$255.67
5.252.10%
Last update: Dec 16, 11:03 AM
Comments
Loading...
Coinbase Global (NASDAQ:COIN) Stock, Option Chain
Option chain shows key data for Coinbase Global's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Coinbase Global.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price249.79Dec 16, 2025
Change
0.070.03%
Bid253.5
Ask255.7
volume30
Intrest1286
Strike
2.5
2.5
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1242
Last Price248.7Dec 15, 2025
Change
-0%
Bid251
Ask252.95
volume0
Intrest410
Strike
5
5
Last Price0.03Sep 30, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest515
Last Price249.95Dec 15, 2025
Change
-0%
Bid248.25
Ask250.1
volume0
Intrest1300
Strike
7.5
7.5
Last Price0.01Oct 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1789
Last Price245.32Dec 15, 2025
Change
-0%
Bid245.9
Ask247.95
volume0
Intrest5
Strike
10
10
Last Price0.01Oct 22, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest1113
Last Price242.91Dec 15, 2025
Change
-0%
Bid243.3
Ask245.65
volume0
Intrest1
Strike
12.5
12.5
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2049
Last Price240.24Dec 15, 2025
Change
-0%
Bid240.95
Ask242.8
volume0
Intrest261
Strike
15
15
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest710
Last Price237.8Dec 15, 2025
Change
-0%
Bid238.25
Ask240.7
volume0
Intrest8
Strike
17.5
17.5
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest841
Last Price234.15Dec 16, 2025
Change
1.550.66%
Bid236
Ask237.8
volume1
Intrest263
Strike
20
20
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest422
Last Price231.7Dec 16, 2025
Change
1.550.66%
Bid233.25
Ask235.45
volume1
Intrest11
Strike
22.5
22.5
Last Price0.04Dec 09, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest304
Last Price231.39Dec 15, 2025
Change
-0%
Bid230.95
Ask232.55
volume0
Intrest120
Strike
25
25
Last Price0.04Dec 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest854
Last Price223.87Dec 15, 2025
Change
-0%
Bid225.95
Ask227.8
volume0
Intrest58
Strike
30
30
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1037
Last Price221.48Dec 15, 2025
Change
-0%
Bid220.9
Ask222.85
volume0
Intrest29
Strike
35
35
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1370
Last Price216.54Dec 16, 2025
Change
0.010%
Bid215.9
Ask218.05
volume3
Intrest70
Strike
40
40
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest630
Last Price210.35Dec 16, 2025
Change
1.20.57%
Bid210.95
Ask212.7
volume1
Intrest38
Strike
45
45
Last Price0.1Dec 11, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest270
Last Price206.37Dec 15, 2025
Change
-0%
Bid206
Ask207.4
volume0
Intrest193
Strike
50
50
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2279
Last Price201.42Dec 15, 2025
Change
-0%
Bid200.95
Ask202.5
volume0
Intrest184
Strike
55
55
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest424
Last Price195.9Dec 16, 2025
Change
7.774.13%
Bid195.95
Ask197.4
volume1
Intrest103
Strike
60
60
Last Price0.01Dec 16, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest486
Last Price187Dec 15, 2025
Change
-0%
Bid191
Ask192.65
volume0
Intrest43
Strike
65
65
Last Price0.02Dec 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1975
Last Price183Dec 15, 2025
Change
-0%
Bid185.95
Ask187.55
volume0
Intrest480
Strike
70
70
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2168
Last Price172.39Dec 15, 2025
Change
-0%
Bid180.75
Ask182.5
volume0
Intrest49
Strike
75
75
Last Price0.02Dec 01, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest1001
Last Price176.2Dec 15, 2025
Change
-0%
Bid174.15
Ask177.85
volume0
Intrest95
Strike
80
80
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest526
Last Price171.57Dec 16, 2025
Change
5.573.36%
Bid170.9
Ask172.25
volume2
Intrest36
Strike
85
85
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest611
Last Price158.09Dec 15, 2025
Change
-0%
Bid165.95
Ask167.7
volume0
Intrest523
Strike
90
90
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest727
Last Price153.02Dec 15, 2025
Change
-0%
Bid161.05
Ask162.3
volume0
Intrest110
Strike
95
95
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2712
Last Price154.41Dec 15, 2025
Change
-0%
Bid156
Ask157.8
volume0
Intrest1569
Strike
100
100
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest9515
Last Price150.44Dec 15, 2025
Change
-0%
Bid149.15
Ask152.2
volume0
Intrest59
Strike
105
105
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4717
Last Price138.51Dec 15, 2025
Change
-0%
Bid145.95
Ask147.5
volume0
Intrest362
Strike
110
110
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3166
Last Price145Nov 26, 2025
Change
-0%
Bid139.15
Ask142.55
volume0
Intrest34
Strike
115
115
Last Price0.03Dec 15, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest535
Last Price130Dec 15, 2025
Change
-0%
Bid135.95
Ask137.45
volume0
Intrest100
Strike
120
120
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest766
Last Price130.47Dec 15, 2025
Change
-0%
Bid130.95
Ask132.45
volume0
Intrest108
Strike
125
125
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.04
volume129
Intrest985
Last Price122.91Dec 15, 2025
Change
-0%
Bid126.05
Ask127.45
volume0
Intrest101
Strike
130
130
Last Price0.03Dec 12, 2025
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest362
Last Price133.13Dec 11, 2025
Change
-0%
Bid121
Ask122.75
volume0
Intrest108
Strike
135
135
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest414
Last Price127.24Dec 12, 2025
Change
-0%
Bid116
Ask117.85
volume0
Intrest84
Strike
140
140
Last Price0.01Dec 16, 2025
Change
0.0375%
Bid0.01
Ask0.03
volume6
Intrest1282
Last Price119.95Dec 15, 2025
Change
-0%
Bid111
Ask112.5
volume0
Intrest685
Strike
145
145
Last Price0.02Dec 16, 2025
Change
0.0133.33%
Bid0.01
Ask0.1
volume3
Intrest756
Last Price106.7Dec 16, 2025
Change
7.98%
Bid106.5
Ask107.4
volume4
Intrest205
Strike
150
150
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest4728
Last Price111.91Dec 12, 2025
Change
-0%
Bid101.55
Ask102.35
volume0
Intrest100
Strike
155
155
Last Price0.06Dec 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest819
Last Price95.06Dec 16, 2025
Change
3.063.33%
Bid95.9
Ask97.3
volume1
Intrest899
Strike
160
160
Last Price0.07Dec 16, 2025
Change
0.0375%
Bid0.01
Ask0.14
volume2
Intrest2296
Last Price106.15Dec 05, 2025
Change
-0%
Bid91.5
Ask92.95
volume0
Intrest250
Strike
165
165
Last Price0.08Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest531
Last Price79.87Dec 15, 2025
Change
-0%
Bid86.55
Ask87.6
volume0
Intrest453
Strike
170
170
Last Price0.05Dec 16, 2025
Change
0.0116.67%
Bid0.01
Ask0.05
volume7
Intrest1218
Last Price92.39Dec 11, 2025
Change
-0%
Bid81.45
Ask82.45
volume0
Intrest166
Strike
175
175
Last Price0.04Dec 16, 2025
Change
0.0450%
Bid0.03
Ask0.06
volume13
Intrest2013
Last Price87.97Dec 12, 2025
Change
-0%
Bid76.55
Ask77.3
volume0
Intrest320
Strike
180
180
Last Price0.04Dec 16, 2025
Change
-0%
Bid0.02
Ask0.08
volume2
Intrest800
Last Price91.77Dec 08, 2025
Change
-0%
Bid73.25
Ask75.25
volume0
Intrest1
Strike
182.5
182.5
Last Price0.06Dec 15, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest1
Last Price94.05Dec 04, 2025
Change
-0%
Bid71.1
Ask72.3
volume0
Intrest199
Strike
185
185
Last Price0.03Dec 16, 2025
Change
0.0350%
Bid0.01
Ask0.06
volume7
Intrest662
Last Price-
Change
-
Bid68.15
Ask69.9
volume0
Intrest0
Strike
187.5
187.5
Last Price0.07Dec 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest3
Last Price62.88Dec 16, 2025
Change
1.382.15%
Bid66.55
Ask67.6
volume1
Intrest413
Strike
190
190
Last Price0.06Dec 16, 2025
Change
0.0114.29%
Bid0.03
Ask0.07
volume1
Intrest1276
Last Price-
Change
-
Bid61.6
Ask64.9
volume0
Intrest0
Strike
192.5
192.5
Last Price0.09Dec 15, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest1
Last Price85.24Dec 09, 2025
Change
-0%
Bid61.6
Ask62.6
volume0
Intrest4128
Strike
195
195
Last Price0.05Dec 16, 2025
Change
0.0550%
Bid0.01
Ask0.09
volume7
Intrest1412
Last Price74.35Dec 05, 2025
Change
-0%
Bid56.6
Ask59.8
volume0
Intrest1
Strike
197.5
197.5
Last Price0.1Dec 16, 2025
Change
0.0342.86%
Bid0.03
Ask0.22
volume1
Intrest11
Last Price52.5Dec 16, 2025
Change
2.745.51%
Bid56.05
Ask57.4
volume16
Intrest3810
Strike
200
200
Last Price0.03Dec 16, 2025
Change
0.1280%
Bid0.01
Ask0.09
volume132
Intrest5281
Last Price71.29Dec 10, 2025
Change
-0%
Bid51.6
Ask55.3
volume0
Intrest7
Strike
202.5
202.5
Last Price0.1Dec 15, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest16
Last Price61.35Dec 11, 2025
Change
-0%
Bid51
Ask52.75
volume0
Intrest1
Strike
205
205
Last Price0.1Dec 16, 2025
Change
0.0637.5%
Bid-
Ask0.17
volume16
Intrest487
Last Price-
Change
-
Bid48.4
Ask50.1
volume0
Intrest0
Strike
207.5
207.5
Last Price0.21Dec 16, 2025
Change
-0%
Bid-
Ask0.13
volume1
Intrest56
Last Price38.7Dec 15, 2025
Change
-0%
Bid46.1
Ask47.45
volume0
Intrest1160
Strike
210
210
Last Price0.1Dec 16, 2025
Change
0.1661.54%
Bid0.06
Ask0.12
volume182
Intrest3303
Last Price54Dec 11, 2025
Change
-0%
Bid41.65
Ask45
volume0
Intrest1
Strike
212.5
212.5
Last Price0.2Dec 16, 2025
Change
0.1441.18%
Bid-
Ask0.28
volume7
Intrest288
Last Price51.55Dec 11, 2025
Change
-0%
Bid39.4
Ask42.4
volume0
Intrest81
Strike
215
215
Last Price0.13Dec 16, 2025
Change
0.1858.06%
Bid0.11
Ask0.16
volume100
Intrest581
Last Price56.1Dec 10, 2025
Change
-0%
Bid36.75
Ask40.35
volume0
Intrest7
Strike
217.5
217.5
Last Price0.24Dec 16, 2025
Change
0.245.45%
Bid0.07
Ask0.42
volume4
Intrest196
Last Price30.45Dec 15, 2025
Change
-0%
Bid36.25
Ask37.45
volume0
Intrest571
Strike
220
220
Last Price0.24Dec 16, 2025
Change
0.3458.62%
Bid0.17
Ask0.24
volume225
Intrest3434
Last Price44.3Dec 11, 2025
Change
-0%
Bid31.85
Ask35.2
volume0
Intrest1
Strike
222.5
222.5
Last Price0.44Dec 16, 2025
Change
0.2637.14%
Bid0.19
Ask0.5
volume131
Intrest277
Last Price24.7Dec 15, 2025
Change
-0%
Bid31.35
Ask33.25
volume0
Intrest2
Strike
225
225
Last Price0.38Dec 16, 2025
Change
0.5559.14%
Bid0.3
Ask0.45
volume179
Intrest3020
Last Price27.75Dec 15, 2025
Change
-0%
Bid28.8
Ask30.45
volume0
Intrest4
Strike
227.5
227.5
Last Price0.52Dec 16, 2025
Change
0.7157.72%
Bid0.41
Ask0.59
volume138
Intrest329
Last Price24.38Dec 16, 2025
Change
3.4116.26%
Bid26.7
Ask27.95
volume2
Intrest2838
Strike
230
230
Last Price0.65Dec 16, 2025
Change
0.8556.67%
Bid0.51
Ask0.69
volume228
Intrest5908
Last Price24.95Dec 16, 2025
Change
3.1914.66%
Bid24.2
Ask26
volume4
Intrest10
Strike
232.5
232.5
Last Price0.86Dec 16, 2025
Change
0.9452.22%
Bid0.7
Ask0.9
volume52
Intrest352
Last Price20.5Dec 16, 2025
Change
0.814.11%
Bid22.1
Ask23.75
volume5
Intrest22
Strike
235
235
Last Price1.11Dec 16, 2025
Change
1.1851.53%
Bid0.9
Ask1.07
volume175
Intrest1628
Last Price18.3Dec 15, 2025
Change
-0%
Bid19.7
Ask21.5
volume0
Intrest17
Strike
237.5
237.5
Last Price1.28Dec 16, 2025
Change
1.553.96%
Bid1.22
Ask1.37
volume133
Intrest577
Last Price18.1Dec 16, 2025
Change
4.432.12%
Bid17.95
Ask18.8
volume180
Intrest2006
Strike
240
240
Last Price1.69Dec 16, 2025
Change
1.6649.55%
Bid1.53
Ask1.7
volume683
Intrest7914
Last Price15.36Dec 16, 2025
Change
3.3427.79%
Bid16
Ask16.75
volume33
Intrest39
Strike
242.5
242.5
Last Price2.13Dec 16, 2025
Change
2.1350%
Bid2
Ask2.14
volume265
Intrest407
Last Price13.6Dec 16, 2025
Change
3.129.52%
Bid14.1
Ask14.8
volume77
Intrest278
Strike
245
245
Last Price2.88Dec 16, 2025
Change
2.1242.4%
Bid2.46
Ask2.64
volume249
Intrest3137
Last Price11.89Dec 16, 2025
Change
3.1936.67%
Bid12.15
Ask13
volume11
Intrest220
Strike
247.5
247.5
Last Price3.4Dec 16, 2025
Change
2.9146.12%
Bid3.1
Ask3.55
volume71
Intrest1333
Last Price10.93Dec 16, 2025
Change
3.1841.03%
Bid10.65
Ask11.15
volume408
Intrest2150
Strike
250
250
Last Price4Dec 16, 2025
Change
3.1443.98%
Bid3.85
Ask4.25
volume708
Intrest7210
Last Price9Dec 16, 2025
Change
2.538.46%
Bid9.2
Ask9.5
volume275
Intrest467
Strike
252.5
252.5
Last Price5Dec 16, 2025
Change
3.641.86%
Bid4.6
Ask5.25
volume282
Intrest603
Last Price8Dec 16, 2025
Change
2.6850.38%
Bid7.65
Ask8.05
volume1547
Intrest1300
Strike
255
255
Last Price6.1Dec 16, 2025
Change
4.341.35%
Bid5.75
Ask6.1
volume286
Intrest1288
Last Price6.6Dec 16, 2025
Change
2.250%
Bid6.35
Ask6.8
volume399
Intrest878
Strike
257.5
257.5
Last Price8.61Dec 16, 2025
Change
2.723.87%
Bid6.85
Ask7.5
volume123
Intrest796
Last Price5.4Dec 16, 2025
Change
1.8150.42%
Bid5.2
Ask5.5
volume2282
Intrest9784
Strike
260
260
Last Price8.6Dec 16, 2025
Change
4.634.85%
Bid8.3
Ask8.85
volume161
Intrest5349
Last Price4.35Dec 16, 2025
Change
1.447.46%
Bid4.3
Ask4.5
volume897
Intrest696
Strike
262.5
262.5
Last Price10Dec 16, 2025
Change
5.5535.69%
Bid9.7
Ask10.4
volume23
Intrest961
Last Price3.6Dec 16, 2025
Change
1.2452.54%
Bid3.45
Ask3.7
volume2089
Intrest1416
Strike
265
265
Last Price12.94Dec 16, 2025
Change
4.0623.88%
Bid11.35
Ask12.05
volume33
Intrest868
Last Price2.92Dec 16, 2025
Change
1.0253.68%
Bid2.81
Ask2.98
volume402
Intrest716
Strike
267.5
267.5
Last Price16.88Dec 16, 2025
Change
3.2216.02%
Bid13.15
Ask13.95
volume128
Intrest787
Last Price2.28Dec 16, 2025
Change
0.7448.05%
Bid2.25
Ask2.39
volume1325
Intrest5132
Strike
270
270
Last Price16.28Dec 16, 2025
Change
5.224.21%
Bid15.1
Ask15.9
volume55
Intrest3083
Last Price1.88Dec 16, 2025
Change
0.5844.62%
Bid1.77
Ask1.89
volume375
Intrest7889
Strike
272.5
272.5
Last Price19Dec 16, 2025
Change
4.9520.67%
Bid17.05
Ask17.9
volume24
Intrest518
Last Price1.48Dec 16, 2025
Change
0.4848%
Bid1.37
Ask1.5
volume895
Intrest11458
Strike
275
275
Last Price22.55Dec 16, 2025
Change
4.5816.88%
Bid19.15
Ask20.1
volume10
Intrest870
Last Price1.2Dec 16, 2025
Change
0.450%
Bid1.08
Ask1.19
volume286
Intrest11556
Strike
277.5
277.5
Last Price24.55Dec 16, 2025
Change
4.615.78%
Bid21.15
Ask23.15
volume7
Intrest306
Last Price0.93Dec 16, 2025
Change
0.2945.31%
Bid0.87
Ask0.93
volume754
Intrest11512
Strike
280
280
Last Price24.22Dec 16, 2025
Change
6.4120.93%
Bid23.4
Ask25.2
volume207
Intrest3003
Last Price0.62Dec 16, 2025
Change
0.0610.71%
Bid0.65
Ask0.77
volume156
Intrest445
Strike
282.5
282.5
Last Price29.16Dec 16, 2025
Change
3.3410.28%
Bid25.55
Ask27.75
volume2
Intrest72
Last Price0.6Dec 16, 2025
Change
0.1636.36%
Bid0.56
Ask0.63
volume286
Intrest8705
Strike
285
285
Last Price29.69Dec 16, 2025
Change
5.5115.65%
Bid28
Ask29.85
volume3
Intrest299
Last Price0.45Dec 16, 2025
Change
0.128.57%
Bid0.44
Ask0.5
volume196
Intrest7863
Strike
287.5
287.5
Last Price35.15Dec 15, 2025
Change
-0%
Bid30.55
Ask32.5
volume0
Intrest16
Last Price0.4Dec 16, 2025
Change
0.0825%
Bid0.28
Ask0.39
volume528
Intrest10258
Strike
290
290
Last Price33.66Dec 16, 2025
Change
7.0617.34%
Bid33
Ask34.5
volume380
Intrest2364
Last Price0.29Dec 16, 2025
Change
0.0311.54%
Bid0.27
Ask0.38
volume76
Intrest7725
Strike
292.5
292.5
Last Price39.63Dec 15, 2025
Change
-0%
Bid35.45
Ask37.4
volume0
Intrest121
Last Price0.25Dec 16, 2025
Change
0.014.17%
Bid0.24
Ask0.29
volume427
Intrest3260
Strike
295
295
Last Price45.9Dec 15, 2025
Change
-0%
Bid37.75
Ask39.3
volume0
Intrest63
Last Price0.21Dec 16, 2025
Change
0.0210.53%
Bid0.14
Ask0.35
volume5
Intrest397
Strike
297.5
297.5
Last Price48.25Dec 15, 2025
Change
-0%
Bid40.3
Ask42.2
volume0
Intrest19
Last Price0.2Dec 16, 2025
Change
0.0425%
Bid0.17
Ask0.2
volume697
Intrest11147
Strike
300
300
Last Price43.83Dec 16, 2025
Change
5.6811.47%
Bid42.7
Ask44.45
volume45
Intrest3110
Last Price0.16Dec 16, 2025
Change
-0%
Bid0.14
Ask0.19
volume24
Intrest752
Strike
302.5
302.5
Last Price50.5Dec 16, 2025
Change
23.284.98%
Bid45.1
Ask47.15
volume2
Intrest4
Last Price0.13Dec 16, 2025
Change
0.0213.33%
Bid0.1
Ask0.14
volume198
Intrest1137
Strike
305
305
Last Price41.45Dec 11, 2025
Change
-0%
Bid47.6
Ask49.5
volume0
Intrest45
Last Price0.08Dec 16, 2025
Change
0.0746.67%
Bid0.02
Ask0.14
volume141
Intrest441
Strike
307.5
307.5
Last Price59.1Dec 15, 2025
Change
-0%
Bid50.3
Ask52.45
volume0
Intrest3
Last Price0.1Dec 16, 2025
Change
0.0216.67%
Bid0.09
Ask0.11
volume61
Intrest9824
Strike
310
310
Last Price54.47Dec 16, 2025
Change
7.0511.46%
Bid52.3
Ask54.4
volume62
Intrest1596
Last Price0.08Dec 16, 2025
Change
0.0538.46%
Bid0.03
Ask0.24
volume22
Intrest569
Strike
312.5
312.5
Last Price40.35Dec 10, 2025
Change
-0%
Bid54.6
Ask57.25
volume0
Intrest1
Last Price0.04Dec 16, 2025
Change
0.0555.56%
Bid-
Ask0.08
volume39
Intrest591
Strike
315
315
Last Price58.93Dec 15, 2025
Change
-0%
Bid57.35
Ask59.4
volume0
Intrest4
Last Price0.1Dec 15, 2025
Change
-0%
Bid-
Ask0.48
volume0
Intrest216
Strike
317.5
317.5
Last Price55.84Dec 11, 2025
Change
-0%
Bid60.05
Ask62.1
volume0
Intrest0
Last Price0.07Dec 16, 2025
Change
0.0222.22%
Bid0.04
Ask0.09
volume213
Intrest5892
Strike
320
320
Last Price66.77Dec 16, 2025
Change
3.234.61%
Bid62.45
Ask64.35
volume27
Intrest889
Last Price0.08Dec 15, 2025
Change
-0%
Bid-
Ask0.47
volume0
Intrest80
Strike
322.5
322.5
Last Price-
Change
-
Bid65.1
Ask67.1
volume0
Intrest0
Last Price0.04Dec 16, 2025
Change
0.0342.86%
Bid-
Ask0.08
volume5
Intrest230
Strike
325
325
Last Price69.42Dec 15, 2025
Change
-0%
Bid67.45
Ask70.1
volume0
Intrest0
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest42
Strike
327.5
327.5
Last Price53.37Dec 10, 2025
Change
-0%
Bid70.05
Ask72.05
volume0
Intrest0
Last Price0.1Dec 16, 2025
Change
0.0342.86%
Bid0.03
Ask0.06
volume13
Intrest5281
Strike
330
330
Last Price73.5Dec 16, 2025
Change
6.48.01%
Bid72.65
Ask74.3
volume2
Intrest360
Last Price0.2Dec 12, 2025
Change
-0%
Bid-
Ask0.44
volume0
Intrest45
Strike
332.5
332.5
Last Price55.52Dec 10, 2025
Change
-0%
Bid74.85
Ask77.1
volume0
Intrest0
Last Price0.03Dec 16, 2025
Change
0.0457.14%
Bid0.02
Ask0.05
volume8
Intrest153
Strike
335
335
Last Price58.71Dec 09, 2025
Change
-0%
Bid77.7
Ask79.35
volume0
Intrest0
Last Price0.04Dec 15, 2025
Change
-0%
Bid-
Ask0.44
volume0
Intrest142
Strike
337.5
337.5
Last Price61.22Dec 09, 2025
Change
-0%
Bid80.15
Ask82.1
volume0
Intrest0
Last Price0.04Dec 16, 2025
Change
0.0120%
Bid0.02
Ask0.04
volume86
Intrest3197
Strike
340
340
Last Price93.7Dec 15, 2025
Change
-0%
Bid82.55
Ask84.3
volume0
Intrest18
Last Price0.04Dec 15, 2025
Change
-0%
Bid-
Ask0.44
volume0
Intrest43
Strike
342.5
342.5
Last Price-
Change
-
Bid84.85
Ask87.05
volume0
Intrest0
Last Price0.06Dec 15, 2025
Change
-0%
Bid-
Ask0.37
volume0
Intrest73
Strike
345
345
Last Price-
Change
-
Bid87.2
Ask91.2
volume0
Intrest0
Last Price0.29Dec 11, 2025
Change
-0%
Bid-
Ask0.43
volume0
Intrest1
Strike
347.5
347.5
Last Price-
Change
-
Bid90.25
Ask93.3
volume0
Intrest0
Last Price0.02Dec 16, 2025
Change
0.0133.33%
Bid0.02
Ask0.04
volume122
Intrest5770
Strike
350
350
Last Price97.45Dec 16, 2025
Change
6.256.03%
Bid92.65
Ask94.3
volume13
Intrest456
Last Price0.04Dec 16, 2025
Change
0.02100%
Bid-
Ask0.24
volume2
Intrest127
Strike
355
355
Last Price-
Change
-
Bid97.85
Ask101.1
volume0
Intrest0
Last Price0.03Dec 16, 2025
Change
0.02200%
Bid0.01
Ask0.04
volume4
Intrest2664
Strike
360
360
Last Price109.3Dec 15, 2025
Change
-0%
Bid102.85
Ask105.25
volume0
Intrest52
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.36
volume0
Intrest52
Strike
365
365
Last Price93.1Dec 10, 2025
Change
-0%
Bid107.55
Ask109.4
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
0.0150%
Bid0.01
Ask0.05
volume2
Intrest3082
Strike
370
370
Last Price119.3Dec 15, 2025
Change
-0%
Bid112.25
Ask114.35
volume0
Intrest640
Last Price0.01Dec 16, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume2
Intrest3393
Strike
380
380
Last Price126.55Dec 15, 2025
Change
-0%
Bid122.85
Ask126.15
volume0
Intrest24
Last Price0.01Dec 16, 2025
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest15986
Strike
390
390
Last Price143.6Dec 15, 2025
Change
-0%
Bid132.85
Ask134.4
volume0
Intrest100
Last Price0.02Dec 16, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume15
Intrest16150
Strike
400
400
Last Price153.14Dec 15, 2025
Change
-0%
Bid142.65
Ask144.35
volume0
Intrest110
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1009
Strike
410
410
Last Price153.95Nov 24, 2025
Change
-0%
Bid152.3
Ask155.3
volume0
Intrest0
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3341
Strike
420
420
Last Price163.79Nov 24, 2025
Change
-0%
Bid162.45
Ask164.4
volume0
Intrest0
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4215
Strike
430
430
Last Price156.65Dec 11, 2025
Change
-0%
Bid172.25
Ask174.45
volume0
Intrest1
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1873
Strike
440
440
Last Price166.67Dec 11, 2025
Change
-0%
Bid182.35
Ask184.4
volume0
Intrest0
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4128
Strike
450
450
Last Price199.3Dec 15, 2025
Change
-0%
Bid192.5
Ask196.55
volume0
Intrest6
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1043
Strike
460
460
Last Price193.5Nov 18, 2025
Change
-0%
Bid202.25
Ask204.4
volume0
Intrest0
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest911
Strike
470
470
Last Price196.38Dec 11, 2025
Change
-0%
Bid212.75
Ask214.4
volume0
Intrest1
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest895
Strike
480
480
Last Price206.4Dec 11, 2025
Change
-0%
Bid222.8
Ask224.4
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest1439
Strike
490
490
Last Price189.11Nov 06, 2025
Change
-0%
Bid232.8
Ask234.4
volume0
Intrest0
Last Price0.03Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest19241
Strike
500
500
Last Price243.87Nov 24, 2025
Change
-0%
Bid242.6
Ask246.55
volume0
Intrest0
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest796
Strike
510
510
Last Price169.47Oct 21, 2025
Change
-0%
Bid252.65
Ask254.4
volume0
Intrest0
Last Price0.02Dec 11, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest959
Strike
520
520
Last Price149.3Oct 08, 2025
Change
-0%
Bid262.25
Ask264.45
volume0
Intrest0
Last Price0.04Dec 16, 2025
Change
0.0660%
Bid-
Ask0.16
volume4
Intrest344
Strike
530
530
Last Price175.7Oct 10, 2025
Change
-0%
Bid272.65
Ask274.4
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest379
Strike
540
540
Last Price246.75Nov 07, 2025
Change
-0%
Bid282.7
Ask284.4
volume0
Intrest0
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest4128
Strike
550
550
Last Price210.48Oct 21, 2025
Change
-0%
Bid292.6
Ask294.4
volume0
Intrest0
Last Price0.03Dec 11, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest595
Strike
560
560
Last Price183.2Jul 25, 2025
Change
-0%
Bid302.15
Ask304.35
volume0
Intrest0
Last Price0.02Dec 09, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest343
Strike
570
570
Last Price189.4Jul 14, 2025
Change
-0%
Bid312.25
Ask314.4
volume0
Intrest0
Last Price0.03Dec 02, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest250
Strike
580
580
Last Price342.27Jun 13, 2025
Change
-0%
Bid322.8
Ask324.4
volume0
Intrest0
Last Price0.05Dec 01, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest517
Strike
590
590
Last Price335.4Dec 16, 2025
Change
121.957.1%
Bid332.65
Ask334.4
volume6
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest16668
Strike
600
600
Last Price345.4Dec 16, 2025
Change
50.7217.21%
Bid342.7
Ask344.4
volume6
Intrest0
Last Price0.02Dec 10, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest389
Strike
610
610
Last Price344.52May 16, 2025
Change
-0%
Bid352.6
Ask354.45
volume0
Intrest0
Last Price0.02Dec 10, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest283
Strike
620
620
Last Price313.32Aug 05, 2025
Change
-0%
Bid362.25
Ask365.25
volume0
Intrest0
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest304
Strike
630
630
Last Price289.33Oct 21, 2025
Change
-0%
Bid372.8
Ask374.4
volume0
Intrest0
Last Price0.04Dec 01, 2025
Change
-0%
Bid-
Ask0.34
volume0
Intrest657
Strike
640
640
Last Price372.45May 19, 2025
Change
-0%
Bid382.7
Ask386.2
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume11
Intrest2441
Strike
650
650
Last Price330.5Sep 11, 2025
Change
-0%
Bid392.25
Ask394.4
volume0
Intrest0
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest469
Strike
660
660
Last Price405.4Dec 16, 2025
Change
10.892.76%
Bid402.25
Ask406.2
volume8
Intrest0
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.34
volume0
Intrest279
Strike
670
670
Last Price282.95Jul 14, 2025
Change
-0%
Bid412.25
Ask416.2
volume0
Intrest0
Last Price0.02Dec 03, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1319
Strike
680
680
Last Price299.45Jul 15, 2025
Change
-0%
Bid422.35
Ask424.45
volume0
Intrest0
Last Price0.1Dec 09, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest5890
Strike
690
690
Last Price302.3Jul 15, 2025
Change
-0%
Bid432.85
Ask435.3
volume0
Intrest0
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2751
Strike
700
700
Last Price355.13Oct 01, 2025
Change
-0%
Bid442.25
Ask444.4
volume0
Intrest0
Last Price0.05Dec 01, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest183
Strike
710
710
Last Price395.38Aug 01, 2025
Change
-0%
Bid452.25
Ask454.4
volume0
Intrest0
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest363
Strike
720
720
Last Price329.1Jul 14, 2025
Change
-0%
Bid462.25
Ask464.4
volume0
Intrest0
Last Price0.12Nov 28, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest61
Strike
730
730
Last Price-
Change
-
Bid472.3
Ask474.4
volume0
Intrest0
Last Price0.04Dec 10, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest33
Strike
740
740
Last Price-
Change
-
Bid482.55
Ask484.4
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest139
Strike
750
750
Last Price-
Change
-
Bid492.55
Ask494.4
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
0.190.91%
Bid-
Ask0.01
volume6
Intrest316
Strike
760
760
Last Price437.7Sep 16, 2025
Change
-0%
Bid502.35
Ask504.4
volume0
Intrest0
Last Price0.05Dec 03, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest32
Strike
770
770
Last Price-
Change
-
Bid512.35
Ask514.4
volume0
Intrest0
Last Price0.03Dec 02, 2025
Change
-0%
Bid-
Ask0.34
volume0
Intrest74
Strike
780
780
Last Price-
Change
-
Bid522.25
Ask524.4
volume0
Intrest0
Last Price0.02Dec 09, 2025
Change
-0%
Bid-
Ask0.34
volume0
Intrest42
Strike
790
790
Last Price468.61Aug 11, 2025
Change
-0%
Bid532.25
Ask534.4
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest223
Strike
800
800
Last Price-
Change
-
Bid542.25
Ask544.4
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest183
Strike
810
810
Last Price-
Change
-
Bid552.25
Ask554.4
volume0
Intrest0
Last Price0.05Dec 03, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest17
Strike
820
820
Last Price-
Change
-
Bid562.6
Ask564.4
volume0
Intrest0
Last Price0.01Dec 09, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest212
Strike
830
830
Last Price-
Change
-
Bid572.35
Ask574.45
volume0
Intrest0
Last Price0.05Nov 28, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest77
Strike
840
840
Last Price-
Change
-
Bid582.7
Ask584.4
volume0
Intrest0
Last Price0.03Dec 01, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest257
Strike
850
850
Last Price582.35Dec 12, 2025
Change
-0%
Bid592.4
Ask594.45
volume0
Intrest0
Last Price0.02Dec 02, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest120
Strike
860
860
Last Price-
Change
-
Bid602.25
Ask604.45
volume0
Intrest0
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest107
Strike
870
870
Last Price615.4Dec 16, 2025
Change
-
Bid612.35
Ask616.55
volume4
Intrest0
