$93.77
-1.42-1.49%
At close: Dec 15, 4:00 PM EST
$93.72
-0.05-0.05%
After Hours: 6:43 PM EST
Comments
Loading...
Netflix (NASDAQ:NFLX) Stock, Option Chain
Option chain shows key data for Netflix's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Netflix.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price56.26Dec 12, 2025
Change
-0%
Bid52.9
Ask58.1
volume0
Intrest82
Strike
40
40
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest13
Last Price55.27Dec 12, 2025
Change
-0%
Bid51.95
Ask56.95
volume0
Intrest29
Strike
41
41
Last Price0.01Dec 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price51.8Dec 11, 2025
Change
-0%
Bid50.15
Ask55.9
volume0
Intrest23
Strike
42
42
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price54.52Dec 09, 2025
Change
-0%
Bid48.95
Ask55.15
volume0
Intrest13
Strike
43
43
Last Price0.01Dec 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8
Last Price51.81Dec 12, 2025
Change
-0%
Bid48.15
Ask54.2
volume0
Intrest23
Strike
44
44
Last Price0.02Dec 08, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price48.79Dec 11, 2025
Change
-0%
Bid46.95
Ask54.3
volume0
Intrest7
Strike
45
45
Last Price0.01Dec 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price47.86Dec 11, 2025
Change
-0%
Bid45.95
Ask52.2
volume0
Intrest21
Strike
46
46
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price47.82Dec 12, 2025
Change
-0%
Bid45.6
Ask49.9
volume0
Intrest53
Strike
48
48
Last Price0.01Dec 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Last Price43.55Dec 11, 2025
Change
-0%
Bid42.4
Ask48.2
volume0
Intrest32
Strike
50
50
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest51
Last Price43.08Dec 11, 2025
Change
-0%
Bid40.35
Ask47.35
volume0
Intrest2
Strike
52
52
Last Price0.03Dec 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price42.05Dec 12, 2025
Change
-0%
Bid38.45
Ask44.35
volume0
Intrest16
Strike
54
54
Last Price0.09Dec 10, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2
Last Price39.87Dec 12, 2025
Change
-0%
Bid35.95
Ask43.3
volume0
Intrest101
Strike
56
56
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask1.39
volume0
Intrest1
Last Price36.02Dec 10, 2025
Change
-0%
Bid32.8
Ask41.35
volume0
Intrest1
Strike
58
58
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price40.72Dec 05, 2025
Change
-0%
Bid31.95
Ask39.3
volume0
Intrest0
Strike
60
60
Last Price0.01Dec 09, 2025
Change
-0%
Bid-
Ask1.89
volume0
Intrest21
Last Price35.11Dec 08, 2025
Change
-0%
Bid28.8
Ask37.35
volume0
Intrest1
Strike
62
62
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price31.98Dec 12, 2025
Change
-0%
Bid26.8
Ask35.35
volume0
Intrest1
Strike
64
64
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price27.6Dec 10, 2025
Change
-0%
Bid25.95
Ask32.25
volume0
Intrest10
Strike
66
66
Last Price0.01Dec 09, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest67
Last Price-
Change
-
Bid23.05
Ask31.3
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid-
Ask1.82
volume0
Intrest0
Last Price24.6Dec 11, 2025
Change
-0%
Bid22.8
Ask28.2
volume0
Intrest15
Strike
70
70
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest129
Last Price37.07Dec 02, 2025
Change
-0%
Bid19
Ask27.35
volume0
Intrest0
Strike
72
72
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.74
volume0
Intrest61
Last Price23.09Dec 08, 2025
Change
-0%
Bid17
Ask25.3
volume0
Intrest2
Strike
74
74
Last Price0.01Dec 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest212
Last Price19.96Dec 12, 2025
Change
-0%
Bid16.65
Ask21.65
volume0
Intrest106
Strike
76
76
Last Price0.01Dec 09, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest78
Last Price20.13Dec 12, 2025
Change
-0%
Bid15.95
Ask20.55
volume0
Intrest20
Strike
77
77
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.98
volume0
Intrest31
Last Price19.2Dec 12, 2025
Change
-0%
Bid14.6
Ask19.6
volume0
Intrest0
Strike
78
78
Last Price0.02Dec 11, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest168
Last Price29.66Dec 02, 2025
Change
-0%
Bid12
Ask20.3
volume0
Intrest0
Strike
79
79
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest220
Last Price15.85Dec 12, 2025
Change
-0%
Bid11
Ask17.3
volume0
Intrest54
Strike
80
80
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest461
Last Price14.28Dec 12, 2025
Change
-0%
Bid11.9
Ask16.65
volume0
Intrest14
Strike
81
81
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest346
Last Price13.29Dec 12, 2025
Change
-0%
Bid10.85
Ask15.75
volume0
Intrest2
Strike
82
82
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest326
Last Price12.13Dec 12, 2025
Change
-0%
Bid8.35
Ask16.1
volume0
Intrest2
Strike
83
83
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest630
Last Price11.36Dec 12, 2025
Change
-0%
Bid7
Ask13.85
volume0
Intrest1
Strike
84
84
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest616
Last Price9.73Dec 12, 2025
Change
-0%
Bid6
Ask12.45
volume0
Intrest102
Strike
85
85
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6317
Last Price9.71Dec 12, 2025
Change
-0%
Bid5.4
Ask12.65
volume0
Intrest21
Strike
86
86
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1047
Last Price8.7Dec 12, 2025
Change
-0%
Bid4.05
Ask11.75
volume0
Intrest13
Strike
87
87
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1855
Last Price6.65Dec 12, 2025
Change
-0%
Bid3.5
Ask9.8
volume0
Intrest65
Strike
88
88
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1776
Last Price6.1Dec 12, 2025
Change
-0%
Bid2.6
Ask9.75
volume0
Intrest139
Strike
89
89
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4556
Last Price4.86Dec 12, 2025
Change
-0%
Bid2.58
Ask6.1
volume0
Intrest638
Strike
90
90
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5772
Last Price5.41Dec 12, 2025
Change
-0%
Bid1.68
Ask7.75
volume0
Intrest413
Strike
91
91
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest10721
Last Price3.95Dec 12, 2025
Change
-0%
Bid1.18
Ask7.25
volume0
Intrest145
Strike
91.5
91.5
Last Price0.04Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2299
Last Price3.2Dec 12, 2025
Change
-0%
Bid0.68
Ask6.65
volume0
Intrest3740
Strike
92
92
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5153
Last Price2.35Dec 12, 2025
Change
-0%
Bid1.14
Ask5.3
volume0
Intrest434
Strike
92.5
92.5
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2141
Last Price2.1Dec 12, 2025
Change
-0%
Bid0.65
Ask2.54
volume0
Intrest2555
Strike
93
93
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4453
Last Price1.74Dec 12, 2025
Change
-0%
Bid0.74
Ask2.37
volume0
Intrest2591
Strike
93.5
93.5
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2262
Last Price1.22Dec 12, 2025
Change
-0%
Bid0.99
Ask1.51
volume0
Intrest5885
Strike
94
94
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5236
Last Price0.7Dec 12, 2025
Change
-0%
Bid0.6
Ask0.97
volume0
Intrest3748
Strike
94.5
94.5
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2147
Last Price0.21Dec 12, 2025
Change
-0%
Bid0.18
Ask0.27
volume0
Intrest11825
Strike
95
95
Last Price0.01Dec 12, 2025
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest7172
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest11334
Strike
95.5
95.5
Last Price0.29Dec 12, 2025
Change
-0%
Bid0.24
Ask0.35
volume0
Intrest2439
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8501
Strike
96
96
Last Price0.8Dec 12, 2025
Change
-0%
Bid0.51
Ask0.87
volume0
Intrest3989
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5876
Strike
96.5
96.5
Last Price1.52Dec 12, 2025
Change
-0%
Bid1.17
Ask2.05
volume0
Intrest3991
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest13417
Strike
97
97
Last Price1.8Dec 12, 2025
Change
-0%
Bid1.7
Ask1.86
volume0
Intrest3161
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5904
Strike
97.5
97.5
Last Price2.23Dec 12, 2025
Change
-0%
Bid1.95
Ask2.8
volume0
Intrest2024
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7258
Strike
98
98
Last Price3.23Dec 12, 2025
Change
-0%
Bid2.63
Ask2.89
volume0
Intrest3032
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3042
Strike
98.5
98.5
Last Price3.35Dec 12, 2025
Change
-0%
Bid3
Ask3.4
volume0
Intrest749
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8232
Strike
99
99
Last Price4.15Dec 12, 2025
Change
-0%
Bid3.55
Ask4.15
volume0
Intrest1662
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3620
Strike
99.5
99.5
Last Price4.42Dec 12, 2025
Change
-0%
Bid4.15
Ask4.45
volume0
Intrest886
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest19533
Strike
100
100
Last Price4.86Dec 12, 2025
Change
-0%
Bid4.6
Ask5.2
volume0
Intrest4231
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3000
Strike
100.5
100.5
Last Price4.85Dec 12, 2025
Change
-0%
Bid4.6
Ask8.35
volume0
Intrest13
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6336
Strike
101
101
Last Price5.48Dec 12, 2025
Change
-0%
Bid5.35
Ask8.25
volume0
Intrest662
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2119
Strike
101.5
101.5
Last Price6.26Dec 12, 2025
Change
-0%
Bid5.6
Ask6.5
volume0
Intrest150
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4610
Strike
102
102
Last Price6.8Dec 12, 2025
Change
-0%
Bid6.65
Ask9.9
volume0
Intrest698
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4663
Strike
102.5
102.5
Last Price6.88Dec 12, 2025
Change
-0%
Bid6.55
Ask7.55
volume0
Intrest525
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8335
Strike
103
103
Last Price7.99Dec 12, 2025
Change
-0%
Bid4.25
Ask11.5
volume0
Intrest2436
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3559
Strike
103.5
103.5
Last Price8.1Dec 12, 2025
Change
-0%
Bid5.65
Ask11.7
volume0
Intrest288
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4692
Strike
104
104
Last Price9.11Dec 12, 2025
Change
-0%
Bid8.15
Ask12.75
volume0
Intrest191
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4233
Strike
104.5
104.5
Last Price8.9Dec 12, 2025
Change
-0%
Bid5.2
Ask13.5
volume0
Intrest397
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest13085
Strike
105
105
Last Price9.3Dec 12, 2025
Change
-0%
Bid5.7
Ask14
volume0
Intrest83
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3085
Strike
105.5
105.5
Last Price10.16Dec 12, 2025
Change
-0%
Bid6.2
Ask14.45
volume0
Intrest46
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5522
Strike
106
106
Last Price10.41Dec 12, 2025
Change
-0%
Bid6.7
Ask15
volume0
Intrest154
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1641
Strike
106.5
106.5
Last Price12.5Dec 11, 2025
Change
-0%
Bid8.9
Ask14.25
volume0
Intrest10
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3272
Strike
107
107
Last Price11.5Dec 12, 2025
Change
-0%
Bid11
Ask15.95
volume0
Intrest234
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1991
Strike
107.5
107.5
Last Price12.34Dec 12, 2025
Change
-0%
Bid8.15
Ask16.5
volume0
Intrest92
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5903
Strike
108
108
Last Price12.35Dec 12, 2025
Change
-0%
Bid8.7
Ask17
volume0
Intrest27
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3385
Strike
108.5
108.5
Last Price12.99Dec 12, 2025
Change
-0%
Bid9.35
Ask17.5
volume0
Intrest8
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4265
Strike
109
109
Last Price13.25Dec 12, 2025
Change
-0%
Bid9.7
Ask18
volume0
Intrest25
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3382
Strike
109.5
109.5
Last Price15.7Dec 11, 2025
Change
-0%
Bid10.2
Ask18.2
volume0
Intrest19
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest12791
Strike
110
110
Last Price14.35Dec 12, 2025
Change
-0%
Bid12
Ask14.9
volume0
Intrest157
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1337
Strike
110.5
110.5
Last Price13.9Dec 12, 2025
Change
-0%
Bid11.2
Ask19.5
volume0
Intrest105
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1976
Strike
111
111
Last Price14.67Dec 12, 2025
Change
-0%
Bid11.7
Ask20
volume0
Intrest153
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest764
Strike
111.5
111.5
Last Price18.15Dec 11, 2025
Change
-0%
Bid12.2
Ask20.05
volume0
Intrest38
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2968
Strike
112
112
Last Price17.25Dec 11, 2025
Change
-0%
Bid13
Ask21
volume0
Intrest10
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1105
Strike
112.5
112.5
Last Price19.7Dec 11, 2025
Change
-0%
Bid13.2
Ask21.5
volume0
Intrest45
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1383
Strike
113
113
Last Price17.09Dec 12, 2025
Change
-0%
Bid13.7
Ask22
volume0
Intrest19
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest676
Strike
113.5
113.5
Last Price19.5Dec 11, 2025
Change
-0%
Bid14.2
Ask22.5
volume0
Intrest3
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest1528
Strike
114
114
Last Price18.05Dec 11, 2025
Change
-0%
Bid14.7
Ask23
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1004
Strike
114.5
114.5
Last Price21.9Dec 11, 2025
Change
-0%
Bid15.2
Ask23.5
volume0
Intrest2
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6486
Strike
115
115
Last Price20.5Dec 11, 2025
Change
-0%
Bid17
Ask21.85
volume0
Intrest13
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest1905
Strike
115.5
115.5
Last Price23.65Dec 11, 2025
Change
-0%
Bid16.2
Ask24.5
volume0
Intrest1
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4637
Strike
116
116
Last Price19.9Dec 09, 2025
Change
-0%
Bid16.7
Ask25
volume0
Intrest0
Last Price0.03Dec 10, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest158
Strike
116.5
116.5
Last Price21.82Dec 09, 2025
Change
-0%
Bid17.2
Ask25.5
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.43
volume0
Intrest1240
Strike
117
117
Last Price20.7Dec 09, 2025
Change
-0%
Bid17.7
Ask26
volume0
Intrest0
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest529
Strike
117.5
117.5
Last Price8.75Dec 01, 2025
Change
-0%
Bid18.2
Ask26.5
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2775
Strike
118
118
Last Price10.27Dec 01, 2025
Change
-0%
Bid18.7
Ask27
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest469
Strike
118.5
118.5
Last Price21.45Dec 08, 2025
Change
-0%
Bid19.15
Ask27.5
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.31
volume0
Intrest703
Strike
119
119
Last Price23.65Dec 11, 2025
Change
-0%
Bid19.7
Ask28
volume0
Intrest1
Last Price0.03Dec 10, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest397
Strike
119.5
119.5
Last Price14.46Nov 25, 2025
Change
-0%
Bid21.8
Ask28.5
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest11489
Strike
120
120
Last Price23.35Dec 09, 2025
Change
-0%
Bid20.7
Ask29
volume0
Intrest0
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest566
Strike
120.5
120.5
Last Price14.41Nov 26, 2025
Change
-0%
Bid21.2
Ask29.3
volume0
Intrest1
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest556
Strike
121
121
Last Price13.5Dec 01, 2025
Change
-0%
Bid21.65
Ask30
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1276
Strike
121.5
121.5
Last Price-
Change
-
Bid22.15
Ask30.5
volume0
Intrest0
Last Price0.02Dec 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest311
Strike
122
122
Last Price16Dec 04, 2025
Change
-0%
Bid22.65
Ask31
volume0
Intrest0
Last Price0.07Dec 11, 2025
Change
-0%
Bid-
Ask1.21
volume0
Intrest390
Strike
122.5
122.5
Last Price13.59Dec 01, 2025
Change
-0%
Bid23.15
Ask31.5
volume0
Intrest0
Last Price0.05Dec 08, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest121
Strike
123
123
Last Price18Dec 04, 2025
Change
-0%
Bid23.7
Ask31.5
volume0
Intrest0
Last Price0.01Dec 09, 2025
Change
-0%
Bid-
Ask2.9
volume0
Intrest187
Strike
123.5
123.5
Last Price17.65Nov 26, 2025
Change
-0%
Bid24.2
Ask32.5
volume0
Intrest0
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest439
Strike
124
124
Last Price16.9Dec 02, 2025
Change
-0%
Bid24.7
Ask33
volume0
Intrest0
Last Price0.07Dec 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest264
Strike
124.5
124.5
Last Price19.27Nov 21, 2025
Change
-0%
Bid25.2
Ask33.5
volume0
Intrest0
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6555
Strike
125
125
Last Price-
Change
-
Bid25.7
Ask34
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest630
Strike
125.5
125.5
Last Price-
Change
-
Bid26.15
Ask34.7
volume0
Intrest0
Last Price0.02Dec 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest23
Strike
126
126
Last Price18.44Dec 01, 2025
Change
-0%
Bid26.65
Ask35.2
volume0
Intrest0
Last Price0.04Dec 08, 2025
Change
-0%
Bid-
Ask0.19
volume0
Intrest1090
Strike
126.5
126.5
Last Price-
Change
-
Bid27.15
Ask35.7
volume0
Intrest0
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest1124
Strike
127
127
Last Price-
Change
-
Bid27.65
Ask36.2
volume0
Intrest0
Last Price0.01Dec 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest409
Strike
127.5
127.5
Last Price-
Change
-
Bid28.15
Ask36.3
volume0
Intrest0
Last Price0.01Dec 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest213
Strike
128
128
Last Price-
Change
-
Bid28.65
Ask37.2
volume0
Intrest0
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest367
Strike
128.5
128.5
Last Price-
Change
-
Bid29.15
Ask37.7
volume0
Intrest0
Last Price0.01Dec 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest310
Strike
129
129
Last Price-
Change
-
Bid29.7
Ask37.65
volume0
Intrest0
Last Price0.01Dec 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest234
Strike
129.5
129.5
Last Price-
Change
-
Bid30.15
Ask38.7
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest950
Strike
130
130
Last Price-
Change
-
Bid30.65
Ask39.2
volume0
Intrest0
Last Price0.12Dec 12, 2025
Change
-0%
Bid-
Ask1.43
volume0
Intrest198
Strike
130.5
130.5
Last Price22.4Nov 28, 2025
Change
-0%
Bid31.15
Ask39.7
volume0
Intrest0
Last Price0.07Dec 12, 2025
Change
-0%
Bid-
Ask2.41
volume0
Intrest35
Strike
131
131
Last Price25.65Nov 26, 2025
Change
-0%
Bid31.65
Ask40.2
volume0
Intrest0
Last Price0.05Dec 01, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest204
Strike
132
132
Last Price-
Change
-
Bid32.65
Ask41.2
volume0
Intrest0
Last Price0.07Nov 20, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest351
Strike
133
133
Last Price-
Change
-
Bid33.65
Ask42.2
volume0
Intrest0
Last Price0.09Dec 12, 2025
Change
-0%
Bid-
Ask4.1
volume0
Intrest111
Strike
134
134
Last Price-
Change
-
Bid34.65
Ask43.2
volume0
Intrest0
Last Price0.01Dec 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest312
Strike
135
135
Last Price-
Change
-
Bid35.65
Ask44.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest370
Strike
136
136
Last Price-
Change
-
Bid36.65
Ask45.2
volume0
Intrest0
Last Price0.06Dec 12, 2025
Change
-0%
Bid-
Ask1.03
volume0
Intrest160
Strike
137
137
Last Price-
Change
-
Bid37.65
Ask46.2
volume0
Intrest0
Last Price0.13Nov 18, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest221
Strike
138
138
Last Price-
Change
-
Bid38.65
Ask47.2
volume0
Intrest0
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask3.8
volume0
Intrest95
Strike
139
139
Last Price-
Change
-
Bid39.65
Ask48.2
volume0
Intrest0
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest585
Strike
140
140
Last Price45.9Dec 11, 2025
Change
-0%
Bid40.65
Ask49.2
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest220
Strike
141
141
Last Price-
Change
-
Bid41.65
Ask50.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest240
Strike
142
142
Last Price-
Change
-
Bid42.65
Ask51.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest40
Strike
143
143
Last Price-
Change
-
Bid43.65
Ask52.2
volume0
Intrest0
Last Price0.07Dec 12, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest230
Strike
144
144
Last Price-
Change
-
Bid44.65
Ask53.2
volume0
Intrest0
Last Price0.13Nov 17, 2025
Change
-0%
Bid-
Ask0.31
volume0
Intrest11
Strike
145
145
Last Price-
Change
-
Bid45.65
Ask54.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest90
Strike
146
146
Last Price-
Change
-
Bid46.65
Ask55.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid47.65
Ask56.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest10
Strike
148
148
Last Price-
Change
-
Bid48.65
Ask57.2
volume0
Intrest0
Last Price0.07Dec 12, 2025
Change
-0%
Bid-
Ask3.2
volume0
Intrest50
Strike
149
149
Last Price-
Change
-
Bid49.65
Ask58.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest10
Strike
150
150
Last Price-
Change
-
Bid50.65
Ask59.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
151
151
Last Price-
Change
-
Bid51.65
Ask60.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
152
152
Last Price-
Change
-
Bid52.65
Ask61.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
153
153
Last Price-
Change
-
Bid53.65
Ask62.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
154
154
Last Price-
Change
-
Bid54.65
Ask63.2
volume0
Intrest0
Last Price0.03Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
155
155
Last Price-
Change
-
Bid55.65
Ask64.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
156
156
Last Price-
Change
-
Bid56.65
Ask65.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
157
157
Last Price-
Change
-
Bid57.65
Ask66.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest30
Strike
158
158
Last Price-
Change
-
Bid58.65
Ask67.2
volume0
Intrest0
Last Price0.04Nov 17, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest8
Strike
159
159
Last Price-
Change
-
Bid59.65
Ask68.2
volume0
Intrest0
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest11
Strike
160
160
Last Price-
Change
-
Bid60.65
Ask69.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
161
161
Last Price-
Change
-
Bid61.65
Ask70.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
162
162
Last Price-
Change
-
Bid62.65
Ask71.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
163
163
Last Price-
Change
-
Bid63.65
Ask72.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
164
164
Last Price-
Change
-
Bid64.65
Ask73.2
volume0
Intrest0
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid65.65
Ask74.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
166
166
Last Price-
Change
-
Bid66.65
Ask75.2
volume0
Intrest0
Last Price0.2Dec 12, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest116
Strike
167
167
Last Price-
Change
-
Bid67.65
Ask76.2
volume0
Intrest0
Last Price0.15Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest126
Strike
168
168
Last Price-
Change
-
Bid68.65
Ask77.2
volume0
Intrest0
Last Price0.1Dec 11, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest25
Strike
169
169
Last Price-
Change
-
Bid69.65
Ask78.2
volume0
Intrest0
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest15
Strike
170
170
Last Price-
Change
-
Bid70.65
Ask79.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
172
172
Last Price-
Change
-
Bid72.65
Ask81.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
174
174
Last Price-
Change
-
Bid74.65
Ask83.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
176
176
Last Price-
Change
-
Bid76.7
Ask84.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
178
178
Last Price-
Change
-
Bid78.65
Ask87.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid80.65
Ask89.2
volume0
Intrest0
Last Price0.09Dec 08, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Strike
182
182
Last Price-
Change
-
Bid82.65
Ask91.2
volume0
Intrest0
Last Price0.04Dec 08, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Strike
184
184
Last Price-
Change
-
Bid84.65
Ask93.2
volume0
Intrest0
Last Price0.08Dec 08, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest33
Strike
186
186
Last Price-
Change
-
Bid86.9
Ask94.45
volume0
Intrest0
Last Price0.03Dec 08, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest33
Strike
188
188
Last Price-
Change
-
Bid88.65
Ask97.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid90.65
Ask99.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
192
192
Last Price-
Change
-
Bid92.65
Ask101.2
volume0
Intrest0
Last Price0.08Dec 08, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
194
194
Last Price-
Change
-
Bid94.9
Ask102.5
volume0
Intrest0
Last Price0.03Dec 08, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
196
196
Last Price-
Change
-
Bid96.65
Ask105.2
volume0
Intrest0
Last Price0.06Dec 08, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest36
Strike
198
198
Last Price-
Change
-
Bid98.7
Ask107.15
volume0
Intrest0
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest84
Strike
200
200
Last Price-
Change
-
Bid100.65
Ask109.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
202
202
Last Price-
Change
-
Bid102.65
Ask111.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
204
204
Last Price-
Change
-
Bid104.65
Ask113.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
206
206
Last Price-
Change
-
Bid107.55
Ask114.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
208
208
Last Price-
Change
-
Bid108.65
Ask117.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid110.9
Ask118.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
212
212
Last Price-
Change
-
Bid112.9
Ask120.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
214
214
Last Price-
Change
-
Bid114.7
Ask122.65
volume0
Intrest0
Last Price0.01Dec 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest12
Strike
216
216
Last Price-
Change
-
Bid116.65
Ask125.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
218
218
Last Price113.86Dec 04, 2025
Change
-0%
Bid118.7
Ask126.7
volume0
Intrest0
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest373
Strike
220
220
Last Price120.46Dec 05, 2025
Change
-0%
Bid120.65
Ask129.2
volume0
Intrest0
