$469.45
3.030.65%
가까이에: Aug 20, 5:00 PM EST
$467.87
-1.58-0.34%
시간외: 7:59 PM EST
Benzinga
Benzinga
Benzinga
금요일, 8월 21
Advanced Micro Devices Inc 옵션 체인
AMDNASDAQ
PRO
Advanced Micro Devices Options
View Advanced Micro Devices (AMD) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.98
P/C Ratio (OI)
1.14
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 Price462.77Aug 20, 2026
Change
1.420.31%
Bid463.25
Ask465.7
volume60
Intrest231
Strike
5
5
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest49
Last Price453.61Aug 20, 2026
Change
2.750.6%
Bid458.2
Ask460.75
volume2
Intrest7
Strike
10
10
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest26
Last Price448.62Aug 20, 2026
Change
0.460.1%
Bid452.7
Ask455.75
volume2
Intrest11
Strike
15
15
Last Price0.01Jul 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price458.99Aug 18, 2026
Change
-0%
Bid447.95
Ask451.1
volume0
Intrest23
Strike
20
20
Last Price0.04Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest148
Last Price391.56Aug 18, 2026
Change
-0%
Bid378.15
Ask380.85
volume0
Intrest62
Strike
90
90
Last Price0.02Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest9754
Last Price366.54Aug 20, 2026
Change
3.110.84%
Bid373
Ask375.95
volume2
Intrest31
Strike
95
95
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2738
Last Price361.55Aug 20, 2026
Change
46.911.48%
Bid368
Ask370.75
volume6
Intrest56
Strike
100
100
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest3647
Last Price375.2Aug 18, 2026
Change
-0%
Bid363
Ask365.8
volume0
Intrest81
Strike
105
105
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest416
Last Price358.95Aug 19, 2026
Change
-0%
Bid358.05
Ask360.95
volume0
Intrest47
Strike
110
110
Last Price0.03Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1262
Last Price363.7Aug 18, 2026
Change
-0%
Bid353.05
Ask355.4
volume0
Intrest101
Strike
115
115
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1049
Last Price346.69Aug 20, 2026
Change
2.520.73%
Bid348.05
Ask350.4
volume3
Intrest116
Strike
120
120
Last Price0.01Aug 20, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume9
Intrest1906
Last Price340.88Aug 19, 2026
Change
-0%
Bid343
Ask345.95
volume0
Intrest90
Strike
125
125
Last Price0.01Aug 20, 2026
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest1871
Last Price331.75Aug 20, 2026
Change
5.361.59%
Bid338.05
Ask340.8
volume2
Intrest94
Strike
130
130
Last Price0.03Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3163
Last Price332.02Aug 19, 2026
Change
-0%
Bid331.55
Ask335.8
volume0
Intrest66
Strike
135
135
Last Price0.01Aug 20, 2026
Change
0.1292.31%
Bid-
Ask0.01
volume2
Intrest964
Last Price327.47Aug 19, 2026
Change
-0%
Bid326.55
Ask330.95
volume0
Intrest80
Strike
140
140
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4646
Last Price321.32Aug 20, 2026
Change
1.160.36%
Bid323.05
Ask325.3
volume2
Intrest279
Strike
145
145
Last Price0.01Aug 20, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume6
Intrest1212
Last Price316.11Aug 20, 2026
Change
1.410.44%
Bid318.05
Ask320.35
volume2
Intrest438
Strike
150
150
Last Price0.04Aug 20, 2026
Change
0.0120%
Bid-
Ask0.01
volume2
Intrest4285
Last Price313.64Aug 19, 2026
Change
-0%
Bid313.05
Ask315.85
volume0
Intrest386
Strike
155
155
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume11
Intrest2211
Last Price307.73Aug 19, 2026
Change
-0%
Bid308.05
Ask310.35
volume0
Intrest1097
Strike
160
160
Last Price0.02Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4188
Last Price303.47Aug 19, 2026
Change
-0%
Bid303.05
Ask305.35
volume0
Intrest691
Strike
165
165
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1879
Last Price293.88Aug 20, 2026
Change
2.820.95%
Bid298.05
Ask300.35
volume4
Intrest418
Strike
170
170
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume22
Intrest3270
Last Price292.72Aug 19, 2026
Change
-0%
Bid293.05
Ask295.35
volume0
Intrest567
Strike
175
175
Last Price0.1Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1636
Last Price283.19Aug 20, 2026
Change
3.411.19%
Bid288.05
Ask290.35
volume3
Intrest536
Strike
180
180
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3451
Last Price282.1Aug 19, 2026
Change
-0%
Bid283.05
Ask285.35
volume0
Intrest167
Strike
185
185
Last Price0.01Aug 20, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest1306
Last Price276.6Aug 20, 2026
Change
0.730.26%
Bid278.05
Ask280.35
volume4
Intrest391
Strike
190
190
Last Price0.01Aug 20, 2026
Change
0.0375%
Bid-
Ask0.01
volume3
Intrest3166
Last Price266Aug 20, 2026
Change
22.297.73%
Bid273.05
Ask276.55
volume1
Intrest357
Strike
195
195
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2054
Last Price267Aug 20, 2026
Change
0.60.23%
Bid267.35
Ask270.35
volume4
Intrest1062
Strike
200
200
Last Price0.01Aug 20, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest14474
Last Price254.69Aug 20, 2026
Change
1.310.51%
Bid258.1
Ask260.35
volume12
Intrest2620
Strike
210
210
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest4198
Last Price244.62Aug 20, 2026
Change
1.930.78%
Bid248.1
Ask250.8
volume7
Intrest1958
Strike
220
220
Last Price0.01Aug 20, 2026
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest3354
Last Price238.67Aug 20, 2026
Change
1.940.82%
Bid238.1
Ask240.8
volume19
Intrest2039
Strike
230
230
Last Price0.01Aug 20, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest1989
Last Price224.99Aug 20, 2026
Change
3.651.6%
Bid228.1
Ask230.8
volume20
Intrest1382
Strike
240
240
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1475
Last Price217.44Aug 20, 2026
Change
0.210.1%
Bid218.1
Ask220.35
volume4
Intrest2501
Strike
250
250
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10499
Last Price207.05Aug 20, 2026
Change
0.190.09%
Bid208.1
Ask210.4
volume39
Intrest1687
Strike
260
260
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1573
Last Price196.12Aug 20, 2026
Change
1.310.67%
Bid197.35
Ask200.4
volume44
Intrest2643
Strike
270
270
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4548
Last Price189.14Aug 20, 2026
Change
2.411.29%
Bid188.1
Ask190.3
volume35
Intrest2637
Strike
280
280
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest4531
Last Price176.66Aug 20, 2026
Change
0.580.33%
Bid178.1
Ask180.4
volume5
Intrest1148
Strike
290
290
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume22
Intrest1628
Last Price167.8Aug 20, 2026
Change
0.450.27%
Bid168.1
Ask170.75
volume21
Intrest5281
Strike
300
300
Last Price0.01Aug 20, 2026
Change
0.0150%
Bid-
Ask0.01
volume156
Intrest15369
Last Price156.44Aug 20, 2026
Change
1.410.89%
Bid158.1
Ask160.4
volume3
Intrest2189
Strike
310
310
Last Price0.02Aug 20, 2026
Change
0.0133.33%
Bid-
Ask0.05
volume184
Intrest834
Last Price146.5Aug 20, 2026
Change
1.440.97%
Bid148.1
Ask150.4
volume15
Intrest2705
Strike
320
320
Last Price0.01Aug 20, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume286
Intrest2898
Last Price133.3Aug 20, 2026
Change
3.082.26%
Bid138.1
Ask140.35
volume19
Intrest1699
Strike
330
330
Last Price0.01Aug 20, 2026
Change
0.0150%
Bid-
Ask0.01
volume223
Intrest2295
Last Price129.36Aug 20, 2026
Change
0.410.32%
Bid128.25
Ask130.4
volume3
Intrest855
Strike
340
340
Last Price0.01Aug 20, 2026
Change
0.0150%
Bid0.01
Ask0.03
volume127
Intrest4287
Last Price115.5Aug 20, 2026
Change
0.50.43%
Bid118.15
Ask120.4
volume12
Intrest489
Strike
350
350
Last Price0.02Aug 20, 2026
Change
0.0133.33%
Bid0.01
Ask0.09
volume108
Intrest11530
Last Price109.41Aug 20, 2026
Change
2.512.35%
Bid108.7
Ask110.4
volume13
Intrest757
Strike
360
360
Last Price0.02Aug 20, 2026
Change
0.0133.33%
Bid0.01
Ask0.09
volume41
Intrest4234
Last Price94.8Aug 20, 2026
Change
2.462.53%
Bid98.15
Ask100.4
volume6
Intrest2258
Strike
370
370
Last Price0.03Aug 20, 2026
Change
-0%
Bid0.01
Ask0.04
volume71
Intrest5529
Last Price85.83Aug 20, 2026
Change
1.241.42%
Bid88.15
Ask90.3
volume19
Intrest854
Strike
380
380
Last Price0.02Aug 20, 2026
Change
0.0466.67%
Bid0.02
Ask0.05
volume103
Intrest3737
Last Price84.5Aug 20, 2026
Change
7.239.36%
Bid78.15
Ask80.35
volume5
Intrest420
Strike
390
390
Last Price0.02Aug 20, 2026
Change
0.0466.67%
Bid0.01
Ask0.05
volume11
Intrest2752
Last Price78.44Aug 20, 2026
Change
5.086.92%
Bid73.15
Ask75.45
volume1
Intrest1
Strike
395
395
Last Price0.03Aug 20, 2026
Change
0.0562.5%
Bid0.01
Ask0.06
volume4
Intrest451
Last Price65Aug 20, 2026
Change
1.42.11%
Bid68.15
Ask70.2
volume282
Intrest4626
Strike
400
400
Last Price0.04Aug 20, 2026
Change
0.0555.56%
Bid0.02
Ask0.05
volume1093
Intrest6041
Last Price61.2Aug 20, 2026
Change
16.6721.41%
Bid65.7
Ask68.4
volume10
Intrest1
Strike
402.5
402.5
Last Price0.14Aug 20, 2026
Change
0.0212.5%
Bid0.01
Ask0.14
volume12
Intrest20
Last Price75.4Aug 18, 2026
Change
-0%
Bid63.15
Ask65.75
volume0
Intrest0
Strike
405
405
Last Price0.13Aug 20, 2026
Change
0.0330%
Bid0.01
Ask0.25
volume72
Intrest450
Last Price55.73Aug 20, 2026
Change
-
Bid60.65
Ask63.45
volume2
Intrest0
Strike
407.5
407.5
Last Price0.14Aug 20, 2026
Change
0.016.67%
Bid0.01
Ask0.14
volume3
Intrest135
Last Price54.4Aug 20, 2026
Change
3.35.72%
Bid58.2
Ask60.5
volume20
Intrest781
Strike
410
410
Last Price0.04Aug 20, 2026
Change
0.0763.64%
Bid0.03
Ask0.05
volume478
Intrest2604
Last Price50Aug 20, 2026
Change
5.39.58%
Bid55.7
Ask57.95
volume8
Intrest4
Strike
412.5
412.5
Last Price0.12Aug 19, 2026
Change
-0%
Bid0.01
Ask0.28
volume0
Intrest86
Last Price48.85Aug 20, 2026
Change
2.564.98%
Bid53.2
Ask55.5
volume5
Intrest29
Strike
415
415
Last Price0.09Aug 20, 2026
Change
0.0743.75%
Bid0.01
Ask0.14
volume105
Intrest974
Last Price46.04Aug 20, 2026
Change
-
Bid50.7
Ask52.95
volume6
Intrest0
Strike
417.5
417.5
Last Price0.14Aug 20, 2026
Change
0.0733.33%
Bid0.02
Ask0.23
volume30
Intrest398
Last Price42.2Aug 20, 2026
Change
5.5711.66%
Bid48.25
Ask50.5
volume90
Intrest800
Strike
420
420
Last Price0.07Aug 20, 2026
Change
0.1263.16%
Bid0.04
Ask0.07
volume1063
Intrest4003
Last Price43Aug 20, 2026
Change
2.054.55%
Bid45.75
Ask48
volume38
Intrest1
Strike
422.5
422.5
Last Price0.06Aug 20, 2026
Change
0.276.92%
Bid0.01
Ask0.28
volume556
Intrest389
Last Price36.5Aug 20, 2026
Change
5.5713.24%
Bid43.35
Ask45.5
volume17
Intrest145
Strike
425
425
Last Price0.07Aug 20, 2026
Change
0.2477.42%
Bid0.03
Ask0.07
volume797
Intrest1603
Last Price37.54Aug 20, 2026
Change
2.095.27%
Bid40.75
Ask43
volume17
Intrest1
Strike
427.5
427.5
Last Price0.09Aug 20, 2026
Change
0.2976.32%
Bid0.07
Ask0.11
volume323
Intrest112
Last Price35.46Aug 20, 2026
Change
2.546.68%
Bid38.3
Ask40.5
volume38
Intrest759
Strike
430
430
Last Price0.1Aug 20, 2026
Change
0.3477.27%
Bid0.08
Ask0.11
volume674
Intrest3499
Last Price31.44Aug 20, 2026
Change
-
Bid35.85
Ask38.45
volume7
Intrest0
Strike
432.5
432.5
Last Price0.05Aug 20, 2026
Change
0.5491.53%
Bid0.05
Ask0.13
volume145
Intrest262
Last Price30.16Aug 20, 2026
Change
2.036.31%
Bid33.4
Ask35.5
volume56
Intrest340
Strike
435
435
Last Price0.15Aug 20, 2026
Change
0.5979.73%
Bid0.12
Ask0.16
volume1037
Intrest1832
Last Price26.76Aug 20, 2026
Change
2.277.82%
Bid30.9
Ask33.05
volume21
Intrest4
Strike
437.5
437.5
Last Price0.17Aug 20, 2026
Change
0.7280.9%
Bid0.15
Ask0.22
volume1056
Intrest263
Last Price26.5Aug 20, 2026
Change
2.37.99%
Bid28.5
Ask31
volume109
Intrest690
Strike
440
440
Last Price0.21Aug 20, 2026
Change
0.8680.37%
Bid0.2
Ask0.25
volume2530
Intrest3676
Last Price27.44Aug 20, 2026
Change
-
Bid26.1
Ask28.55
volume10
Intrest0
Strike
442.5
442.5
Last Price0.29Aug 20, 2026
Change
1.0378.03%
Bid0.25
Ask0.32
volume539
Intrest190
Last Price25.22Aug 20, 2026
Change
3.1214.12%
Bid24.05
Ask25.55
volume18
Intrest196
Strike
445
445
Last Price0.4Aug 20, 2026
Change
1.2375.46%
Bid0.36
Ask0.41
volume1704
Intrest1316
Last Price17Aug 20, 2026
Change
2.1311.13%
Bid21.3
Ask23.25
volume7
Intrest21
Strike
447.5
447.5
Last Price0.48Aug 20, 2026
Change
1.5976.81%
Bid0.49
Ask0.54
volume864
Intrest331
Last Price20.8Aug 20, 2026
Change
1.658.62%
Bid19.4
Ask21.4
volume272
Intrest4278
Strike
450
450
Last Price0.7Aug 20, 2026
Change
1.8472.44%
Bid0.63
Ask0.71
volume6756
Intrest7927
Last Price14.8Aug 20, 2026
Change
3.318.23%
Bid17.3
Ask19.1
volume292
Intrest199
Strike
452.5
452.5
Last Price0.91Aug 20, 2026
Change
2.2971.56%
Bid0.87
Ask0.99
volume2692
Intrest1133
Last Price15.7Aug 20, 2026
Change
0.31.88%
Bid14.75
Ask16.2
volume357
Intrest280
Strike
455
455
Last Price1.26Aug 20, 2026
Change
2.4766.22%
Bid1.16
Ask1.31
volume2759
Intrest1915
Last Price13.6Aug 20, 2026
Change
0.86.25%
Bid12.7
Ask14.75
volume164
Intrest49
Strike
457.5
457.5
Last Price1.66Aug 20, 2026
Change
2.7462.27%
Bid1.55
Ask1.73
volume2123
Intrest566
Last Price11.6Aug 20, 2026
Change
0.453.73%
Bid11.3
Ask12.1
volume2081
Intrest1411
Strike
460
460
Last Price2.11Aug 20, 2026
Change
3.2960.93%
Bid2.11
Ask2.28
volume6422
Intrest4782
Last Price9.8Aug 20, 2026
Change
0.76.67%
Bid9.55
Ask10.25
volume2485
Intrest293
Strike
462.5
462.5
Last Price2.91Aug 20, 2026
Change
3.5955.23%
Bid2.72
Ask3.05
volume6343
Intrest738
Last Price8.31Aug 20, 2026
Change
0.899.67%
Bid8.1
Ask8.5
volume6682
Intrest981
Strike
465
465
Last Price3.8Aug 20, 2026
Change
3.6548.99%
Bid3.55
Ask3.9
volume6092
Intrest1565
Last Price6.81Aug 20, 2026
Change
1.1914.88%
Bid6.6
Ask6.95
volume5166
Intrest462
Strike
467.5
467.5
Last Price4.65Aug 20, 2026
Change
4.1547.16%
Bid4.55
Ask5
volume2335
Intrest550
Last Price5.4Aug 20, 2026
Change
1.420.59%
Bid5.35
Ask5.75
volume7430
Intrest1254
Strike
470
470
Last Price6.1Aug 20, 2026
Change
3.9839.48%
Bid5.75
Ask6.3
volume2070
Intrest3100
Last Price4.45Aug 20, 2026
Change
1.1820.96%
Bid4.3
Ask4.5
volume3503
Intrest275
Strike
472.5
472.5
Last Price7.16Aug 20, 2026
Change
4.2937.47%
Bid7.05
Ask7.7
volume1248
Intrest1636
Last Price3.25Aug 20, 2026
Change
1.430.11%
Bid3.35
Ask3.6
volume8919
Intrest1811
Strike
475
475
Last Price8.95Aug 20, 2026
Change
4.332.45%
Bid8.55
Ask9.45
volume859
Intrest2304
Last Price2.7Aug 20, 2026
Change
1.4334.62%
Bid2.65
Ask2.8
volume3288
Intrest647
Strike
477.5
477.5
Last Price10.86Aug 20, 2026
Change
4.2928.32%
Bid10.15
Ask11.15
volume169
Intrest841
Last Price2.15Aug 20, 2026
Change
1.235.82%
Bid2.04
Ask2.2
volume8530
Intrest5608
Strike
480
480
Last Price12.5Aug 20, 2026
Change
4.3525.82%
Bid12
Ask12.95
volume387
Intrest3638
Last Price1.63Aug 20, 2026
Change
1.2643.6%
Bid1.55
Ask1.7
volume1986
Intrest468
Strike
482.5
482.5
Last Price15.6Aug 20, 2026
Change
316.13%
Bid13.7
Ask15.2
volume94
Intrest713
Last Price1.15Aug 20, 2026
Change
1.1650.22%
Bid1.17
Ask1.26
volume6161
Intrest1337
Strike
485
485
Last Price16.75Aug 20, 2026
Change
4.0519.47%
Bid16.1
Ask17.3
volume210
Intrest1114
Last Price0.89Aug 20, 2026
Change
1.0253.4%
Bid0.87
Ask0.98
volume1707
Intrest642
Strike
487.5
487.5
Last Price20.05Aug 20, 2026
Change
1.476.83%
Bid17.9
Ask19.95
volume46
Intrest338
Last Price0.65Aug 20, 2026
Change
0.8857.52%
Bid0.65
Ask0.72
volume8647
Intrest4984
Strike
490
490
Last Price21.16Aug 20, 2026
Change
3.8815.5%
Bid20.9
Ask22
volume1231
Intrest2502
Last Price0.55Aug 20, 2026
Change
0.7758.33%
Bid0.48
Ask0.56
volume2482
Intrest1359
Strike
492.5
492.5
Last Price27.99Aug 20, 2026
Change
0.592.15%
Bid22.6
Ask24.55
volume345
Intrest318
Last Price0.4Aug 20, 2026
Change
0.6361.17%
Bid0.36
Ask0.4
volume2504
Intrest1495
Strike
495
495
Last Price26.04Aug 20, 2026
Change
3.5612.03%
Bid25.05
Ask26.8
volume76
Intrest458
Last Price0.29Aug 20, 2026
Change
0.5163.75%
Bid0.25
Ask0.32
volume905
Intrest947
Strike
497.5
497.5
Last Price31.36Aug 20, 2026
Change
2.417.14%
Bid27.3
Ask29.5
volume29
Intrest207
Last Price0.23Aug 20, 2026
Change
0.4465.67%
Bid0.22
Ask0.25
volume9003
Intrest13706
Strike
500
500
Last Price30.5Aug 20, 2026
Change
3.6510.69%
Bid29.05
Ask31.4
volume4978
Intrest2897
Last Price0.18Aug 20, 2026
Change
0.3767.27%
Bid0.14
Ask0.19
volume1328
Intrest2627
Strike
502.5
502.5
Last Price36.3Aug 20, 2026
Change
0.30.82%
Bid31.45
Ask34.5
volume306
Intrest186
Last Price0.12Aug 20, 2026
Change
0.3373.33%
Bid0.1
Ask0.16
volume1231
Intrest1747
Strike
505
505
Last Price38.51Aug 20, 2026
Change
0.591.51%
Bid35
Ask37
volume915
Intrest571
Last Price0.12Aug 20, 2026
Change
0.2567.57%
Bid0.06
Ask0.12
volume1212
Intrest1808
Strike
507.5
507.5
Last Price44.7Aug 20, 2026
Change
4.0710.02%
Bid37.45
Ask39.5
volume521
Intrest297
Last Price0.1Aug 20, 2026
Change
0.2167.74%
Bid0.07
Ask0.12
volume2266
Intrest4212
Strike
510
510
Last Price40.55Aug 20, 2026
Change
2.86.46%
Bid38.9
Ask41.4
volume2767
Intrest1767
Last Price0.07Aug 20, 2026
Change
0.1872%
Bid0.06
Ask0.11
volume725
Intrest938
Strike
512.5
512.5
Last Price51.35Aug 20, 2026
Change
4.9610.69%
Bid41.6
Ask44.5
volume201
Intrest133
Last Price0.05Aug 20, 2026
Change
0.1575%
Bid0.04
Ask0.06
volume610
Intrest1855
Strike
515
515
Last Price48.93Aug 20, 2026
Change
0.050.1%
Bid44.65
Ask47
volume1033
Intrest548
Last Price0.04Aug 20, 2026
Change
0.1578.95%
Bid0.02
Ask0.11
volume297
Intrest236
Strike
517.5
517.5
Last Price56.37Aug 20, 2026
Change
-
Bid46
Ask49.55
volume4
Intrest0
Last Price0.04Aug 20, 2026
Change
0.1173.33%
Bid0.03
Ask0.05
volume3559
Intrest6795
Strike
520
520
Last Price50.47Aug 20, 2026
Change
3.115.8%
Bid50
Ask52
volume5429
Intrest2022
Last Price0.02Aug 20, 2026
Change
0.183.33%
Bid0.01
Ask0.04
volume56
Intrest184
Strike
522.5
522.5
Last Price57.75Aug 20, 2026
Change
1.833.27%
Bid51.8
Ask54.5
volume7
Intrest2
Last Price0.02Aug 20, 2026
Change
0.0777.78%
Bid0.02
Ask0.03
volume631
Intrest3916
Strike
525
525
Last Price58.65Aug 20, 2026
Change
2.013.55%
Bid54
Ask56.9
volume293
Intrest87
Last Price0.13Aug 20, 2026
Change
0.017.14%
Bid0.01
Ask0.13
volume19
Intrest133
Strike
527.5
527.5
Last Price61.06Aug 20, 2026
Change
-
Bid57.2
Ask59.35
volume2
Intrest0
Last Price0.01Aug 20, 2026
Change
0.0787.5%
Bid0.01
Ask0.02
volume698
Intrest5069
Strike
530
530
Last Price63.24Aug 20, 2026
Change
0.260.41%
Bid59.3
Ask62
volume2823
Intrest518
Last Price0.13Aug 20, 2026
Change
0.0218.18%
Bid-
Ask0.13
volume13
Intrest52
Strike
532.5
532.5
Last Price-
Change
-
Bid62.15
Ask64.55
volume0
Intrest0
Last Price0.02Aug 20, 2026
Change
0.0466.67%
Bid0.01
Ask0.05
volume1511
Intrest4096
Strike
535
535
Last Price69.65Aug 20, 2026
Change
0.250.36%
Bid64.3
Ask67
volume1181
Intrest225
Last Price0.01Aug 20, 2026
Change
0.0480%
Bid-
Ask0.1
volume28
Intrest46
Strike
537.5
537.5
Last Price73.88Aug 20, 2026
Change
18.7934.11%
Bid67.2
Ask69.5
volume1
Intrest1
Last Price0.02Aug 20, 2026
Change
0.0360%
Bid0.01
Ask0.02
volume351
Intrest4083
Strike
540
540
Last Price70.71Aug 20, 2026
Change
1.892.6%
Bid69.6
Ask71.8
volume3256
Intrest404
Last Price0.07Aug 20, 2026
Change
0.0375%
Bid-
Ask0.17
volume41
Intrest711
Strike
542.5
542.5
Last Price74.9Aug 19, 2026
Change
-0%
Bid72.2
Ask74.5
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
0.0375%
Bid-
Ask0.01
volume812
Intrest1069
Strike
545
545
Last Price77.8Aug 19, 2026
Change
-0%
Bid74.6
Ask77.05
volume0
Intrest8
Last Price0.01Aug 20, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume34
Intrest195
Strike
547.5
547.5
Last Price81.07Aug 19, 2026
Change
-0%
Bid76.65
Ask79.5
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1528
Intrest8572
Strike
550
550
Last Price89Aug 20, 2026
Change
5.226.23%
Bid79.55
Ask82
volume6037
Intrest609
Last Price0.01Aug 20, 2026
Change
0.0375%
Bid-
Ask0.01
volume22
Intrest178
Strike
552.5
552.5
Last Price85.07Aug 19, 2026
Change
-0%
Bid82.2
Ask84.5
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
0.0150%
Bid-
Ask0.01
volume54
Intrest1033
Strike
555
555
Last Price92.65Aug 20, 2026
Change
4.85.46%
Bid84.7
Ask87
volume210
Intrest40
Last Price0.03Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest28
Strike
557.5
557.5
Last Price-
Change
-
Bid86.8
Ask89.5
volume0
Intrest0
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume603
Intrest3569
Strike
560
560
Last Price98.9Aug 20, 2026
Change
5.175.52%
Bid89.9
Ask92
volume3309
Intrest418
Last Price0.04Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest22
Strike
562.5
562.5
Last Price-
Change
-
Bid92.2
Ask94.5
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
0.0150%
Bid-
Ask0.01
volume23
Intrest3943
Strike
565
565
Last Price97.37Aug 19, 2026
Change
-0%
Bid94.4
Ask97
volume0
Intrest2
Last Price0.07Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10
Strike
567.5
567.5
Last Price-
Change
-
Bid96.6
Ask99.5
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume153
Intrest7979
Strike
570
570
Last Price107.6Aug 20, 2026
Change
20.8524.03%
Bid99.85
Ask102
volume1617
Intrest150
Last Price0.04Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest9
Strike
572.5
572.5
Last Price-
Change
-
Bid101.8
Ask104.5
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
0.0150%
Bid-
Ask0.01
volume7
Intrest1283
Strike
575
575
Last Price68.4Aug 14, 2026
Change
-0%
Bid104.15
Ask107
volume0
Intrest0
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest7
Strike
577.5
577.5
Last Price-
Change
-
Bid107.2
Ask109.55
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume13
Intrest2463
Strike
580
580
Last Price117.85Aug 20, 2026
Change
4.834.27%
Bid109.7
Ask112
volume134
Intrest19
Last Price0.11Aug 20, 2026
Change
0.09450%
Bid-
Ask0.01
volume10
Intrest7
Strike
582.5
582.5
Last Price-
Change
-
Bid112.1
Ask114.55
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest267
Strike
585
585
Last Price114.85Aug 11, 2026
Change
-0%
Bid114.15
Ask117
volume0
Intrest0
Last Price0.07Aug 20, 2026
Change
0.0116.67%
Bid-
Ask0.01
volume4
Intrest12
Strike
587.5
587.5
Last Price-
Change
-
Bid117.15
Ask119.5
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume34
Intrest1476
Strike
590
590
Last Price127.18Aug 20, 2026
Change
16.9915.42%
Bid119.7
Ask122
volume86
Intrest12
Last Price0.05Aug 20, 2026
Change
0.0964.29%
Bid-
Ask0.01
volume4
Intrest7
Strike
592.5
592.5
Last Price-
Change
-
Bid121.8
Ask124.5
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
0.1995%
Bid-
Ask0.01
volume9
Intrest467
Strike
595
595
Last Price106.52Aug 05, 2026
Change
-0%
Bid124.7
Ask127
volume0
Intrest0
Last Price0.08Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Strike
597.5
597.5
Last Price-
Change
-
Bid126.8
Ask129.5
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume31
Intrest7376
Strike
600
600
Last Price139.25Aug 20, 2026
Change
53.161.64%
Bid129.7
Ask132
volume149
Intrest22
Last Price0.06Aug 20, 2026
Change
0.0114.29%
Bid-
Ask0.01
volume4
Intrest3
Strike
602.5
602.5
Last Price-
Change
-
Bid131.8
Ask134.5
volume0
Intrest0
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume21
Intrest221
Strike
605
605
Last Price-
Change
-
Bid134.15
Ask137.05
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
0.0150%
Bid-
Ask0.01
volume19
Intrest1080
Strike
610
610
Last Price95.7Aug 04, 2026
Change
-0%
Bid138.95
Ask142.05
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume24
Intrest5324
Strike
620
620
Last Price130.61Aug 18, 2026
Change
-0%
Bid148.95
Ask152
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest1667
Strike
630
630
Last Price113.01Aug 04, 2026
Change
-0%
Bid158.95
Ask162
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume6
Intrest3621
Strike
640
640
Last Price156.28Aug 18, 2026
Change
-0%
Bid169.65
Ask172.05
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
0.0150%
Bid-
Ask0.01
volume45
Intrest3613
Strike
650
650
Last Price166.26Aug 18, 2026
Change
-0%
Bid178.9
Ask182.05
volume0
Intrest7
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume7
Intrest1855
Strike
660
660
Last Price168Aug 13, 2026
Change
-0%
Bid188.95
Ask193.5
volume0
Intrest10
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1237
Strike
670
670
Last Price164.47Aug 17, 2026
Change
-0%
Bid198.95
Ask202
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest1187
Strike
680
680
Last Price218.4Aug 20, 2026
Change
43.9525.19%
Bid209.7
Ask212
volume11
Intrest4
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest956
Strike
690
690
Last Price207.88Aug 12, 2026
Change
-0%
Bid218.95
Ask222
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5583
Strike
700
700
Last Price188.13Aug 17, 2026
Change
-0%
Bid229.15
Ask232
volume0
Intrest0
Last Price0.03Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest374
Strike
710
710
Last Price198.1Aug 17, 2026
Change
-0%
Bid238.95
Ask242
volume0
Intrest0
Last Price0.04Aug 20, 2026
Change
0.03300%
Bid-
Ask0.01
volume2
Intrest1851
Strike
720
720
Last Price179.1Jul 14, 2026
Change
-0%
Bid249.65
Ask252
volume0
Intrest0
Last Price0.06Aug 20, 2026
Change
0.05500%
Bid-
Ask0.01
volume1
Intrest573
Strike
730
730
Last Price195.55Jul 09, 2026
Change
-0%
Bid258.95
Ask262
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest1572
Strike
740
740
Last Price234Jul 27, 2026
Change
-0%
Bid269.65
Ask272
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest3293
Strike
750
750
Last Price279.96Jul 17, 2026
Change
-0%
Bid279.7
Ask282
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest674
Strike
760
760
Last Price222.44Jul 01, 2026
Change
-0%
Bid289.65
Ask292.05
volume0
Intrest0
Last Price0.11Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest620
Strike
770
770
Last Price234.95Jul 10, 2026
Change
-0%
Bid299.7
Ask302
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume4
Intrest456
Strike
780
780
Last Price256.75Jul 24, 2026
Change
-0%
Bid309.7
Ask312
volume0
Intrest0
Last Price0.02Aug 20, 2026
Change
0.0133.33%
Bid-
Ask0.01
volume4
Intrest350
Strike
790
790
Last Price266.85Jul 24, 2026
Change
-0%
Bid318.95
Ask322
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest2276
Strike
800
800
Last Price316.44Jul 27, 2026
Change
-0%
Bid329.7
Ask332
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest389
Strike
810
810
Last Price287.25Jul 24, 2026
Change
-0%
Bid338.95
Ask342
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest727
Strike
820
820
Last Price295.5Jul 24, 2026
Change
-0%
Bid349.95
Ask353.5
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest257
Strike
830
830
Last Price317.2Jul 16, 2026
Change
-0%
Bid359.35
Ask362
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest208
Strike
840
840
Last Price345.52Jul 16, 2026
Change
-0%
Bid369.3
Ask372
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest456
Strike
850
850
Last Price314.6Jul 23, 2026
Change
-0%
Bid378.9
Ask382
volume0
Intrest0
Last Price0.06Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest344
Strike
860
860
Last Price365.4Jul 16, 2026
Change
-0%
Bid390.05
Ask391.85
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest302
Strike
870
870
Last Price375.25Jul 16, 2026
Change
-0%
Bid398.95
Ask402
volume0
Intrest0
Last Price0.22Aug 20, 2026
Change
0.19633.33%
Bid-
Ask0.01
volume2
Intrest404
Strike
880
880
Last Price333.6Jul 01, 2026
Change
-0%
Bid410.05
Ask411.95
volume0
Intrest0
Last Price0.15Aug 20, 2026
Change
0.13650%
Bid-
Ask0.01
volume2
Intrest539
Strike
890
890
Last Price-
Change
-
Bid418.95
Ask421.95
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest1444
Strike
900
900
Last Price371.4Jul 21, 2026
Change
-0%
Bid428.6
Ask432
volume0
Intrest0
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1456
Strike
910
910
Last Price366.35Jun 22, 2026
Change
-0%
Bid440
Ask441.95
volume0
Intrest0
Last Price0.03Aug 20, 2026
Change
0.02200%
Bid-
Ask0.01
volume2
Intrest279
Strike
920
920
Last Price399.05Jul 07, 2026
Change
-0%
Bid449.05
Ask452
volume0
Intrest0
Last Price0.02Aug 20, 2026
Change
0.01100%
Bid-
Ask0.01
volume2
Intrest1298
Strike
930
930
Last Price-
Change
-
Bid459.2
Ask462
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
0.0990%
Bid-
Ask0.01
volume5
Intrest116
Strike
940
940
Last Price-
Change
-
Bid469.7
Ask472
volume0
Intrest0
Last Price0.03Aug 20, 2026
Change
0.02200%
Bid-
Ask0.01
volume2
Intrest697
Strike
950
950
Last Price395.86Jul 09, 2026
Change
-0%
Bid479.7
Ask482
volume0
Intrest0
Last Price0.08Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest240
Strike
960
960
Last Price-
Change
-
Bid489.25
Ask492
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest199
Strike
970
970
Last Price-
Change
-
Bid499.15
Ask502
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest101
Strike
980
980
Last Price-
Change
-
Bid509.15
Ask512
volume0
Intrest0
Last Price0.01Aug 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest318
Strike
990
990
Last Price-
Change
-
Bid519.7
Ask522
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest1697
Strike
1000
1000
Last Price-
Change
-
Bid529.6
Ask532
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest154
Strike
1010
1010
Last Price518.03Jun 01, 2026
Change
-0%
Bid539.7
Ask542
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest750
Strike
1020
1020
Last Price545.3Jun 11, 2026
Change
-0%
Bid549.7
Ask552
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1066
Strike
1030
1030
Last Price-
Change
-
Bid559.1
Ask563.5
volume0
Intrest0
Last Price0.06Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest148
Strike
1040
1040
Last Price-
Change
-
Bid569.35
Ask572
volume0
Intrest0
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1420
Strike
1050
1050
Last Price-
Change
-
Bid579.15
Ask582
volume0
Intrest0
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest353
Strike
1060
1060
Last Price-
Change
-
Bid589.15
Ask592
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
0.0375%
Bid-
Ask0.01
volume5
Intrest299
Strike
1070
1070
Last Price-
Change
-
Bid599.7
Ask602
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest948
Strike
1080
1080
Last Price542.34Jul 24, 2026
Change
-0%
Bid609.7
Ask612
volume0
Intrest0
Last Price0.02Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1788
Strike
1090
1090
Last Price-
Change
-
Bid619.3
Ask622
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest396
Strike
1100
1100
Last Price-
Change
-
Bid629.3
Ask632
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest120
Strike
1110
1110
Last Price-
Change
-
Bid639.7
Ask642
volume0
Intrest0
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2135
Strike
1120
1120
Last Price-
Change
-
Bid649.7
Ask652
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved