07
volume67
Intrest535
Strike
435
435
Last Price98.65Mar 26, 2025
Change
4.134.02%
Bid105.65
Ask106.95
volume2
Intrest0
Last Price0.06Mar 26, 2025
Change
0.0225%
Bid0.04
Ask0.07
volume86
Intrest2344
Strike
440
440
Last Price97.95Mar 25, 2025
Change
00%
Bid110.65
Ask111.95
volume0
Intrest3
Last Price0.04Mar 26, 2025
Change
0.0555.56%
Bid0.02
Ask0.08
volume61
Intrest296
Strike
445
445
Last Price106.25Mar 26, 2025
Change
-
Bid115.7
Ask116.95
volume1
Intrest0
Last Price0.05Mar 26, 2025
Change
0.0444.44%
Bid0.05
Ask0.06
volume2189
Intrest2532
Strike
450
450
Last Price115.25Mar 24, 2025
Change
00%
Bid120.7
Ask121.95
volume0
Intrest0
Last Price0.05Mar 26, 2025
Change
0.0337.5%
Bid0.03
Ask0.08
volume3
Intrest278
Strike
455
455
Last Price113Mar 25, 2025
Change
00%
Bid125.75
Ask126.95
volume0
Intrest0
Last Price0.05Mar 26, 2025
Change
0.0228.57%
Bid0.03
Ask0.08
volume252
Intrest849
Strike
460
460
Last Price-
Change
-
Bid130.7
Ask131.95
volume0
Intrest0
Last Price0.08Mar 25, 2025
Change
00%
Bid0.03
Ask0.08
volume0
Intrest205
Strike
465
465
Last Price170.3Mar 19, 2025
Change
00%
Bid135.75
Ask136.95
volume0
Intrest0
Last Price0.05Mar 26, 2025
Change
0.0228.57%
Bid0.03
Ask0.09
volume65
Intrest476
Strike
470
470
Last Price-
Change
-
Bid140.7
Ask141.95
volume0
Intrest0
Last Price0.07Mar 25, 2025
Change
00%
Bid0.02
Ask0.09
volume0
Intrest478
Strike
475
475
Last Price143.3Mar 26, 2025
Change
85.29%
Bid145.7
Ask146.75
volume6
Intrest0
Last Price0.03Mar 26, 2025
Change
00%
Bid0.02
Ask0.09
volume1
Intrest475
Strike
480
480
Last Price183.1Mar 19, 2025
Change
00%
Bid150.7
Ask151.95
volume0
Intrest0
Last Price0.04Mar 26, 2025
Change
0.0342.86%
Bid0.03
Ask0.09
volume8
Intrest77
Strike
485
485
Last Price-
Change
-
Bid155.7
Ask156.95
volume0
Intrest0
Last Price0.06Mar 26, 2025
Change
0.0114.29%
Bid0.02
Ask0.09
volume1
Intrest244
Strike
490
490
Last Price152Mar 25, 2025
Change
00%
Bid160.7
Ask161.95
volume0
Intrest0
Last Price0.03Mar 26, 2025
Change
0.0350%
Bid0.02
Ask0.09
volume1
Intrest405
Strike
495
495
Last Price-
Change
-
Bid165.7
Ask166.95
volume0
Intrest0
Last Price0.04Mar 26, 2025
Change
0.0233.33%
Bid0.04
Ask0.05
volume1140
Intrest8312
Strike
500
500
Last Price211.95Mar 17, 2025
Change
00%
Bid170.7
Ask171.95
volume0
Intrest0
Last Price0.05Mar 26, 2025
Change
0.0116.67%
Bid0.01
Ask0.08
volume1
Intrest114
Strike
505
505
Last Price249Mar 10, 2025
Change
00%
Bid175.7
Ask176.95
volume0
Intrest0
Last Price0.06Mar 25, 2025
Change
00%
Bid0.01
Ask0.08
volume0
Intrest182
Strike
510
510
Last Price213.05Mar 19, 2025
Change
00%
Bid180.7
Ask181.95
volume0
Intrest0
Last Price0.03Mar 26, 2025
Change
0.0240%
Bid0.02
Ask0.08
volume4
Intrest154
Strike
515
515
Last Price218.05Mar 19, 2025
Change
00%
Bid185.7
Ask186.95
volume0
Intrest0
Last Price0.03Mar 26, 2025
Change
0.0240%
Bid0.01
Ask0.08
volume48
Intrest88
Strike
520
520
Last Price180.35Mar 25, 2025
Change
00%
Bid190.7
Ask191.95
volume0
Intrest0
Last Price0.05Mar 25, 2025
Change
00%
Bid0.01
Ask0.08
volume0
Intrest35
Strike
525
525
Last Price224Mar 20, 2025
Change
00%
Bid195.7
Ask196.95
volume0
Intrest0
Last Price0.03Mar 26, 2025
Change
0.0240%
Bid0.01
Ask0.03
volume36
Intrest190
Strike
530
530
Last Price-
Change
-
Bid200.7
Ask201.95
volume0
Intrest0
Last Price0.02Mar 26, 2025
Change
0.0360%
Bid0.01
Ask0.08
volume7
Intrest107
Strike
540
540
Last Price-
Change
-
Bid210.7
Ask211.95
volume0
Intrest0
Last Price0.02Mar 26, 2025
Change
0.0360%
Bid0.02
Ask0.03
volume432
Intrest734
Strike
550
550
Last Price210.35Mar 25, 2025
Change
00%
Bid220.7
Ask221.95
volume0
Intrest0
Last Price0.02Mar 26, 2025
Change
00%
Bid0.01
Ask0.03
volume319
Intrest117
Strike
560
560
Last Price220.35Mar 25, 2025
Change
00%
Bid230.7
Ask231.95
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume50
Intrest298
Strike
570
570
Last Price-
Change
-
Bid240.7
Ask241.95
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume95
Intrest1520
Strike
580
580
Last Price240.35Mar 25, 2025
Change
00%
Bid250.7
Ask251.95
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume164
Intrest151
Strike
590
590
Last Price333.75Mar 10, 2025
Change
00%
Bid260.7
Ask261.95
volume0
Intrest0
Last Price0.02Mar 26, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume300
Intrest8137
Strike
600
600
Last Price303Mar 19, 2025
Change
00%
Bid270.7
Ask271.95
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest256
Strike
610
610
Last Price303.55Mar 20, 2025
Change
00%
Bid280.7
Ask281.95
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume10
Intrest153
Strike
620
620
Last Price279.65Mar 25, 2025
Change
00%
Bid290.7
Ask291.95
volume0
Intrest1
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest45
Strike
630
630
Last Price290.25Mar 25, 2025
Change
00%
Bid300.7
Ask301.95
volume0
Intrest1
Last Price0.01Mar 26, 2025
Change
0.0150%
Bid-
Ask0.02
volume16
Intrest28
Strike
640
640
Last Price364.25Mar 14, 2025
Change
00%
Bid310.7
Ask311.95
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest560
Strike
650
650
Last Price-
Change
-
Bid320.65
Ask321.95
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest116
Strike
660
660
Last Price-
Change
-
Bid330.65
Ask331.95
volume0
Intrest0
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest262
Strike
670
670
Last Price327Feb 14, 2025
Change
00%
Bid340.65
Ask341.7
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
0.0150%
Bid-
Ask0.01
volume34
Intrest26934
Strike
680
680
Last Price-
Change
-
Bid350.65
Ask351.7
volume0
Intrest0