$417.40
2.020.49%
가까이에: Sep 17, 5:00 PM EST
$416.20
-1.20-0.29%
시간외: 7:59 PM EST
Benzinga
Benzinga
Benzinga
금요일, 9월 18
Applied Materials Inc 옵션 체인
AMATNASDAQ
Applied Materials Options
View Applied Materials (AMAT) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.69
P/C Ratio (OI)
1.36
Volume vs. Open Interest by Strike
Volume by Expiration
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 Price337.23Sep 15, 2026
Change
-0%
Bid328.05
Ask336.6
volume0
Intrest3
Strike
85
85
Last Price0.03Sep 15, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest479
Last Price325.27Sep 17, 2026
Change
125.0827.77%
Bid323.05
Ask331.6
volume5
Intrest0
Strike
90
90
Last Price0.06Sep 15, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest529
Last Price320.27Sep 17, 2026
Change
40.2911.17%
Bid318.05
Ask326.6
volume5
Intrest1
Strike
95
95
Last Price0.06Sep 15, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest50
Last Price355.51Aug 31, 2026
Change
-0%
Bid313.05
Ask320
volume0
Intrest9
Strike
100
100
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.31
volume0
Intrest872
Last Price313.5Sep 17, 2026
Change
5.071.59%
Bid308.05
Ask316.6
volume2
Intrest4
Strike
105
105
Last Price0.02Aug 12, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest175
Last Price308.5Sep 17, 2026
Change
5.071.62%
Bid303.05
Ask311.6
volume2
Intrest7
Strike
110
110
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest457
Last Price301.32Sep 17, 2026
Change
16.085.07%
Bid298.05
Ask306.6
volume4
Intrest1
Strike
115
115
Last Price0.06Sep 04, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest47
Last Price296.32Sep 17, 2026
Change
39.5311.77%
Bid293.1
Ask301.65
volume6
Intrest9
Strike
120
120
Last Price0.02Aug 31, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest445
Last Price290.5Sep 17, 2026
Change
40.4912.23%
Bid288.1
Ask296.65
volume15
Intrest21
Strike
125
125
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest363
Last Price285.5Sep 17, 2026
Change
15.95.28%
Bid283.1
Ask291.65
volume12
Intrest44
Strike
130
130
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest778
Last Price321.24Aug 31, 2026
Change
-0%
Bid277.9
Ask286.65
volume0
Intrest28
Strike
135
135
Last Price0.02Sep 11, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest247
Last Price279.02Sep 16, 2026
Change
-0%
Bid273.1
Ask281.65
volume0
Intrest9
Strike
140
140
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest679
Last Price274.02Sep 16, 2026
Change
-0%
Bid267.9
Ask276.65
volume0
Intrest31
Strike
145
145
Last Price0.03Aug 31, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest590
Last Price306.96Aug 31, 2026
Change
-0%
Bid263.1
Ask271.65
volume0
Intrest13
Strike
150
150
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest284
Last Price433Jun 23, 2026
Change
-0%
Bid257.5
Ask266.8
volume0
Intrest39
Strike
155
155
Last Price0.03Sep 08, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest320
Last Price259.7Sep 17, 2026
Change
105.7728.94%
Bid253.1
Ask261.65
volume1
Intrest116
Strike
160
160
Last Price0.05Sep 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1477
Last Price258.45Sep 14, 2026
Change
-0%
Bid247.9
Ask256.8
volume0
Intrest135
Strike
165
165
Last Price0.02Sep 15, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest2904
Last Price377.31Jun 12, 2026
Change
-0%
Bid243.1
Ask251.65
volume0
Intrest110
Strike
170
170
Last Price0.1Sep 15, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest1698
Last Price280.98Sep 04, 2026
Change
-0%
Bid238.1
Ask246.65
volume0
Intrest28
Strike
175
175
Last Price0.03Sep 04, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest679
Last Price257.69Sep 02, 2026
Change
-0%
Bid232.75
Ask241.8
volume0
Intrest107
Strike
180
180
Last Price0.03Sep 14, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2343
Last Price352.33Aug 10, 2026
Change
-0%
Bid227.85
Ask236.8
volume0
Intrest110
Strike
185
185
Last Price0.05Aug 11, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest315
Last Price306.28Aug 19, 2026
Change
-0%
Bid222.9
Ask231.85
volume0
Intrest331
Strike
190
190
Last Price0.01Sep 17, 2026
Change
0.295.24%
Bid-
Ask4.3
volume16
Intrest271
Last Price237Sep 03, 2026
Change
-0%
Bid218.1
Ask226.65
volume0
Intrest124
Strike
195
195
Last Price0.54Sep 14, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest155
Last Price217.24Sep 17, 2026
Change
3.041.42%
Bid213.95
Ask221.2
volume1
Intrest117
Strike
200
200
Last Price0.04Sep 16, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest1238
Last Price211Sep 14, 2026
Change
-0%
Bid204
Ask211.95
volume0
Intrest161
Strike
210
210
Last Price0.02Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest302
Last Price195.03Sep 17, 2026
Change
6.643.29%
Bid194.15
Ask201.95
volume10
Intrest144
Strike
220
220
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest258
Last Price191.55Sep 16, 2026
Change
-0%
Bid184
Ask191.95
volume0
Intrest222
Strike
230
230
Last Price0.02Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest349
Last Price256.55Aug 19, 2026
Change
-0%
Bid174
Ask181.95
volume0
Intrest206
Strike
240
240
Last Price0.11Sep 17, 2026
Change
0.11000%
Bid-
Ask0.21
volume1
Intrest630
Last Price165.29Sep 17, 2026
Change
4.712.77%
Bid164
Ask171.95
volume2
Intrest899
Strike
250
250
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1711
Last Price154.62Sep 17, 2026
Change
41.6821.23%
Bid154
Ask161.85
volume10
Intrest184
Strike
260
260
Last Price0.06Sep 14, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest1291
Last Price216Aug 24, 2026
Change
-0%
Bid142.95
Ask151.7
volume0
Intrest150
Strike
270
270
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1099
Last Price177.45Sep 11, 2026
Change
-0%
Bid132.55
Ask141.95
volume0
Intrest580
Strike
280
280
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest690
Last Price138.31Sep 14, 2026
Change
-0%
Bid122.95
Ask131.7
volume0
Intrest260
Strike
290
290
Last Price0.03Sep 16, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest513
Last Price116.77Sep 17, 2026
Change
2.342.04%
Bid114
Ask121.55
volume1
Intrest293
Strike
300
300
Last Price0.16Sep 17, 2026
Change
0.151500%
Bid-
Ask2
volume2
Intrest2004
Last Price117.3Sep 15, 2026
Change
-0%
Bid103
Ask111.7
volume0
Intrest125
Strike
310
310
Last Price0.04Sep 16, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest466
Last Price98.78Sep 17, 2026
Change
8.527.94%
Bid93.15
Ask101.7
volume1
Intrest103
Strike
320
320
Last Price0.08Sep 17, 2026
Change
0.05166.67%
Bid-
Ask0.41
volume1
Intrest440
Last Price90.31Sep 15, 2026
Change
-0%
Bid82.85
Ask91.9
volume0
Intrest108
Strike
330
330
Last Price0.01Sep 17, 2026
Change
0.0266.67%
Bid-
Ask0.12
volume43
Intrest587
Last Price76.25Sep 17, 2026
Change
43.7136.44%
Bid73.8
Ask81.25
volume4
Intrest204
Strike
340
340
Last Price0.01Sep 17, 2026
Change
0.0266.67%
Bid-
Ask0.05
volume9
Intrest393
Last Price67.4Sep 17, 2026
Change
911.78%
Bid64
Ask71.85
volume1
Intrest261
Strike
350
350
Last Price0.07Sep 17, 2026
Change
-0%
Bid-
Ask0.04
volume6
Intrest1610
Last Price60Sep 16, 2026
Change
-0%
Bid54
Ask60.75
volume0
Intrest211
Strike
360
360
Last Price0.01Sep 17, 2026
Change
0.0787.5%
Bid-
Ask0.05
volume104
Intrest1865
Last Price47.23Sep 17, 2026
Change
3.878.93%
Bid44.3
Ask51.55
volume4
Intrest280
Strike
370
370
Last Price0.02Sep 17, 2026
Change
0.1789.47%
Bid0.01
Ask0.15
volume250
Intrest809
Last Price37.3Sep 17, 2026
Change
5.3812.61%
Bid34.05
Ask41.9
volume5
Intrest259
Strike
380
380
Last Price0.05Sep 17, 2026
Change
0.2482.76%
Bid0.03
Ask0.06
volume88
Intrest1013
Last Price-
Change
-
Bid26.85
Ask34.15
volume0
Intrest0
Strike
387.5
387.5
Last Price0.1Sep 17, 2026
Change
0.583.33%
Bid0.05
Ask0.27
volume143
Intrest226
Last Price28.56Sep 17, 2026
Change
6.4418.4%
Bid24.15
Ask30.45
volume2
Intrest246
Strike
390
390
Last Price0.14Sep 17, 2026
Change
0.7183.53%
Bid0.12
Ask0.2
volume74
Intrest953
Last Price28.8Sep 17, 2026
Change
6.2827.89%
Bid21.95
Ask28.3
volume1
Intrest2
Strike
392.5
392.5
Last Price0.22Sep 17, 2026
Change
0.8880%
Bid0.08
Ask0.3
volume335
Intrest208
Last Price22.5Sep 17, 2026
Change
1.57.14%
Bid19.5
Ask26.8
volume10
Intrest2
Strike
395
395
Last Price0.21Sep 17, 2026
Change
1.0983.85%
Bid0.11
Ask0.31
volume121
Intrest344
Last Price18.55Sep 17, 2026
Change
5.9124.16%
Bid19.65
Ask20.8
volume5
Intrest2
Strike
397.5
397.5
Last Price0.36Sep 17, 2026
Change
1.2978.18%
Bid0.34
Ask0.36
volume83
Intrest191
Last Price17.95Sep 17, 2026
Change
1.8511.49%
Bid16.8
Ask19
volume150
Intrest633
Strike
400
400
Last Price0.52Sep 17, 2026
Change
1.6976.47%
Bid0.47
Ask0.51
volume405
Intrest2549
Last Price15.45Sep 17, 2026
Change
4.221.37%
Bid14.9
Ask16.8
volume44
Intrest1
Strike
402.5
402.5
Last Price0.65Sep 17, 2026
Change
1.7572.92%
Bid0.64
Ask0.72
volume66
Intrest78
Last Price13.25Sep 17, 2026
Change
2.5516.14%
Bid11.6
Ask15.15
volume25
Intrest31
Strike
405
405
Last Price0.92Sep 17, 2026
Change
2.4372.54%
Bid0.93
Ask1.04
volume178
Intrest232
Last Price11.55Sep 17, 2026
Change
5.331.45%
Bid10.5
Ask12.1
volume34
Intrest8
Strike
407.5
407.5
Last Price1.43Sep 17, 2026
Change
3.0568.08%
Bid1.31
Ask1.4
volume64
Intrest110
Last Price10.15Sep 17, 2026
Change
1.6719.69%
Bid9.25
Ask9.65
volume89
Intrest373
Strike
410
410
Last Price1.84Sep 17, 2026
Change
3.3964.82%
Bid1.81
Ask2.05
volume307
Intrest1456
Last Price8.06Sep 17, 2026
Change
0.060.75%
Bid7.2
Ask7.85
volume72
Intrest39
Strike
412.5
412.5
Last Price2.38Sep 17, 2026
Change
3.5760%
Bid2.5
Ask2.83
volume89
Intrest85
Last Price6Sep 17, 2026
Change
0.8412.28%
Bid5.7
Ask6.25
volume245
Intrest63
Strike
415
415
Last Price3.51Sep 17, 2026
Change
3.6951.25%
Bid3.35
Ask3.75
volume356
Intrest163
Last Price5.03Sep 17, 2026
Change
0.9716.17%
Bid4.45
Ask4.85
volume1010
Intrest66
Strike
417.5
417.5
Last Price4.75Sep 17, 2026
Change
4.4548.37%
Bid4.55
Ask4.9
volume151
Intrest110
Last Price3.5Sep 17, 2026
Change
0.8619.72%
Bid3.25
Ask3.7
volume862
Intrest541
Strike
420
420
Last Price6Sep 17, 2026
Change
4.3542.03%
Bid5.8
Ask6.3
volume369
Intrest1635
Last Price2.6Sep 17, 2026
Change
1.739.53%
Bid2.51
Ask2.72
volume544
Intrest46
Strike
422.5
422.5
Last Price7.5Sep 17, 2026
Change
3.934.21%
Bid7.05
Ask8.1
volume121
Intrest168
Last Price1.92Sep 17, 2026
Change
1.3340.92%
Bid1.86
Ask2.01
volume489
Intrest115
Strike
425
425
Last Price9.28Sep 17, 2026
Change
4.9234.65%
Bid8.95
Ask9.9
volume59
Intrest399
Last Price1.35Sep 17, 2026
Change
1.0243.04%
Bid1.29
Ask1.44
volume310
Intrest95
Strike
427.5
427.5
Last Price11.45Sep 17, 2026
Change
4.6929.06%
Bid10.65
Ask12.2
volume34
Intrest43
Last Price0.96Sep 17, 2026
Change
1.1454.29%
Bid0.91
Ask1.02
volume695
Intrest624
Strike
430
430
Last Price13.64Sep 17, 2026
Change
3.9522.46%
Bid12.1
Ask15.15
volume96
Intrest2474
Last Price0.75Sep 17, 2026
Change
0.8553.13%
Bid0.65
Ask0.74
volume231
Intrest110
Strike
432.5
432.5
Last Price15.4Sep 17, 2026
Change
5.6226.74%
Bid14.4
Ask17.1
volume13
Intrest35
Last Price0.44Sep 17, 2026
Change
0.8666.15%
Bid0.45
Ask0.53
volume541
Intrest1160
Strike
435
435
Last Price18.17Sep 17, 2026
Change
4.2618.99%
Bid16.1
Ask20
volume21
Intrest77
Last Price0.36Sep 17, 2026
Change
0.6564.36%
Bid0.32
Ask0.35
volume221
Intrest112
Strike
437.5
437.5
Last Price20Sep 17, 2026
Change
4.7319.13%
Bid17.85
Ask23.05
volume20
Intrest45
Last Price0.26Sep 17, 2026
Change
0.5467.5%
Bid0.21
Ask0.29
volume310
Intrest1777
Strike
440
440
Last Price23.24Sep 17, 2026
Change
3.1712%
Bid19.65
Ask26
volume68
Intrest936
Last Price0.16Sep 17, 2026
Change
0.4272.41%
Bid0.07
Ask0.57
volume36
Intrest160
Strike
442.5
442.5
Last Price24.36Sep 17, 2026
Change
5.7219.02%
Bid21.4
Ask28.45
volume3
Intrest30
Last Price0.12Sep 17, 2026
Change
0.3272.73%
Bid0.06
Ask0.2
volume552
Intrest1093
Strike
445
445
Last Price28.25Sep 17, 2026
Change
3.8411.97%
Bid23.65
Ask30.85
volume256
Intrest262
Last Price0.08Sep 17, 2026
Change
0.3480.95%
Bid0.05
Ask0.48
volume50
Intrest151
Strike
447.5
447.5
Last Price30.6Sep 17, 2026
Change
2.167.59%
Bid26.15
Ask33.4
volume1
Intrest19
Last Price0.1Sep 17, 2026
Change
0.3376.74%
Bid0.06
Ask0.14
volume2396
Intrest600
Strike
450
450
Last Price32.41Sep 17, 2026
Change
4.4612.1%
Bid29.85
Ask35.55
volume2782
Intrest1810
Last Price0.06Sep 17, 2026
Change
0.1773.91%
Bid0.04
Ask0.12
volume29
Intrest179
Strike
452.5
452.5
Last Price33.12Sep 15, 2026
Change
-0%
Bid31.15
Ask38.4
volume0
Intrest22
Last Price0.05Sep 17, 2026
Change
0.1575%
Bid0.01
Ask0.09
volume37
Intrest234
Strike
455
455
Last Price38.57Sep 17, 2026
Change
2.726.59%
Bid33.65
Ask40.9
volume126
Intrest166
Last Price0.04Sep 17, 2026
Change
0.3890.48%
Bid0.01
Ask0.07
volume67
Intrest166
Strike
457.5
457.5
Last Price40.15Sep 17, 2026
Change
1.453.75%
Bid36.15
Ask43.4
volume13
Intrest90
Last Price0.04Sep 17, 2026
Change
0.171.43%
Bid0.01
Ask0.2
volume114
Intrest1176
Strike
460
460
Last Price42.43Sep 17, 2026
Change
4.8710.3%
Bid39.6
Ask45.8
volume1632
Intrest1041
Last Price0.09Sep 17, 2026
Change
0.0325%
Bid0.01
Ask0.09
volume21
Intrest220
Strike
462.5
462.5
Last Price48.45Sep 17, 2026
Change
0.971.96%
Bid41.15
Ask48.4
volume245
Intrest268
Last Price0.03Sep 17, 2026
Change
0.1280%
Bid0.01
Ask0.06
volume12
Intrest226
Strike
465
465
Last Price47.79Sep 17, 2026
Change
5.019.49%
Bid44.85
Ask50.9
volume391
Intrest97
Last Price0.07Sep 17, 2026
Change
0.0112.5%
Bid0.01
Ask0.06
volume12
Intrest163
Strike
467.5
467.5
Last Price50.7Sep 17, 2026
Change
9.5423.18%
Bid46.15
Ask53.4
volume91
Intrest39
Last Price0.03Sep 17, 2026
Change
0.0562.5%
Bid0.01
Ask0.05
volume203
Intrest1576
Strike
470
470
Last Price52.88Sep 17, 2026
Change
4.27.36%
Bid49.6
Ask55.45
volume1677
Intrest457
Last Price0.08Sep 17, 2026
Change
0.1260%
Bid-
Ask0.1
volume10
Intrest246
Strike
472.5
472.5
Last Price55.36Sep 17, 2026
Change
3.586.07%
Bid53.4
Ask58.3
volume66
Intrest19
Last Price0.03Sep 17, 2026
Change
0.0350%
Bid0.01
Ask0.07
volume101
Intrest225
Strike
475
475
Last Price57.76Sep 17, 2026
Change
0.140.24%
Bid53.65
Ask60.9
volume57
Intrest17
Last Price0.06Sep 17, 2026
Change
0.0120%
Bid0.02
Ask0.11
volume126
Intrest205
Strike
477.5
477.5
Last Price60.7Sep 17, 2026
Change
4.357.72%
Bid57.75
Ask63.4
volume160
Intrest60
Last Price0.03Sep 17, 2026
Change
0.1178.57%
Bid0.01
Ask0.05
volume81
Intrest643
Strike
480
480
Last Price62.77Sep 17, 2026
Change
4.446.61%
Bid59.1
Ask65.5
volume3975
Intrest423
Last Price0.07Sep 16, 2026
Change
-0%
Bid-
Ask0.39
volume0
Intrest1043
Strike
482.5
482.5
Last Price65.38Sep 17, 2026
Change
14.2827.95%
Bid63.2
Ask68.25
volume32
Intrest5
Last Price0.04Sep 17, 2026
Change
-0%
Bid0.01
Ask0.07
volume20
Intrest938
Strike
485
485
Last Price70.95Sep 17, 2026
Change
4.376.56%
Bid63.9
Ask70.9
volume320
Intrest53
Last Price0.06Sep 16, 2026
Change
-0%
Bid-
Ask0.33
volume0
Intrest75
Strike
487.5
487.5
Last Price67.9Sep 17, 2026
Change
3.916.11%
Bid66.45
Ask73.4
volume20
Intrest7
Last Price0.06Sep 17, 2026
Change
0.03100%
Bid0.01
Ask0.12
volume135
Intrest1045
Strike
490
490
Last Price76.1Sep 17, 2026
Change
0.981.27%
Bid68.95
Ask75.9
volume702
Intrest97
Last Price0.01Sep 17, 2026
Change
0.0480%
Bid-
Ask0.11
volume1
Intrest51
Strike
492.5
492.5
Last Price74.35Sep 17, 2026
Change
0.310.42%
Bid71.15
Ask78.4
volume56
Intrest9
Last Price0.03Sep 17, 2026
Change
0.0975%
Bid-
Ask0.06
volume7
Intrest275
Strike
495
495
Last Price73.6Sep 17, 2026
Change
4.436.4%
Bid73.9
Ask80.9
volume2
Intrest1
Last Price0.06Sep 17, 2026
Change
0.0250%
Bid-
Ask0.11
volume6
Intrest80
Strike
497.5
497.5
Last Price34.65Sep 09, 2026
Change
-0%
Bid76.15
Ask83.4
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
0.0150%
Bid0.01
Ask0.03
volume240
Intrest2373
Strike
500
500
Last Price82.75Sep 17, 2026
Change
3.914.51%
Bid79.6
Ask85.9
volume4526
Intrest511
Last Price0.01Sep 17, 2026
Change
0.0375%
Bid-
Ask0.02
volume388
Intrest43
Strike
502.5
502.5
Last Price76.52Sep 14, 2026
Change
-0%
Bid81.4
Ask88.4
volume0
Intrest0
Last Price0.02Sep 17, 2026
Change
0.0133.33%
Bid-
Ask0.1
volume2
Intrest198
Strike
505
505
Last Price48.89Sep 10, 2026
Change
-0%
Bid83.95
Ask90.9
volume0
Intrest1
Last Price0.01Sep 17, 2026
Change
0.0480%
Bid-
Ask0.01
volume19
Intrest159
Strike
507.5
507.5
Last Price43.06Aug 27, 2026
Change
-0%
Bid86.15
Ask93.4
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
0.0685.71%
Bid-
Ask0.08
volume48
Intrest536
Strike
510
510
Last Price92.75Sep 17, 2026
Change
3.653.79%
Bid89.6
Ask95.9
volume574
Intrest86
Last Price0.08Sep 16, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest101
Strike
512.5
512.5
Last Price52.27Sep 11, 2026
Change
-0%
Bid91.15
Ask98.4
volume0
Intrest0
Last Price0.03Sep 17, 2026
Change
-0%
Bid-
Ask0.1
volume5
Intrest109
Strike
515
515
Last Price99.82Sep 17, 2026
Change
39.6765.95%
Bid93.65
Ask100.9
volume2
Intrest0
Last Price0.02Sep 16, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest35
Strike
517.5
517.5
Last Price-
Change
-
Bid96.15
Ask103.4
volume0
Intrest0
Last Price0.02Sep 17, 2026
Change
-0%
Bid-
Ask0.03
volume13
Intrest1384
Strike
520
520
Last Price105.9Sep 17, 2026
Change
11.612.3%
Bid98.65
Ask105.9
volume2846
Intrest320
Last Price0.03Sep 16, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest239
Strike
522.5
522.5
Last Price-
Change
-
Bid101.15
Ask108.4
volume0
Intrest0
Last Price0.1Sep 17, 2026
Change
0.07233.33%
Bid-
Ask0.2
volume1
Intrest194
Strike
525
525
Last Price103.55Sep 17, 2026
Change
39.160.67%
Bid103.65
Ask110.9
volume2
Intrest1
Last Price0.03Sep 16, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest5
Strike
527.5
527.5
Last Price-
Change
-
Bid106.15
Ask113.4
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.09
volume2
Intrest624
Strike
530
530
Last Price115.95Sep 17, 2026
Change
1.241.06%
Bid108.9
Ask115.9
volume619
Intrest91
Last Price0.3Sep 16, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest18
Strike
532.5
532.5
Last Price-
Change
-
Bid111.15
Ask118.4
volume0
Intrest0
Last Price0.02Sep 16, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest107
Strike
535
535
Last Price79.24Sep 10, 2026
Change
-0%
Bid113.65
Ask120.9
volume0
Intrest0
Last Price0.07Sep 16, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest8
Strike
537.5
537.5
Last Price-
Change
-
Bid116.4
Ask123.4
volume0
Intrest0
Last Price0.05Sep 17, 2026
Change
0.04400%
Bid-
Ask0.05
volume4
Intrest1304
Strike
540
540
Last Price122Sep 17, 2026
Change
9.68.54%
Bid119.55
Ask125.75
volume1230
Intrest152
Last Price0.08Sep 15, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest13
Strike
542.5
542.5
Last Price-
Change
-
Bid121.45
Ask128.4
volume0
Intrest0
Last Price0.08Sep 15, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest23
Strike
545
545
Last Price-
Change
-
Bid123.65
Ask130.9
volume0
Intrest0
Last Price0.04Sep 15, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest19
Strike
547.5
547.5
Last Price-
Change
-
Bid126.45
Ask133.4
volume0
Intrest0
Last Price0.05Sep 17, 2026
Change
0.0125%
Bid-
Ask0.04
volume34
Intrest1822
Strike
550
550
Last Price127.75Sep 17, 2026
Change
46.8457.89%
Bid128.95
Ask135.9
volume16
Intrest11
Last Price0.04Sep 15, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest25
Strike
552.5
552.5
Last Price-
Change
-
Bid131.15
Ask138.4
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
0.0266.67%
Bid-
Ask0.06
volume134
Intrest101
Strike
555
555
Last Price-
Change
-
Bid133.65
Ask140.9
volume0
Intrest0
Last Price0.03Sep 15, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest17
Strike
557.5
557.5
Last Price-
Change
-
Bid136.45
Ask143.4
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask2.2
volume43
Intrest532
Strike
560
560
Last Price137.7Sep 17, 2026
Change
5.23.64%
Bid138.65
Ask145.9
volume253
Intrest41
Last Price0.28Sep 16, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest24
Strike
562.5
562.5
Last Price-
Change
-
Bid141.45
Ask148.4
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest446
Strike
570
570
Last Price101.55Sep 09, 2026
Change
-0%
Bid148.95
Ask155.9
volume0
Intrest1
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest673
Strike
580
580
Last Price158.91Sep 17, 2026
Change
32.7625.97%
Bid158.65
Ask165.9
volume1437
Intrest172
Last Price0.29Sep 16, 2026
Change
-0%
Bid-
Ask0.16
volume0
Intrest166
Strike
590
590
Last Price172.75Sep 17, 2026
Change
26.0517.76%
Bid168.65
Ask175.9
volume10
Intrest0
Last Price0.03Sep 15, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest1386
Strike
600
600
Last Price185.95Sep 17, 2026
Change
3.271.79%
Bid178.95
Ask185.9
volume198
Intrest32
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest1651
Strike
610
610
Last Price190.7Sep 17, 2026
Change
13.37.5%
Bid188.65
Ask195.9
volume66
Intrest16
Last Price0.05Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1336
Strike
620
620
Last Price205.95Sep 17, 2026
Change
24.913.75%
Bid198.65
Ask205.9
volume226
Intrest37
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest836
Strike
630
630
Last Price212.75Sep 17, 2026
Change
15.357.78%
Bid209.3
Ask215.9
volume700
Intrest109
Last Price0.08Sep 17, 2026
Change
0.06300%
Bid-
Ask4.3
volume3
Intrest1474
Strike
640
640
Last Price225.95Sep 17, 2026
Change
43.6923.97%
Bid218.95
Ask225.9
volume134
Intrest29
Last Price0.03Sep 15, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest1105
Strike
650
650
Last Price192.28Sep 11, 2026
Change
-0%
Bid228.65
Ask235.9
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest388
Strike
660
660
Last Price246.15Sep 17, 2026
Change
40.2519.55%
Bid238.65
Ask245.9
volume74
Intrest16
Last Price0.02Sep 17, 2026
Change
0.01100%
Bid-
Ask4.3
volume1
Intrest265
Strike
670
670
Last Price215.92Sep 10, 2026
Change
-0%
Bid249.55
Ask255.9
volume0
Intrest0
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask0.16
volume0
Intrest271
Strike
680
680
Last Price220.65Sep 10, 2026
Change
-0%
Bid258.65
Ask265.9
volume0
Intrest9
Last Price0.04Sep 08, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest288
Strike
690
690
Last Price230.67Sep 10, 2026
Change
-0%
Bid268.65
Ask275.9
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5536
Strike
700
700
Last Price282.7Sep 17, 2026
Change
43.7518.31%
Bid278.65
Ask285.9
volume60
Intrest20
Last Price0.14Sep 11, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest500
Strike
710
710
Last Price292.36Sep 17, 2026
Change
17.136.22%
Bid288.9
Ask295.9
volume20
Intrest8
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest690
Strike
720
720
Last Price284.38Sep 03, 2026
Change
-0%
Bid298.65
Ask305.9
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
0.0266.67%
Bid-
Ask0.09
volume1
Intrest553
Strike
730
730
Last Price267.09Aug 28, 2026
Change
-0%
Bid308.65
Ask315.9
volume0
Intrest1
Last Price0.03Sep 15, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest1016
Strike
740
740
Last Price248Aug 20, 2026
Change
-0%
Bid318.95
Ask325.9
volume0
Intrest0
Last Price0.42Sep 10, 2026
Change
-0%
Bid-
Ask1.42
volume0
Intrest287
Strike
750
750
Last Price264.7Aug 20, 2026
Change
-0%
Bid328.65
Ask335.9
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest215
Strike
760
760
Last Price267.9Aug 20, 2026
Change
-0%
Bid338.65
Ask345.9
volume0
Intrest0
Last Price0.14Sep 02, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest66
Strike
770
770
Last Price307.2Aug 28, 2026
Change
-0%
Bid348.65
Ask355.9
volume0
Intrest0
Last Price0.36Sep 09, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest314
Strike
780
780
Last Price317.18Aug 28, 2026
Change
-0%
Bid358.95
Ask365.9
volume0
Intrest1
Last Price0.15Sep 02, 2026
Change
-0%
Bid-
Ask4.25
volume0
Intrest65
Strike
790
790
Last Price-
Change
-
Bid369.55
Ask375.9
volume0
Intrest0
Last Price0.41Sep 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest554
Strike
800
800
Last Price315.25Aug 20, 2026
Change
-0%
Bid378.45
Ask387
volume0
Intrest0
Last Price0.14Sep 02, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest138
Strike
810
810
Last Price-
Change
-
Bid388.65
Ask395.9
volume0
Intrest0
Last Price0.09Sep 02, 2026
Change
-0%
Bid-
Ask4.25
volume0
Intrest119
Strike
820
820
Last Price327Aug 20, 2026
Change
-0%
Bid398.65
Ask405.9
volume0
Intrest0
Last Price0.13Sep 02, 2026
Change
-0%
Bid-
Ask4.25
volume0
Intrest91
Strike
830
830
Last Price-
Change
-
Bid408.65
Ask415.9
volume0
Intrest0
Last Price0.06Sep 03, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest275
Strike
840
840
Last Price298.4Aug 10, 2026
Change
-0%
Bid418.95
Ask425.9
volume0
Intrest0
Last Price0.02Sep 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest677
Strike
860
860
Last Price190.65Jun 30, 2026
Change
-0%
Bid438.65
Ask445.9
volume0
Intrest0
Last Price0.03Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest441
Strike
880
880
Last Price-
Change
-
Bid458.65
Ask465.9
volume0
Intrest0
Last Price0.02Sep 03, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest545
Strike
890
890
Last Price215.75Jun 30, 2026
Change
-0%
Bid468.65
Ask475.9
volume0
Intrest0
Last Price0.13Sep 03, 2026
Change
-0%
Bid-
Ask0.16
volume0
Intrest362
Strike
900
900
Last Price465.19Sep 03, 2026
Change
-0%
Bid478.65
Ask485.9
volume0
Intrest1
Last Price0.02Sep 08, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest238
Strike
910
910
Last Price426.06Aug 24, 2026
Change
-0%
Bid488.65
Ask495.9
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest212
Strike
920
920
Last Price340.25Jun 23, 2026
Change
-0%
Bid498.45
Ask507
volume0
Intrest0
Last Price0.04Sep 15, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest269
Strike
930
930
Last Price243.15Jun 30, 2026
Change
-0%
Bid508.65
Ask515.9
volume0
Intrest0
Last Price0.02Sep 15, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest319
Strike
940
940
Last Price291.1Jul 01, 2026
Change
-0%
Bid519.55
Ask525.9
volume0
Intrest0
Last Price0.05Sep 15, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest181
Strike
950
950
Last Price258.8Jun 30, 2026
Change
-0%
Bid528.65
Ask535.9
volume0
Intrest0
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest475
Strike
960
960
Last Price309.4Jul 01, 2026
Change
-0%
Bid538.65
Ask545.9
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest321
Strike
970
970
Last Price274.1Jun 30, 2026
Change
-0%
Bid548.65
Ask555.9
volume0
Intrest0
Last Price0.06Sep 03, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest1046
Strike
980
980
Last Price443.23Aug 10, 2026
Change
-0%
Bid558.95
Ask565.9
volume0
Intrest0
Last Price0.05Sep 02, 2026
Change
-0%
Bid-
Ask0.32
volume0
Intrest254
Strike
1000
1000
Last Price458.85Aug 10, 2026
Change
-0%
Bid578.65
Ask585.9
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest807
Strike
1020
1020
Last Price-
Change
-
Bid598.65
Ask605.9
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved