$1276.15
16.031.27%
At close: -
$1276.15
0.000.00%
After Hours: Dec 20, 4:01 PM EDT
Comments
Loading...
TransDigm Gr (NYSE:TDG) Stock, Option Chain
Option chain shows key data for TransDigm Gr's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for TransDigm Gr.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price990.5Nov 21, 2024
Change
00%
Bid973
Ask982.3
volume0
Intrest1
Strike
300
300
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest16
Last Price-
Change
-
Bid963
Ask972.2
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest5
Last Price1034.32Oct 04, 2024
Change
00%
Bid953
Ask962.3
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest1
Last Price1025.09Oct 04, 2024
Change
00%
Bid943
Ask952.3
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid933
Ask942.3
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest17
Last Price1004.38Oct 04, 2024
Change
00%
Bid923
Ask932.3
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest12
Last Price994.07Oct 04, 2024
Change
00%
Bid913
Ask922.2
volume0
Intrest1
Strike
360
360
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest5
Last Price-
Change
-
Bid903
Ask912.3
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid893
Ask902.1
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid883
Ask892.1
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid873
Ask882.1
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid863
Ask872.3
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid853
Ask862.1
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid848
Ask857.1
volume0
Intrest0
Strike
425
425
Last Price0.98Mar 20, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid843
Ask852.3
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid833
Ask842.3
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest10
Last Price-
Change
-
Bid828
Ask837.3
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid823
Ask832
volume0
Intrest1
Strike
450
450
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest4
Last Price-
Change
-
Bid813
Ask822.3
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price893Oct 24, 2024
Change
00%
Bid808
Ask817.3
volume0
Intrest1
Strike
465
465
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid803
Ask812.3
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid-
Ask0.35
volume0
Intrest17
Last Price-
Change
-
Bid793
Ask802.3
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest6
Last Price-
Change
-
Bid788
Ask797.3
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest4
Last Price-
Change
-
Bid783
Ask792.1
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest7
Last Price-
Change
-
Bid773
Ask782
volume0
Intrest0
Strike
500
500
Last Price1Mar 13, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Last Price-
Change
-
Bid768
Ask777.3
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid763
Ask772.3
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest8
Last Price-
Change
-
Bid753
Ask762
volume0
Intrest0
Strike
520
520
Last Price0.25Sep 03, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Last Price-
Change
-
Bid748
Ask757.3
volume0
Intrest0
Strike
525
525
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest6
Last Price-
Change
-
Bid743
Ask752.3
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest6
Last Price-
Change
-
Bid733
Ask742.1
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest3
Last Price-
Change
-
Bid728
Ask737.3
volume0
Intrest0
Strike
545
545
Last Price0.01Sep 13, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price807.64Oct 04, 2024
Change
00%
Bid723
Ask732.2
volume0
Intrest1
Strike
550
550
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid713
Ask722.3
volume0
Intrest0
Strike
560
560
Last Price0.5Aug 19, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid708
Ask717.3
volume0
Intrest0
Strike
565
565
Last Price0.2Oct 02, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid703
Ask712.1
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid693
Ask702
volume0
Intrest0
Strike
580
580
Last Price2.41Sep 04, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid688
Ask697.1
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid683
Ask692.3
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid673
Ask682.1
volume0
Intrest0
Strike
600
600
Last Price1Sep 06, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid668
Ask677
volume0
Intrest0
Strike
605
605
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid663
Ask672.1
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid653
Ask662.3
volume0
Intrest0
Strike
620
620
Last Price0.8May 20, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid648
Ask657.1
volume0
Intrest0
Strike
625
625
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest3
Last Price-
Change
-
Bid643
Ask652.3
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid633
Ask642.1
volume0
Intrest0
Strike
640
640
Last Price0.9May 20, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest62
Last Price-
Change
-
Bid628
Ask637.1
volume0
Intrest0
Strike
645
645
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid623
Ask632.1
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid613
Ask622.1
volume0
Intrest0
Strike
660
660
Last Price0.1Nov 15, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price590Nov 22, 2024
Change
00%
Bid608.2
Ask617.4
volume0
Intrest1
Strike
665
665
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid603
Ask612.3
volume0
Intrest1
Strike
670
670
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest7
Last Price-
Change
-
Bid593
Ask602.3
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest13
Last Price-
Change
-
Bid588
Ask597.3
volume0
Intrest0
Strike
685
685
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest3
Last Price-
Change
-
Bid583
Ask592.3
volume0
Intrest2
Strike
690
690
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest8
Last Price537.5Feb 23, 2024
Change
00%
Bid573
Ask582.3
volume0
Intrest0
Strike
700
700
Last Price1.25Aug 26, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid568
Ask577.3
volume0
Intrest0
Strike
705
705
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid563
Ask572.3
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid553
Ask562.3
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest26
Last Price-
Change
-
Bid548
Ask557.5
volume0
Intrest0
Strike
725
725
Last Price0.15Nov 22, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest7
Last Price-
Change
-
Bid543
Ask552.2
volume0
Intrest0
Strike
730
730
Last Price0.15Nov 22, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Last Price-
Change
-
Bid533
Ask542.1
volume0
Intrest0
Strike
740
740
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest5
Last Price-
Change
-
Bid528
Ask537.3
volume0
Intrest0
Strike
745
745
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price510.09Nov 22, 2024
Change
00%
Bid523
Ask532.3
volume0
Intrest12
Strike
750
750
Last Price0.15Nov 15, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Last Price-
Change
-
Bid513
Ask522.1
volume0
Intrest0
Strike
760
760
Last Price10.2Feb 12, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid508
Ask517.1
volume0
Intrest0
Strike
765
765
Last Price1.5May 09, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid503
Ask512.3
volume0
Intrest0
Strike
770
770
Last Price0.2Dec 04, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Last Price545.2May 03, 2024
Change
00%
Bid493
Ask502.2
volume0
Intrest1
Strike
780
780
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest5
Last Price-
Change
-
Bid488
Ask497.1
volume0
Intrest0
Strike
785
785
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price500Nov 14, 2024
Change
00%
Bid483
Ask492.5
volume0
Intrest1
Strike
790
790
Last Price0.24Nov 27, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid473
Ask482.3
volume0
Intrest1
Strike
800
800
Last Price13Mar 13, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid468
Ask477.3
volume0
Intrest0
Strike
805
805
Last Price0.1Dec 03, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Last Price-
Change
-
Bid463
Ask472.3
volume0
Intrest2
Strike
810
810
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest6
Last Price-
Change
-
Bid453
Ask462.3
volume0
Intrest3
Strike
820
820
Last Price0.1Dec 03, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price565.4Oct 21, 2024
Change
00%
Bid448
Ask457.3
volume0
Intrest2
Strike
825
825
Last Price12.76Mar 12, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Last Price-
Change
-
Bid443
Ask452.3
volume0
Intrest0
Strike
830
830
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest5
Last Price-
Change
-
Bid433
Ask442.1
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid428
Ask437.3
volume0
Intrest0
Strike
845
845
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid423
Ask432.3
volume0
Intrest0
Strike
850
850
Last Price0.1Dec 03, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest15
Last Price-
Change
-
Bid413
Ask422
volume0
Intrest14
Strike
860
860
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest5
Last Price-
Change
-
Bid408
Ask417.3
volume0
Intrest0
Strike
865
865
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid403
Ask412.3
volume0
Intrest1
Strike
870
870
Last Price0.1Dec 03, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price-
Change
-
Bid393
Ask402
volume0
Intrest4
Strike
880
880
Last Price16.2Mar 04, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price370.75Nov 18, 2024
Change
00%
Bid388
Ask397.3
volume0
Intrest0
Strike
885
885
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid383
Ask392
volume0
Intrest5
Strike
890
890
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest1
Last Price299.95Feb 14, 2024
Change
00%
Bid373
Ask382
volume0
Intrest12
Strike
900
900
Last Price7.5May 07, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest9
Last Price-
Change
-
Bid368
Ask377
volume0
Intrest5
Strike
905
905
Last Price27.4Feb 12, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid363
Ask372.3
volume0
Intrest2
Strike
910
910
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest17
Last Price-
Change
-
Bid353
Ask362.3
volume0
Intrest1
Strike
920
920
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest3
Last Price-
Change
-
Bid348
Ask357
volume0
Intrest5
Strike
925
925
Last Price2.3Aug 21, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Last Price-
Change
-
Bid343
Ask352.3
volume0
Intrest4
Strike
930
930
Last Price1.5Nov 15, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Last Price-
Change
-
Bid333
Ask342.3
volume0
Intrest0
Strike
940
940
Last Price5.8Jul 22, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid328
Ask337.5
volume0
Intrest4
Strike
945
945
Last Price2.13Dec 19, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid323
Ask332.3
volume0
Intrest3
Strike
950
950
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest4
Last Price-
Change
-
Bid313
Ask322.3
volume0
Intrest0
Strike
960
960
Last Price6.4Jul 23, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Last Price334.72Jul 23, 2024
Change
00%
Bid308
Ask317.1
volume0
Intrest0
Strike
965
965
Last Price6.6Jul 31, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Last Price-
Change
-
Bid303
Ask312.3
volume0
Intrest0
Strike
970
970
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid293
Ask302.1
volume0
Intrest0
Strike
980
980
Last Price7.1Jun 11, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Last Price194Jan 30, 2024
Change
00%
Bid288
Ask297.4
volume0
Intrest2
Strike
985
985
Last Price6.1Aug 16, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Last Price-
Change
-
Bid283
Ask292
volume0
Intrest8
Strike
990
990
Last Price1.5Oct 28, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price303Dec 04, 2024
Change
00%
Bid273
Ask282
volume0
Intrest1
Strike
1000
1000
Last Price9.5Jul 23, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Last Price194Feb 13, 2024
Change
00%
Bid268
Ask277
volume0
Intrest4
Strike
1005
1005
Last Price0.1Dec 10, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest32
Last Price-
Change
-
Bid263
Ask272.4
volume0
Intrest20
Strike
1010
1010
Last Price0.5Dec 17, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price209Feb 05, 2024
Change
00%
Bid253
Ask262.3
volume0
Intrest0
Strike
1020
1020
Last Price0.4Dec 17, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest22
Last Price233.5Nov 21, 2024
Change
00%
Bid248
Ask257.4
volume0
Intrest10
Strike
1025
1025
Last Price2.53Dec 19, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest25
Last Price-
Change
-
Bid243
Ask252.4
volume0
Intrest4
Strike
1030
1030
Last Price0.45Dec 17, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid233
Ask242.3
volume0
Intrest0
Strike
1040
1040
Last Price0.4Dec 17, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Last Price-
Change
-
Bid228
Ask237.3
volume0
Intrest0
Strike
1045
1045
Last Price0.35Dec 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Last Price221Nov 21, 2024
Change
00%
Bid223
Ask232.5
volume0
Intrest5
Strike
1050
1050
Last Price0.2Dec 20, 2024
Change
00%
Bid-
Ask1.55
volume2
Intrest29
Last Price210Nov 15, 2024
Change
00%
Bid213
Ask222.3
volume0
Intrest2
Strike
1060
1060
Last Price0.5Dec 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price182Feb 06, 2024
Change
00%
Bid208
Ask217.3
volume0
Intrest1
Strike
1065
1065
Last Price0.4Dec 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest13
Last Price-
Change
-
Bid203
Ask212.3
volume0
Intrest1
Strike
1070
1070
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest1
Last Price279.7May 03, 2024
Change
00%
Bid193
Ask202.1
volume0
Intrest0
Strike
1080
1080
Last Price1.4Dec 16, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest53
Last Price187Nov 15, 2024
Change
00%
Bid188.2
Ask197.6
volume0
Intrest1
Strike
1085
1085
Last Price1.45Dec 06, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest25
Last Price-
Change
-
Bid183.1
Ask192.6
volume0
Intrest3
Strike
1090
1090
Last Price0.59Dec 16, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Last Price175.8Aug 05, 2024
Change
00%
Bid173
Ask182.5
volume0
Intrest0
Strike
1100
1100
Last Price0.05Dec 20, 2024
Change
0.590.91%
Bid-
Ask2.15
volume1
Intrest45
Last Price256.6Oct 04, 2024
Change
00%
Bid168.1
Ask177.6
volume0
Intrest1
Strike
1105
1105
Last Price0.05Dec 20, 2024
Change
0.6993.24%
Bid-
Ask4.3
volume1
Intrest4
Last Price-
Change
-
Bid163.2
Ask172.6
volume0
Intrest1
Strike
1110
1110
Last Price4.5Nov 21, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Last Price167.32Aug 09, 2024
Change
00%
Bid153.1
Ask162.6
volume0
Intrest0
Strike
1120
1120
Last Price7.75Nov 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price129.75Dec 20, 2024
Change
181.5558.32%
Bid148.1
Ask157.6
volume1
Intrest6
Strike
1125
1125
Last Price2.25Dec 05, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest19
Last Price-
Change
-
Bid143.2
Ask152.6
volume0
Intrest3
Strike
1130
1130
Last Price0.85Dec 16, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Last Price298.1Oct 03, 2024
Change
00%
Bid133.2
Ask142.6
volume0
Intrest0
Strike
1140
1140
Last Price0.05Dec 20, 2024
Change
0.2583.33%
Bid-
Ask4.2
volume10
Intrest10
Last Price150.87Aug 07, 2024
Change
00%
Bid128.3
Ask137.7
volume0
Intrest3
Strike
1145
1145
Last Price6.38Nov 25, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price111.4Nov 22, 2024
Change
00%
Bid126.1
Ask133
volume0
Intrest6
Strike
1150
1150
Last Price0.05Dec 20, 2024
Change
0.9494.95%
Bid-
Ask2
volume5
Intrest126
Last Price142.4Aug 07, 2024
Change
00%
Bid113.2
Ask122.6
volume0
Intrest0
Strike
1160
1160
Last Price1.8Dec 05, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price137.07Aug 07, 2024
Change
00%
Bid108.1
Ask117.6
volume0
Intrest7
Strike
1165
1165
Last Price3Dec 10, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest27
Last Price144Dec 04, 2024
Change
00%
Bid103.2
Ask112.6
volume0
Intrest89
Strike
1170
1170
Last Price0.05Dec 20, 2024
Change
2.0197.57%
Bid-
Ask0.05
volume2
Intrest29
Last Price81Dec 10, 2024
Change
00%
Bid94.4
Ask103
volume0
Intrest1
Strike
1180
1180
Last Price3.25Dec 10, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Last Price192.5May 13, 2024
Change
00%
Bid88.8
Ask97.9
volume0
Intrest6
Strike
1185
1185
Last Price18.3Nov 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Last Price72Dec 10, 2024
Change
00%
Bid84.2
Ask93
volume0
Intrest13
Strike
1190
1190
Last Price2.5Dec 13, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Last Price79Dec 20, 2024
Change
8050.31%
Bid73.8
Ask82.9
volume1
Intrest1
Strike
1200
1200
Last Price0.5Dec 20, 2024
Change
0.550%
Bid-
Ask0.95
volume1
Intrest93
Last Price58Jan 18, 2024
Change
00%
Bid69.2
Ask78
volume0
Intrest2
Strike
1205
1205
Last Price3.1Dec 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest47
Last Price-
Change
-
Bid64
Ask73
volume0
Intrest2
Strike
1210
1210
Last Price3Dec 19, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest48
Last Price121.2Aug 06, 2024
Change
00%
Bid53
Ask62.5
volume0
Intrest0
Strike
1220
1220
Last Price8Dec 11, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Last Price59.8Nov 22, 2024
Change
00%
Bid48.8
Ask57.9
volume0
Intrest7
Strike
1225
1225
Last Price11Dec 02, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest19
Last Price35.32Dec 13, 2024
Change
00%
Bid44
Ask53
volume0
Intrest6
Strike
1230
1230
Last Price3.24Dec 18, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest20
Last Price22.91Dec 20, 2024
Change
4.9117.65%
Bid33.9
Ask43
volume1
Intrest3
Strike
1240
1240
Last Price0.05Dec 20, 2024
Change
14.3599.65%
Bid-
Ask0.25
volume1
Intrest17
Last Price50Dec 02, 2024
Change
00%
Bid29.3
Ask38
volume0
Intrest4
Strike
1245
1245
Last Price17.3Dec 18, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest7
Last Price20.8Dec 20, 2024
Change
1.958.57%
Bid23.2
Ask32.6
volume1
Intrest11
Strike
1250
1250
Last Price0.9Dec 20, 2024
Change
6.4587.76%
Bid-
Ask1.15
volume41
Intrest94
Last Price18.13Dec 20, 2024
Change
12.73235.74%
Bid13.6
Ask22.8
volume15
Intrest22
Strike
1260
1260
Last Price0.2Dec 20, 2024
Change
14.5198.64%
Bid-
Ask2.6
volume2
Intrest47
Last Price5.5Dec 20, 2024
Change
7.0656.21%
Bid9.1
Ask17
volume1
Intrest8
Strike
1265
1265
Last Price14.3Dec 19, 2024
Change
00%
Bid-
Ask2.25
volume0
Intrest27
Last Price12.9Dec 20, 2024
Change
8.9222.5%
Bid7.8
Ask12
volume13
Intrest9
Strike
1270
1270
Last Price4.1Dec 20, 2024
Change
9.3769.56%
Bid-
Ask2.15
volume2
Intrest84
Last Price2.94Dec 20, 2024
Change
4.4360.11%
Bid-
Ask4.8
volume38
Intrest35
Strike
1280
1280
Last Price26.18Dec 19, 2024
Change
00%
Bid0.1
Ask4.8
volume0
Intrest16
Last Price6Dec 18, 2024
Change
00%
Bid-
Ask2.9
volume0
Intrest3
Strike
1285
1285
Last Price31.01Dec 19, 2024
Change
00%
Bid3
Ask9.4
volume0
Intrest5
Last Price3Dec 20, 2024
Change
0.030.99%
Bid-
Ask4.2
volume12
Intrest195
Strike
1290
1290
Last Price36.03Dec 19, 2024
Change
00%
Bid7
Ask13.9
volume0
Intrest11
Last Price1Dec 19, 2024
Change
00%
Bid-
Ask2.75
volume0
Intrest34
Strike
1300
1300
Last Price21.42Dec 20, 2024
Change
37.8163.84%
Bid17.1
Ask25.6
volume25
Intrest28
Last Price0.2Dec 20, 2024
Change
1498.59%
Bid-
Ask2.55
volume2
Intrest20
Strike
1305
1305
Last Price41.8Nov 20, 2024
Change
00%
Bid22
Ask30.8
volume0
Intrest6
Last Price8.87Dec 03, 2024
Change
00%
Bid-
Ask4.5
volume0
Intrest3
Strike
1310
1310
Last Price73.42Nov 18, 2024
Change
00%
Bid27.4
Ask36.4
volume0
Intrest0
Last Price3.4Dec 16, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest6
Strike
1320
1320
Last Price62.22Dec 19, 2024
Change
00%
Bid37
Ask46
volume0
Intrest10
Last Price1.6Dec 17, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest38
Strike
1325
1325
Last Price78.44Nov 21, 2024
Change
00%
Bid42.2
Ask51.2
volume0
Intrest0
Last Price5.75Dec 10, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest4
Strike
1330
1330
Last Price86.84Dec 12, 2024
Change
00%
Bid47.2
Ask56
volume0
Intrest3
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest6
Strike
1340
1340
Last Price97.31Dec 12, 2024
Change
00%
Bid58
Ask67
volume0
Intrest1
Last Price1.75Dec 16, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest45
Strike
1345
1345
Last Price99.78Nov 18, 2024
Change
00%
Bid63
Ask72
volume0
Intrest3
Last Price1.37Dec 16, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest8
Strike
1350
1350
Last Price48.22Nov 07, 2024
Change
00%
Bid67.8
Ask77
volume0
Intrest0
Last Price5.79Nov 25, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest18
Strike
1360
1360
Last Price60.9Dec 04, 2024
Change
00%
Bid77.4
Ask86.4
volume0
Intrest3
Last Price5.35Nov 25, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest2
Strike
1365
1365
Last Price102Nov 14, 2024
Change
00%
Bid82.4
Ask91.5
volume0
Intrest1
Last Price2.21Dec 19, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest45
Strike
1370
1370
Last Price65.5Oct 24, 2024
Change
00%
Bid87.3
Ask96.2
volume0
Intrest1
Last Price2.4Dec 02, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest171
Strike
1380
1380
Last Price-
Change
-
Bid97.5
Ask107
volume0
Intrest0
Last Price3Nov 22, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest5
Strike
1385
1385
Last Price117Nov 14, 2024
Change
00%
Bid103
Ask112
volume0
Intrest1
Last Price2.12Nov 27, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest5
Strike
1390
1390
Last Price124.3Dec 09, 2024
Change
00%
Bid108
Ask117
volume0
Intrest1
Last Price0.8Dec 09, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest242
Strike
1400
1400
Last Price143.56Dec 20, 2024
Change
47.0648.77%
Bid118
Ask127
volume1
Intrest1
Last Price2.25Nov 22, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest6
Strike
1405
1405
Last Price65.7Sep 30, 2024
Change
00%
Bid122.6
Ask132
volume0
Intrest0
Last Price1.4Nov 27, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest20
Strike
1410
1410
Last Price-
Change
-
Bid128
Ask137
volume0
Intrest0
Last Price0.1Dec 16, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest7
Strike
1420
1420
Last Price60.74Sep 25, 2024
Change
00%
Bid137.7
Ask147
volume0
Intrest0
Last Price1.5Nov 18, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Strike
1425
1425
Last Price67.8Sep 24, 2024
Change
00%
Bid142.8
Ask152
volume0
Intrest0
Last Price0.2Dec 17, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Strike
1430
1430
Last Price76.18Nov 13, 2024
Change
00%
Bid148
Ask157
volume0
Intrest0
Last Price3.29Nov 21, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest3
Strike
1440
1440
Last Price-
Change
-
Bid158
Ask167
volume0
Intrest0
Last Price50.3Oct 15, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest1
Strike
1445
1445
Last Price70.9Oct 01, 2024
Change
00%
Bid162.6
Ask172
volume0
Intrest0
Last Price0.35Dec 18, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest15
Strike
1450
1450
Last Price-
Change
-
Bid168
Ask177
volume0
Intrest0
Last Price41.4Oct 11, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
1460
1460
Last Price-
Change
-
Bid178
Ask187
volume0
Intrest0
Last Price19.4Aug 05, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Strike
1465
1465
Last Price-
Change
-
Bid183
Ask192
volume0
Intrest0
Last Price0.35Dec 06, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
1470
1470
Last Price-
Change
-
Bid188
Ask197
volume0
Intrest0
Last Price0.8Nov 20, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
1480
1480
Last Price-
Change
-
Bid197.8
Ask207
volume0
Intrest0
Last Price1Nov 15, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest12
Strike
1485
1485
Last Price-
Change
-
Bid202.8
Ask212
volume0
Intrest0
Last Price16.6Oct 24, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
1490
1490
Last Price149.9Nov 07, 2024
Change
00%
Bid208
Ask217
volume0
Intrest0
Last Price0.14Dec 19, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest222
Strike
1500
1500
Last Price-
Change
-
Bid217.8
Ask227
volume0
Intrest0
Last Price0.1Dec 19, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest15
Strike
1505
1505
Last Price-
Change
-
Bid223
Ask232
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1510
1510
Last Price-
Change
-
Bid228
Ask237
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1520
1520
Last Price-
Change
-
Bid238
Ask247
volume0
Intrest0
Last Price0.3Dec 13, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest9
Strike
1525
1525
Last Price-
Change
-
Bid242.6
Ask252
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1530
1530
Last Price-
Change
-
Bid248
Ask257
volume0
Intrest0
Last Price0.35Dec 12, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
1540
1540
Last Price-
Change
-
Bid258
Ask267
volume0
Intrest0
Last Price1.05Nov 07, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Strike
1545
1545
Last Price-
Change
-
Bid263
Ask272
volume0
Intrest0
Last Price0.1Dec 16, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest7
Strike
1560
1560
Last Price-
Change
-
Bid278
Ask287
volume0
Intrest0
Last Price0.1Dec 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Strike
1565
1565
Last Price-
Change
-
Bid282.8
Ask292
volume0
Intrest0
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Strike
1580
1580
Last Price-
Change
-
Bid297.8
Ask307
volume0
Intrest0
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest18
Strike
1585
1585
Last Price-
Change
-
Bid303
Ask312
volume0
Intrest0
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest7
Strike
1600
1600
Last Price-
Change
-
Bid317.5
Ask327
volume0
Intrest0
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Strike
1605
1605
Last Price-
Change
-
Bid322.5
Ask332
volume0
Intrest0
Last Price0.11Dec 12, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest15
Strike
1620
1620
Last Price-
Change
-
Bid338
Ask347
volume0
Intrest0
Last Price0.2Dec 12, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
1625
1625
Last Price-
Change
-
Bid343
Ask352
volume0
Intrest0
Last Price0.2Dec 12, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
1640
1640
Last Price-
Change
-
Bid357.8
Ask367
volume0
Intrest0
Last Price0.2Dec 12, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
1645
1645
Last Price-
Change
-
Bid362.8
Ask372
volume0
Intrest0
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Strike
1660
1660
Last Price-
Change
-
Bid377.8
Ask387
volume0
Intrest0
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Strike
1665
1665
Last Price-
Change
-
Bid382.8
Ask392
volume0
Intrest0
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest6
Strike
1680
1680
Last Price-
Change
-
Bid397.8
Ask407
volume0
Intrest0
Last Price0.05Dec 13, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
1685
1685
Last Price-
Change
-
Bid402.5
Ask412
volume0
Intrest0
Last Price0.15Dec 12, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest12
Strike
1700
1700
Last Price-
Change
-
Bid417.8
Ask427
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest7
Strike
1705
1705
Last Price-
Change
-
Bid422.8
Ask432
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
1720
1720
Last Price-
Change
-
Bid438
Ask447
volume0
Intrest0
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
1725
1725
Last Price-
Change
-
Bid443
Ask452
volume0
Intrest0
Last Price0.1Dec 11, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
1740
1740
Last Price-
Change
-
Bid457.8
Ask467
volume0
Intrest0
Last Price0.25Nov 22, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
1745
1745
Last Price-
Change
-
Bid462.5
Ask472
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
1760
1760
Last Price-
Change
-
Bid477.8
Ask487
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest1
Strike
1765
1765
Last Price-
Change
-
Bid483
Ask492
volume0
Intrest0
Last Price5.3May 23, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
1780
1780
Last Price-
Change
-
Bid498
Ask507
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
1785
1785
Last Price-
Change
-
Bid503
Ask512
volume0
Intrest0
Last Price4.5Jun 25, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
1800
1800
Last Price-
Change
-
Bid518
Ask527
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest2
Strike
1805
1805
Last Price-
Change
-
Bid523
Ask532
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
1820
1820
Last Price-
Change
-
Bid538
Ask547
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest3
Strike
1825
1825
Last Price-
Change
-
Bid542.8
Ask552
volume0
Intrest0
Last Price4.6Jun 25, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
1840
1840
Last Price-
Change
-
Bid557.8
Ask567
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest2
Strike
1845
1845
Last Price-
Change
-
Bid562.8
Ask572
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
1860
1860
Last Price-
Change
-
Bid577.8
Ask587
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
1865
1865
Last Price-
Change
-
Bid583
Ask592
volume0
Intrest0
Last Price0.11Nov 07, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
1880
1880
Last Price-
Change
-
Bid598
Ask607
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
1885
1885
Last Price-
Change
-
Bid603
Ask612
volume0
Intrest0
Last Price2Jul 09, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
1900
1900
Last Price-
Change
-
Bid617.8
Ask627
volume0
Intrest0
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
1905
1905
Last Price-
Change
-
Bid623
Ask632
volume0
Intrest0
Last Price1.7Aug 01, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
1920
1920
Last Price-
Change
-
Bid638
Ask647
volume0
Intrest0
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
1925
1925
Last Price-
Change
-
Bid642.8
Ask652
volume0
Intrest0