$673.42
11.891.80%
가까이에: Dec 5, 4:00 PM EST
$671.80
-1.62-0.24%
시간외: Dec 5, 7:59 PM EST
Comments
Loading...
Meta Platforms (NASDAQ:META) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Meta Platforms의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Meta Platforms에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price544.75Dec 03, 2025
Change
-0%
Bid569.7
Ask577.55
volume0
Intrest49
Strike
100
100
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Last Price551.5Dec 04, 2025
Change
-0%
Bid559.7
Ask567.55
volume0
Intrest10
Strike
110
110
Last Price0.02Nov 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price541.57Dec 04, 2025
Change
-0%
Bid549.7
Ask557.55
volume0
Intrest9
Strike
120
120
Last Price0.01Dec 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price530.12Dec 04, 2025
Change
-0%
Bid539.7
Ask547.55
volume0
Intrest13
Strike
130
130
Last Price0.01Dec 03, 2025
Change
-0%
Bid-
Ask1.37
volume0
Intrest2
Last Price528.89Dec 05, 2025
Change
8.771.69%
Bid529.7
Ask537.55
volume1
Intrest13
Strike
140
140
Last Price0.01Nov 28, 2025
Change
-0%
Bid-
Ask1.37
volume0
Intrest3
Last Price493.56Dec 01, 2025
Change
-0%
Bid519.7
Ask527.55
volume0
Intrest1
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price501.73Dec 04, 2025
Change
-0%
Bid509.7
Ask517.55
volume0
Intrest2
Strike
160
160
Last Price0.03Dec 04, 2025
Change
-0%
Bid-
Ask1.37
volume0
Intrest53
Last Price491.8Dec 04, 2025
Change
-0%
Bid499.7
Ask507.55
volume0
Intrest1
Strike
170
170
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask1.37
volume0
Intrest3
Last Price467.15Dec 03, 2025
Change
-0%
Bid489.7
Ask497.55
volume0
Intrest3
Strike
180
180
Last Price0.02Nov 18, 2025
Change
-0%
Bid-
Ask1.11
volume0
Intrest4
Last Price471.49Dec 04, 2025
Change
-0%
Bid479.7
Ask487.55
volume0
Intrest4
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price461.56Dec 04, 2025
Change
-0%
Bid469.7
Ask477.55
volume0
Intrest17
Strike
200
200
Last Price0.01Nov 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest162
Last Price451.6Dec 04, 2025
Change
-0%
Bid459.7
Ask467.55
volume0
Intrest18
Strike
210
210
Last Price0.07Dec 03, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest52
Last Price441.24Dec 04, 2025
Change
-0%
Bid449.7
Ask455.95
volume0
Intrest10
Strike
220
220
Last Price0.01Dec 03, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest143
Last Price431.31Dec 04, 2025
Change
-0%
Bid439.7
Ask445.95
volume0
Intrest8
Strike
230
230
Last Price0.01Nov 24, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest78
Last Price421.36Dec 04, 2025
Change
-0%
Bid429.7
Ask435.95
volume0
Intrest4
Strike
240
240
Last Price0.01Nov 24, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest50
Last Price397.42Dec 02, 2025
Change
-0%
Bid419.7
Ask425.95
volume0
Intrest4
Strike
250
250
Last Price0.01Nov 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price401.38Dec 04, 2025
Change
-0%
Bid409.7
Ask415.95
volume0
Intrest12
Strike
260
260
Last Price0.01Nov 24, 2025
Change
-0%
Bid-
Ask0.81
volume0
Intrest3
Last Price391.39Dec 04, 2025
Change
-0%
Bid399.7
Ask405.95
volume0
Intrest17
Strike
270
270
Last Price0.01Nov 24, 2025
Change
-0%
Bid-
Ask1.11
volume0
Intrest35
Last Price367.36Dec 02, 2025
Change
-0%
Bid389.7
Ask395.95
volume0
Intrest2
Strike
280
280
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest56
Last Price357.41Dec 02, 2025
Change
-0%
Bid379.7
Ask385.95
volume0
Intrest2
Strike
290
290
Last Price0.02Nov 25, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest361
Last Price367.67Dec 05, 2025
Change
5.891.63%
Bid369.7
Ask376.15
volume2
Intrest9
Strike
300
300
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest336
Last Price351.85Dec 04, 2025
Change
-0%
Bid359.7
Ask365.95
volume0
Intrest18
Strike
310
310
Last Price0.03Nov 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest26
Last Price341.91Dec 04, 2025
Change
-0%
Bid349.7
Ask355.95
volume0
Intrest19
Strike
320
320
Last Price0.01Dec 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2021
Last Price331.91Dec 04, 2025
Change
-0%
Bid339.7
Ask346.15
volume0
Intrest26
Strike
330
330
Last Price0.01Nov 28, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest619
Last Price306.38Dec 02, 2025
Change
-0%
Bid329.7
Ask335.95
volume0
Intrest8
Strike
340
340
Last Price0.04Nov 10, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest7
Last Price311.62Dec 04, 2025
Change
-0%
Bid319.7
Ask325.95
volume0
Intrest57
Strike
350
350
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest39
Last Price301.63Dec 04, 2025
Change
-0%
Bid309.7
Ask315.95
volume0
Intrest43
Strike
360
360
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask0.31
volume0
Intrest344
Last Price276.9Dec 02, 2025
Change
-0%
Bid299.7
Ask305.95
volume0
Intrest15
Strike
370
370
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest38
Last Price280.57Dec 04, 2025
Change
-0%
Bid289.7
Ask295.95
volume0
Intrest21
Strike
380
380
Last Price0.01Nov 24, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest27
Last Price273.56Dec 04, 2025
Change
-0%
Bid279.95
Ask285.25
volume0
Intrest53
Strike
390
390
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest31
Last Price269.35Dec 05, 2025
Change
5.742.18%
Bid269.7
Ask276.15
volume1
Intrest11
Strike
400
400
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest1035
Last Price253.68Dec 04, 2025
Change
-0%
Bid259.7
Ask265.95
volume0
Intrest9
Strike
410
410
Last Price0.01Nov 28, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest36
Last Price243.51Dec 04, 2025
Change
-0%
Bid249.7
Ask256.15
volume0
Intrest2
Strike
420
420
Last Price0.02Nov 24, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest78
Last Price242.05Dec 05, 2025
Change
25.2111.63%
Bid239.7
Ask246.15
volume3
Intrest5
Strike
430
430
Last Price0.01Nov 28, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest158
Last Price233.55Dec 05, 2025
Change
10.054.5%
Bid229.7
Ask236.15
volume1
Intrest4
Strike
440
440
Last Price0.01Dec 01, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest105
Last Price213.57Dec 04, 2025
Change
-0%
Bid219.7
Ask225.95
volume0
Intrest2
Strike
450
450
Last Price0.01Dec 01, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest155
Last Price183.51Dec 01, 2025
Change
-0%
Bid209.7
Ask216.15
volume0
Intrest9
Strike
460
460
Last Price0.01Dec 01, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest185
Last Price177.13Dec 02, 2025
Change
-0%
Bid204.7
Ask211.15
volume0
Intrest1
Strike
465
465
Last Price0.01Dec 01, 2025
Change
-0%
Bid-
Ask0.81
volume0
Intrest40
Last Price172.41Dec 02, 2025
Change
-0%
Bid199.7
Ask205.95
volume0
Intrest6
Strike
470
470
Last Price0.01Dec 02, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest689
Last Price188.47Dec 04, 2025
Change
-0%
Bid194.7
Ask200.95
volume0
Intrest7
Strike
475
475
Last Price0.01Dec 02, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest559
Last Price167.05Dec 02, 2025
Change
-0%
Bid189.7
Ask195.95
volume0
Intrest16
Strike
480
480
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.31
volume0
Intrest62
Last Price178.54Dec 04, 2025
Change
-0%
Bid184.7
Ask190.95
volume0
Intrest12
Strike
485
485
Last Price0.01Dec 01, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest435
Last Price172.34Dec 04, 2025
Change
-0%
Bid179.7
Ask185.95
volume0
Intrest30
Strike
490
490
Last Price0.01Dec 01, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest69
Last Price168.73Dec 04, 2025
Change
-0%
Bid174.7
Ask180.95
volume0
Intrest44
Strike
495
495
Last Price0.01Dec 02, 2025
Change
-0%
Bid-
Ask0.81
volume0
Intrest223
Last Price174.38Dec 05, 2025
Change
27.8719.02%
Bid172.2
Ask178.7
volume2
Intrest0
Strike
497.5
497.5
Last Price0.02Dec 01, 2025
Change
-0%
Bid-
Ask0.81
volume0
Intrest15
Last Price171.9Dec 05, 2025
Change
63.62%
Bid169.7
Ask176.2
volume3
Intrest47
Strike
500
500
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1547
Last Price-
Change
-
Bid167.2
Ask173.7
volume0
Intrest0
Strike
502.5
502.5
Last Price0.01Dec 05, 2025
Change
0.0150%
Bid-
Ask0.21
volume15
Intrest17
Last Price159.27Dec 04, 2025
Change
-0%
Bid164.7
Ask170.95
volume0
Intrest13
Strike
505
505
Last Price0.01Dec 02, 2025
Change
-0%
Bid-
Ask0.91
volume0
Intrest308
Last Price-
Change
-
Bid162.2
Ask168.45
volume0
Intrest0
Strike
507.5
507.5
Last Price0.01Dec 02, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest103
Last Price159Dec 05, 2025
Change
2.311.47%
Bid159.7
Ask165.95
volume1
Intrest22
Strike
510
510
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest853
Last Price132.77Dec 02, 2025
Change
-0%
Bid157.2
Ask163.45
volume0
Intrest1
Strike
512.5
512.5
Last Price0.01Dec 02, 2025
Change
-0%
Bid-
Ask1.06
volume0
Intrest11
Last Price150.27Dec 04, 2025
Change
-0%
Bid154.7
Ask160.95
volume0
Intrest16
Strike
515
515
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume16
Intrest285
Last Price149.22Dec 04, 2025
Change
-0%
Bid152.2
Ask158.7
volume0
Intrest1
Strike
517.5
517.5
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.81
volume0
Intrest49
Last Price146.76Dec 04, 2025
Change
-0%
Bid149.7
Ask156.2
volume0
Intrest41
Strike
520
520
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask1.11
volume0
Intrest315
Last Price-
Change
-
Bid147.2
Ask155
volume0
Intrest0
Strike
522.5
522.5
Last Price0.01Dec 03, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest11
Last Price141.58Dec 04, 2025
Change
-0%
Bid144.7
Ask150.95
volume0
Intrest13
Strike
525
525
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest395
Last Price139.29Dec 04, 2025
Change
-0%
Bid142.2
Ask148.45
volume0
Intrest1
Strike
527.5
527.5
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest218
Last Price143.4Dec 05, 2025
Change
5.193.76%
Bid139.7
Ask146.2
volume2
Intrest46
Strike
530
530
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1365
Last Price-
Change
-
Bid137.2
Ask143.7
volume0
Intrest0
Strike
532.5
532.5
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume20
Intrest71
Last Price130.06Dec 04, 2025
Change
-0%
Bid134.7
Ask140.95
volume0
Intrest14
Strike
535
535
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume25
Intrest402
Last Price124.27Dec 04, 2025
Change
-0%
Bid132.2
Ask138.45
volume0
Intrest39
Strike
537.5
537.5
Last Price0.01Dec 05, 2025
Change
0.0150%
Bid-
Ask0.01
volume30
Intrest52
Last Price123.93Dec 04, 2025
Change
-0%
Bid129.7
Ask136.15
volume0
Intrest25
Strike
540
540
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume42
Intrest482
Last Price-
Change
-
Bid127.2
Ask133.45
volume0
Intrest0
Strike
542.5
542.5
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest91
Last Price119.93Dec 04, 2025
Change
-0%
Bid124.7
Ask130.95
volume0
Intrest14
Strike
545
545
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest335
Last Price124.7Dec 05, 2025
Change
28.930.17%
Bid122.2
Ask128.7
volume2
Intrest2
Strike
547.5
547.5
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest42
Last Price122.18Dec 05, 2025
Change
10.389.28%
Bid119.7
Ask126.2
volume28
Intrest68
Strike
550
550
Last Price0.01Dec 05, 2025
Change
0.0150%
Bid-
Ask0.01
volume115
Intrest4661
Last Price-
Change
-
Bid117.2
Ask123.45
volume0
Intrest0
Strike
552.5
552.5
Last Price0.03Dec 04, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest55
Last Price117.04Dec 05, 2025
Change
8.127.46%
Bid114.7
Ask121.2
volume1
Intrest17
Strike
555
555
Last Price0.02Dec 04, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest631
Last Price85.1Dec 02, 2025
Change
-0%
Bid112.2
Ask118.7
volume0
Intrest0
Strike
557.5
557.5
Last Price0.02Dec 04, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest21
Last Price109.17Dec 05, 2025
Change
5.255.05%
Bid109.7
Ask116.2
volume1
Intrest35
Strike
560
560
Last Price0.01Dec 05, 2025
Change
0.0150%
Bid-
Ask0.01
volume1330
Intrest3854
Last Price106.83Dec 05, 2025
Change
7.117.13%
Bid107.2
Ask113.7
volume1
Intrest23
Strike
562.5
562.5
Last Price0.01Dec 05, 2025
Change
0.0150%
Bid-
Ask0.06
volume326
Intrest117
Last Price104.45Dec 05, 2025
Change
3.73.42%
Bid104.7
Ask111.2
volume1
Intrest82
Strike
565
565
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume22
Intrest624
Last Price98.86Dec 04, 2025
Change
-0%
Bid102.2
Ask108.45
volume0
Intrest50
Strike
567.5
567.5
Last Price0.01Dec 05, 2025
Change
0.0150%
Bid-
Ask0.21
volume964
Intrest97
Last Price103.15Dec 05, 2025
Change
3.873.9%
Bid102.55
Ask105.7
volume18
Intrest164
Strike
570
570
Last Price0.01Dec 05, 2025
Change
0.0150%
Bid-
Ask0.51
volume97
Intrest1704
Last Price73.55Nov 28, 2025
Change
-0%
Bid97.2
Ask103.45
volume0
Intrest3
Strike
572.5
572.5
Last Price0.02Dec 04, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest175
Last Price86.61Dec 04, 2025
Change
-0%
Bid94.7
Ask100.95
volume0
Intrest82
Strike
575
575
Last Price0.01Dec 05, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume40
Intrest1078
Last Price63.42Dec 02, 2025
Change
-0%
Bid92.2
Ask98.45
volume0
Intrest9
Strike
577.5
577.5
Last Price0.01Dec 05, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest953
Last Price89.35Dec 05, 2025
Change
0.350.39%
Bid89.95
Ask95.25
volume25
Intrest235
Strike
580
580
Last Price0.01Dec 05, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume255
Intrest2538
Last Price58.66Dec 01, 2025
Change
-0%
Bid87.2
Ask93.45
volume0
Intrest17
Strike
582.5
582.5
Last Price0.01Dec 05, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume36
Intrest190
Last Price87.93Dec 05, 2025
Change
11.2914.73%
Bid84.7
Ask91.2
volume9
Intrest256
Strike
585
585
Last Price0.01Dec 05, 2025
Change
0.0375%
Bid-
Ask0.01
volume48
Intrest742
Last Price86Dec 05, 2025
Change
810.26%
Bid82.2
Ask87.5
volume6
Intrest142
Strike
587.5
587.5
Last Price0.01Dec 05, 2025
Change
0.0266.67%
Bid-
Ask0.31
volume27
Intrest392
Last Price82.52Dec 05, 2025
Change
11.7216.55%
Bid79.95
Ask85.25
volume67
Intrest489
Strike
590
590
Last Price0.02Dec 05, 2025
Change
0.0250%
Bid-
Ask0.01
volume89
Intrest1544
Last Price73.99Dec 04, 2025
Change
-0%
Bid77.2
Ask83.45
volume0
Intrest243
Strike
592.5
592.5
Last Price0.01Dec 05, 2025
Change
0.0375%
Bid-
Ask0.21
volume13
Intrest781
Last Price77.5Dec 05, 2025
Change
1116.54%
Bid74.7
Ask80.95
volume24
Intrest376
Strike
595
595
Last Price0.01Dec 05, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume80
Intrest1742
Last Price75.33Dec 05, 2025
Change
11.3917.81%
Bid72.2
Ask78.45
volume8
Intrest203
Strike
597.5
597.5
Last Price0.01Dec 05, 2025
Change
0.0375%
Bid-
Ask0.01
volume14
Intrest616
Last Price73.45Dec 05, 2025
Change
12.3520.21%
Bid69.95
Ask75.25
volume92
Intrest1350
Strike
600
600
Last Price0.01Dec 05, 2025
Change
0.0480%
Bid-
Ask0.01
volume98
Intrest3868
Last Price70.66Dec 05, 2025
Change
11.319.04%
Bid67.2
Ask72.95
volume96
Intrest648
Strike
602.5
602.5
Last Price0.01Dec 05, 2025
Change
0.0375%
Bid-
Ask0.01
volume184
Intrest1717
Last Price67.35Dec 05, 2025
Change
11.2620.07%
Bid64.95
Ask70.25
volume65
Intrest353
Strike
605
605
Last Price0.01Dec 05, 2025
Change
0.0375%
Bid-
Ask0.21
volume817
Intrest1776
Last Price63.48Dec 05, 2025
Change
9.3117.19%
Bid62.2
Ask68.7
volume31
Intrest380
Strike
607.5
607.5
Last Price0.01Dec 05, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume394
Intrest618
Last Price62.68Dec 05, 2025
Change
10.9721.21%
Bid61.75
Ask65.25
volume52
Intrest720
Strike
610
610
Last Price0.01Dec 05, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume324
Intrest2059
Last Price60.6Dec 05, 2025
Change
10.520.96%
Bid59.85
Ask62.75
volume116
Intrest271
Strike
612.5
612.5
Last Price0.01Dec 05, 2025
Change
0.0480%
Bid-
Ask0.31
volume78
Intrest696
Last Price57.36Dec 05, 2025
Change
11.3624.7%
Bid54.95
Ask59.55
volume81
Intrest882
Strike
615
615
Last Price0.01Dec 05, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume295
Intrest2183
Last Price55.82Dec 05, 2025
Change
9.4720.43%
Bid54.3
Ask57.55
volume8
Intrest339
Strike
617.5
617.5
Last Price0.01Dec 05, 2025
Change
0.0685.71%
Bid-
Ask0.21
volume564
Intrest1177
Last Price51.98Dec 05, 2025
Change
9.9823.76%
Bid52.8
Ask55
volume397
Intrest1597
Strike
620
620
Last Price0.01Dec 05, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume363
Intrest3148
Last Price49.47Dec 05, 2025
Change
10.0925.62%
Bid49.45
Ask51.95
volume46
Intrest719
Strike
622.5
622.5
Last Price0.01Dec 05, 2025
Change
0.0685.71%
Bid-
Ask0.21
volume129
Intrest1130
Last Price47.65Dec 05, 2025
Change
9.825.89%
Bid48
Ask48.85
volume111
Intrest1149
Strike
625
625
Last Price0.01Dec 05, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume487
Intrest2795
Last Price44.98Dec 05, 2025
Change
10.9332.1%
Bid44.3
Ask47.8
volume142
Intrest372
Strike
627.5
627.5
Last Price0.01Dec 05, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume320
Intrest1458
Last Price43.3Dec 05, 2025
Change
11.536.16%
Bid42.8
Ask45.25
volume233
Intrest1814
Strike
630
630
Last Price0.01Dec 05, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume1784
Intrest4790
Last Price40.94Dec 05, 2025
Change
10.5734.8%
Bid40
Ask42.5
volume112
Intrest849
Strike
632.5
632.5
Last Price0.01Dec 05, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume258
Intrest1065
Last Price38.63Dec 05, 2025
Change
11.7543.71%
Bid36.6
Ask40.35
volume323
Intrest1509
Strike
635
635
Last Price0.01Dec 05, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume2934
Intrest4057
Last Price36.05Dec 05, 2025
Change
11.5547.14%
Bid34.15
Ask37.8
volume163
Intrest771
Strike
637.5
637.5
Last Price0.01Dec 05, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume1013
Intrest1695
Last Price33.5Dec 05, 2025
Change
11.9555.45%
Bid31.65
Ask34
volume687
Intrest2578
Strike
640
640
Last Price0.01Dec 05, 2025
Change
0.2195.45%
Bid-
Ask0.01
volume2937
Intrest3866
Last Price29.5Dec 05, 2025
Change
9.9350.74%
Bid29.05
Ask33.35
volume770
Intrest1972
Strike
642.5
642.5
Last Price0.01Dec 05, 2025
Change
0.3196.88%
Bid-
Ask0.01
volume794
Intrest1498
Last Price28.38Dec 05, 2025
Change
11.1364.52%
Bid26.65
Ask30.3
volume847
Intrest2777
Strike
645
645
Last Price0.01Dec 05, 2025
Change
0.3997.5%
Bid-
Ask0.01
volume1597
Intrest3287
Last Price25.05Dec 05, 2025
Change
10.0567%
Bid24.15
Ask27.55
volume1234
Intrest1725
Strike
647.5
647.5
Last Price0.01Dec 05, 2025
Change
0.5898.31%
Bid-
Ask0.01
volume1597
Intrest1123
Last Price23.32Dec 05, 2025
Change
10.6283.62%
Bid21.65
Ask24.1
volume6549
Intrest7863
Strike
650
650
Last Price0.01Dec 05, 2025
Change
0.8498.82%
Bid-
Ask0.01
volume5962
Intrest4086
Last Price20.4Dec 05, 2025
Change
9.994.29%
Bid20.6
Ask22.35
volume1817
Intrest2510
Strike
652.5
652.5
Last Price0.01Dec 05, 2025
Change
1.1799.15%
Bid-
Ask0.01
volume3207
Intrest1207
Last Price17.73Dec 05, 2025
Change
9.28109.82%
Bid16.65
Ask20.1
volume2585
Intrest3549
Strike
655
655
Last Price0.01Dec 05, 2025
Change
1.6999.41%
Bid-
Ask0.01
volume3764
Intrest1903
Last Price15.88Dec 05, 2025
Change
9.21138.08%
Bid14.1
Ask17.85
volume1713
Intrest1930
Strike
657.5
657.5
Last Price0.01Dec 05, 2025
Change
2.4499.59%
Bid-
Ask0.01
volume3836
Intrest924
Last Price13.75Dec 05, 2025
Change
8.6166.99%
Bid11.65
Ask15.75
volume6801
Intrest5086
Strike
660
660
Last Price0.01Dec 05, 2025
Change
3.3499.7%
Bid-
Ask0.01
volume15408
Intrest3406
Last Price11.2Dec 05, 2025
Change
7.33189.41%
Bid9.85
Ask12.8
volume3570
Intrest1746
Strike
662.5
662.5
Last Price0.01Dec 05, 2025
Change
4.5599.78%
Bid-
Ask0.01
volume20616
Intrest1992
Last Price8.75Dec 05, 2025
Change
5.95212.5%
Bid8.1
Ask10
volume16320
Intrest5570
Strike
665
665
Last Price0.01Dec 05, 2025
Change
5.8499.83%
Bid-
Ask0.01
volume33054
Intrest2247
Last Price5.84Dec 05, 2025
Change
3.89199.49%
Bid4.95
Ask7.5
volume13366
Intrest2798
Strike
667.5
667.5
Last Price0.01Dec 05, 2025
Change
7.6399.87%
Bid-
Ask0.01
volume16111
Intrest504
Last Price3.55Dec 05, 2025
Change
2.26175.19%
Bid3
Ask4.1
volume54793
Intrest9345
Strike
670
670
Last Price0.01Dec 05, 2025
Change
9.7499.9%
Bid-
Ask0.01
volume40412
Intrest1027
Last Price0.75Dec 05, 2025
Change
0.067.41%
Bid0.3
Ask1.9
volume46597
Intrest2041
Strike
672.5
672.5
Last Price0.05Dec 05, 2025
Change
12.1199.59%
Bid-
Ask0.27
volume26809
Intrest132
Last Price0.02Dec 05, 2025
Change
0.5396.36%
Bid0.01
Ask0.02
volume76811
Intrest9544
Strike
675
675
Last Price1.36Dec 05, 2025
Change
12.3890.1%
Bid0.63
Ask3.45
volume6871
Intrest245
Last Price0.01Dec 05, 2025
Change
0.3397.06%
Bid-
Ask0.01
volume17675
Intrest1405
Strike
677.5
677.5
Last Price5.01Dec 05, 2025
Change
11.2469.17%
Bid2.89
Ask5.35
volume981
Intrest47
Last Price0.01Dec 05, 2025
Change
0.2395.83%
Bid-
Ask0.01
volume26815
Intrest8074
Strike
680
680
Last Price6.51Dec 05, 2025
Change
12.1465.09%
Bid5.7
Ask8.35
volume1193
Intrest72
Last Price0.02Dec 05, 2025
Change
0.1688.89%
Bid-
Ask0.01
volume5608
Intrest2296
Strike
682.5
682.5
Last Price10Dec 05, 2025
Change
10.551.22%
Bid7.5
Ask10.5
volume93
Intrest10
Last Price0.01Dec 05, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume5954
Intrest5370
Strike
685
685
Last Price11.42Dec 05, 2025
Change
12.151.45%
Bid10
Ask13.7
volume206
Intrest0
Last Price0.01Dec 05, 2025
Change
-
Bid-
Ask0.21
volume235
Intrest0
Strike
687.5
687.5
Last Price15.25Dec 05, 2025
Change
-
Bid12.5
Ask17.8
volume5
Intrest0
Last Price0.01Dec 05, 2025
Change
0.0990%
Bid-
Ask0.01
volume2750
Intrest4551
Strike
690
690
Last Price17.2Dec 05, 2025
Change
9.1634.75%
Bid15
Ask18.55
volume62
Intrest3
Last Price0.01Dec 05, 2025
Change
-
Bid-
Ask0.01
volume123
Intrest0
Strike
692.5
692.5
Last Price23Dec 05, 2025
Change
-
Bid17.5
Ask22.8
volume7
Intrest0
Last Price0.01Dec 05, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume1130
Intrest1867
Strike
695
695
Last Price21.8Dec 05, 2025
Change
12.5536.54%
Bid19.95
Ask22.2
volume2
Intrest0
Last Price0.01Dec 05, 2025
Change
-
Bid-
Ask0.01
volume62
Intrest0
Strike
697.5
697.5
Last Price24.4Dec 05, 2025
Change
-
Bid22.5
Ask27.4
volume2
Intrest0
Last Price0.01Dec 05, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume3525
Intrest7036
Strike
700
700
Last Price26.79Dec 05, 2025
Change
13.1632.94%
Bid25
Ask28.75
volume18
Intrest2
Last Price0.01Dec 05, 2025
Change
-
Bid-
Ask0.01
volume76
Intrest0
Strike
702.5
702.5
Last Price29.3Dec 05, 2025
Change
-
Bid27.5
Ask32.8
volume6
Intrest0
Last Price0.01Dec 05, 2025
Change
0.0480%
Bid-
Ask0.01
volume537
Intrest2726
Strike
705
705
Last Price42.33Dec 04, 2025
Change
-0%
Bid30
Ask35.3
volume0
Intrest0
Last Price0.03Dec 05, 2025
Change
-
Bid-
Ask0.01
volume10
Intrest0
Strike
707.5
707.5
Last Price-
Change
-
Bid32.2
Ask37.8
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
0.0480%
Bid-
Ask0.01
volume460
Intrest1791
Strike
710
710
Last Price44.45Dec 04, 2025
Change
-0%
Bid36.1
Ask40.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
712.5
712.5
Last Price-
Change
-
Bid37.2
Ask42.8
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
0.0375%
Bid-
Ask0.01
volume85
Intrest1101
Strike
715
715
Last Price53.68Dec 04, 2025
Change
-0%
Bid41.1
Ask43.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
717.5
717.5
Last Price47.2Dec 05, 2025
Change
-
Bid43.65
Ask46.15
volume4
Intrest0
Last Price0.01Dec 05, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume221
Intrest1366
Strike
720
720
Last Price47.7Dec 05, 2025
Change
12.0520.17%
Bid46.15
Ask48.75
volume2
Intrest2
Last Price0.01Dec 05, 2025
Change
-
Bid-
Ask0.01
volume401
Intrest0
Strike
722.5
722.5
Last Price-
Change
-
Bid48.6
Ask51.2
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume284
Intrest1101
Strike
725
725
Last Price60.3Dec 04, 2025
Change
-0%
Bid48.85
Ask55.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Strike
727.5
727.5
Last Price-
Change
-
Bid51.55
Ask57.8
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
0.0375%
Bid-
Ask0.01
volume225
Intrest4205
Strike
730
730
Last Price61.3Dec 04, 2025
Change
-0%
Bid54.05
Ask60.3
volume0
Intrest0
Last Price0.03Dec 05, 2025
Change
-
Bid-
Ask0.01
volume10
Intrest0
Strike
732.5
732.5
Last Price-
Change
-
Bid56.55
Ask62.8
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
0.0150%
Bid-
Ask0.01
volume47
Intrest3112
Strike
735
735
Last Price125Nov 14, 2025
Change
-0%
Bid58.85
Ask65.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Strike
737.5
737.5
Last Price-
Change
-
Bid61.55
Ask67.8
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
0.0150%
Bid-
Ask0.01
volume38
Intrest849
Strike
740
740
Last Price106.7Nov 25, 2025
Change
-0%
Bid64.05
Ask70.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
742.5
742.5
Last Price-
Change
-
Bid66.55
Ask72.8
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
0.0150%
Bid-
Ask0.01
volume11
Intrest1661
Strike
745
745
Last Price80.95Dec 04, 2025
Change
-0%
Bid69.05
Ask75.3
volume0
Intrest1
Last Price0.01Dec 05, 2025
Change
0.0150%
Bid-
Ask0.01
volume50
Intrest2976
Strike
750
750
Last Price160.28Nov 20, 2025
Change
-0%
Bid73.85
Ask80.3
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
0.0150%
Bid-
Ask0.01
volume34
Intrest1121
Strike
755
755
Last Price146.77Nov 07, 2025
Change
-0%
Bid79.05
Ask85.3
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
0.0150%
Bid-
Ask0.01
volume44
Intrest379
Strike
760
760
Last Price147.15Nov 07, 2025
Change
-0%
Bid84.05
Ask90.3
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume30
Intrest353
Strike
765
765
Last Price160.22Nov 07, 2025
Change
-0%
Bid89.05
Ask95.3
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume30
Intrest656
Strike
770
770
Last Price145.5Nov 10, 2025
Change
-0%
Bid93.85
Ask100.3
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume8
Intrest360
Strike
775
775
Last Price170.97Nov 13, 2025
Change
-0%
Bid99.05
Ask105.3
volume0
Intrest0
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1285
Strike
780
780
Last Price-
Change
-
Bid103.85
Ask110.3
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.21
volume14
Intrest1366
Strike
785
785
Last Price-
Change
-
Bid109.05
Ask115.3
volume0
Intrest0
Last Price0.02Dec 05, 2025
Change
-0%
Bid-
Ask0.51
volume1
Intrest1137
Strike
790
790
Last Price161.55Nov 10, 2025
Change
-0%
Bid114.05
Ask120.3
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest1029
Strike
795
795
Last Price-
Change
-
Bid119.05
Ask125.3
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume22
Intrest1690
Strike
800
800
Last Price194.4Nov 07, 2025
Change
-0%
Bid124.05
Ask130.3
volume0
Intrest0
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest165
Strike
805
805
Last Price217.15Nov 18, 2025
Change
-0%
Bid129.05
Ask135.3
volume0
Intrest0
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest360
Strike
810
810
Last Price160.44Nov 03, 2025
Change
-0%
Bid133.85
Ask140.3
volume0
Intrest0
Last Price0.01Dec 01, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest229
Strike
815
815
Last Price-
Change
-
Bid138.85
Ask145.3
volume0
Intrest0
Last Price0.02Dec 04, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest1439
Strike
820
820
Last Price182.22Nov 04, 2025
Change
-0%
Bid143.85
Ask150.3
volume0
Intrest0
Last Price0.03Nov 28, 2025
Change
-0%
Bid-
Ask1.36
volume0
Intrest1048
Strike
825
825
Last Price186.95Nov 04, 2025
Change
-0%
Bid148.85
Ask155.3
volume0
Intrest0
Last Price0.04Nov 28, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest1578
Strike
830
830
Last Price-
Change
-
Bid153.85
Ask160.3
volume0
Intrest0
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.14
volume0
Intrest230
Strike
835
835
Last Price198.1Nov 04, 2025
Change
-0%
Bid158.85
Ask165.3
volume0
Intrest0
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.97
volume0
Intrest678
Strike
840
840
Last Price202.53Nov 04, 2025
Change
-0%
Bid163.85
Ask170.3
volume0
Intrest0
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest710
Strike
845
845
Last Price-
Change
-
Bid168.85
Ask175.3
volume0
Intrest0
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1142
Strike
850
850
Last Price214Nov 05, 2025
Change
-0%
Bid174.05
Ask180.3
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.21
volume10
Intrest1297
Strike
855
855
Last Price-
Change
-
Bid179.05
Ask185.3
volume0
Intrest0
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest695
Strike
860
860
Last Price-
Change
-
Bid183.85
Ask190.3
volume0
Intrest0
Last Price0.01Dec 01, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1545
Strike
865
865
Last Price-
Change
-
Bid189.05
Ask195.3
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.31
volume10
Intrest646
Strike
870
870
Last Price-
Change
-
Bid194.05
Ask200.3
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest4426
Strike
875
875
Last Price-
Change
-
Bid199.05
Ask205.3
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume10
Intrest1203
Strike
880
880
Last Price-
Change
-
Bid203.85
Ask210.3
volume0
Intrest0
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest503
Strike
885
885
Last Price-
Change
-
Bid208.85
Ask215.3
volume0
Intrest0
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest529
Strike
890
890
Last Price255.5Nov 04, 2025
Change
-0%
Bid213.85
Ask220.3
volume0
Intrest0
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest507
Strike
895
895
Last Price255.64Nov 04, 2025
Change
-0%
Bid218.85
Ask225.3
volume0
Intrest0
Last Price0.01Dec 01, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest763
Strike
900
900
Last Price-
Change
-
Bid223.85
Ask230.3
volume0
Intrest0
Last Price0.01Dec 02, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest40
Strike
910
910
Last Price-
Change
-
Bid233.85
Ask240.3
volume0
Intrest0
Last Price0.01Nov 24, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest82
Strike
920
920
Last Price-
Change
-
Bid243.85
Ask250.3
volume0
Intrest0
Last Price0.01Nov 25, 2025
Change
-0%
Bid-
Ask1.11
volume0
Intrest521
Strike
930
930
Last Price-
Change
-
Bid253.85
Ask260.3
volume0
Intrest0
Last Price0.02Nov 20, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest58
Strike
940
940
Last Price-
Change
-
Bid264.05
Ask270.3
volume0
Intrest0
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest21
Strike
950
950
Last Price-
Change
-
Bid273.85
Ask280.3
volume0
Intrest0
Last Price0.01Nov 19, 2025
Change
-0%
Bid-
Ask0.81
volume0
Intrest4
Strike
960
960
Last Price-
Change
-
Bid283.85
Ask290.3
volume0
Intrest0
Last Price0.1Nov 13, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest32
Strike
970
970
Last Price-
Change
-
Bid293.85
Ask300.3
volume0
Intrest0
Last Price0.01Nov 19, 2025
Change
-0%
Bid-
Ask0.91
volume0
Intrest66
Strike
980
980
Last Price-
Change
-
Bid303.85
Ask310.3
volume0
Intrest0
Last Price0.01Dec 01, 2025
Change
-0%
Bid-
Ask0.81
volume0
Intrest36
Strike
990
990
Last Price-
Change
-
Bid313.85
Ask320.3
volume0
Intrest0
Last Price0.01Nov 26, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest1562
Strike
1000
1000
Last Price-
Change
-
Bid323.85
Ask330.3
volume0
Intrest0
Last Price0.05Nov 12, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest12
Strike
1010
1010
Last Price-
Change
-
Bid333.85
Ask340.3
volume0
Intrest0
Last Price0.01Nov 18, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest54
Strike
1020
1020
Last Price-
Change
-
Bid343.85
Ask350.3
volume0
Intrest0
Last Price0.06Nov 11, 2025
Change
-0%
Bid-
Ask0.51
volume0
Intrest1
Strike
1030
1030
Last Price-
Change
-
Bid353.85
Ask360.3
volume0
Intrest0
Last Price0.02Nov 18, 2025
Change
-0%
Bid-
Ask0.81
volume0
Intrest6
Strike
1040
1040
Last Price-
Change
-
Bid363.85
Ask370.3
volume0
Intrest0
Last Price0.01Dec 02, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest23
Strike
1050
1050
Last Price-
Change
-
Bid373.85
Ask380.3
volume0
Intrest0
Last Price0.05Nov 11, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest130
Strike
1060
1060
Last Price-
Change
-
Bid383.85
Ask390.3
volume0
Intrest0
Last Price0.01Dec 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest64
Strike
1070
1070
Last Price-
Change
-
Bid394.05
Ask400.3
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest627
Strike
1080
1080
Last Price407Dec 05, 2025
Change
81.93%
Bid403.85
Ask410.3
volume1
Intrest1
© 2025 Benzinga | All Rights Reserved