$524.14
7.751.5%
가까이에: Sep 4, 5:00 PM EST
$522.44
-1.70-0.32%
시간외: Sep 4, 7:59 PM EST
Benzinga
Benzinga
Benzinga
월요일, 9월 07
Dell Technologies Inc 옵션 체인
DELLNYSE
실적: Q2 2027 실적이 화 9월 1st에 시장 마감 후 발표되었습니다.
Dell Technologies Options
View Dell Technologies (DELL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.96
P/C Ratio (OI)
1.46
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 Price210.41Aug 24, 2026
Change
-0%
Bid302.85
Ask305.9
volume0
Intrest1
Strike
220
220
Last Price0.02Sep 03, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest545
Last Price237.35Aug 12, 2026
Change
-0%
Bid298.05
Ask300.9
volume0
Intrest2
Strike
225
225
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest443
Last Price253.7Aug 17, 2026
Change
-0%
Bid292.6
Ask295.9
volume0
Intrest3
Strike
230
230
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest513
Last Price248.75Sep 03, 2026
Change
-0%
Bid287.95
Ask290.95
volume0
Intrest5
Strike
235
235
Last Price0.03Sep 01, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest441
Last Price227.8Aug 31, 2026
Change
-0%
Bid282.9
Ask285.95
volume0
Intrest1
Strike
240
240
Last Price0.02Sep 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest352
Last Price224.28Aug 18, 2026
Change
-0%
Bid278.15
Ask280.95
volume0
Intrest3
Strike
245
245
Last Price0.03Sep 04, 2026
Change
0.02200%
Bid-
Ask0.03
volume10
Intrest194
Last Price177.5Sep 01, 2026
Change
-0%
Bid273
Ask275.95
volume0
Intrest4
Strike
250
250
Last Price0.73Sep 04, 2026
Change
0.727200%
Bid-
Ask2.13
volume67
Intrest204
Last Price-
Change
-
Bid267.95
Ask270.95
volume0
Intrest0
Strike
255
255
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest89
Last Price206.5Sep 02, 2026
Change
-0%
Bid262.45
Ask265.95
volume0
Intrest2
Strike
260
260
Last Price0.16Sep 01, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest88
Last Price223.8Sep 03, 2026
Change
-0%
Bid257.9
Ask260.95
volume0
Intrest2
Strike
265
265
Last Price0.03Sep 02, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest86
Last Price203.75Sep 02, 2026
Change
-0%
Bid253.1
Ask255.95
volume0
Intrest3
Strike
270
270
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.02
volume2
Intrest113
Last Price244Sep 04, 2026
Change
45.4522.89%
Bid247.95
Ask250.95
volume1
Intrest7
Strike
275
275
Last Price0.06Sep 04, 2026
Change
0.05500%
Bid-
Ask0.05
volume2
Intrest509
Last Price242.26Sep 04, 2026
Change
48.6625.13%
Bid243.15
Ask245.95
volume2
Intrest7
Strike
280
280
Last Price0.03Sep 02, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest422
Last Price236.5Sep 04, 2026
Change
54.9530.27%
Bid238.15
Ask240.55
volume2
Intrest4
Strike
285
285
Last Price0.05Sep 04, 2026
Change
0.04400%
Bid-
Ask0.05
volume19
Intrest334
Last Price180.2Sep 02, 2026
Change
-0%
Bid233
Ask235.55
volume0
Intrest1
Strike
290
290
Last Price0.03Sep 04, 2026
Change
-0%
Bid-
Ask0.03
volume4
Intrest411
Last Price228.75Sep 04, 2026
Change
15.157.09%
Bid227.45
Ask230.95
volume1
Intrest1
Strike
295
295
Last Price1.41Sep 04, 2026
Change
1.341914.29%
Bid-
Ask2.14
volume29
Intrest256
Last Price179.45Sep 02, 2026
Change
-0%
Bid223
Ask226
volume0
Intrest9
Strike
300
300
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.04
volume1
Intrest594
Last Price168.8Sep 02, 2026
Change
-0%
Bid217.9
Ask221
volume0
Intrest6
Strike
305
305
Last Price0.04Sep 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest123
Last Price163.7Sep 02, 2026
Change
-0%
Bid212.95
Ask216
volume0
Intrest6
Strike
310
310
Last Price0.02Sep 04, 2026
Change
-0%
Bid-
Ask2.14
volume2017
Intrest247
Last Price176.26Sep 02, 2026
Change
-0%
Bid208.2
Ask211
volume0
Intrest2
Strike
315
315
Last Price0.03Sep 04, 2026
Change
-0%
Bid-
Ask0.65
volume3
Intrest130
Last Price182.5Sep 03, 2026
Change
-0%
Bid202.95
Ask206
volume0
Intrest1
Strike
320
320
Last Price0.02Sep 04, 2026
Change
0.0133.33%
Bid-
Ask0.08
volume2
Intrest189
Last Price136.3Sep 02, 2026
Change
-0%
Bid197.95
Ask201
volume0
Intrest1
Strike
325
325
Last Price0.05Sep 04, 2026
Change
0.03150%
Bid-
Ask2.14
volume2
Intrest122
Last Price200.9Sep 04, 2026
Change
82.3869.51%
Bid192.7
Ask196
volume1
Intrest11
Strike
330
330
Last Price0.74Sep 04, 2026
Change
0.712366.67%
Bid-
Ask2.14
volume3
Intrest236
Last Price122.45Sep 01, 2026
Change
-0%
Bid187.4
Ask191
volume0
Intrest1
Strike
335
335
Last Price0.02Sep 04, 2026
Change
0.0133.33%
Bid-
Ask0.04
volume23
Intrest335
Last Price-
Change
-
Bid185.55
Ask188.5
volume0
Intrest0
Strike
337.5
337.5
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest222
Last Price143.85Sep 03, 2026
Change
-0%
Bid183.05
Ask186
volume0
Intrest3
Strike
340
340
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest182
Last Price-
Change
-
Bid180.2
Ask183.5
volume0
Intrest0
Strike
342.5
342.5
Last Price0.02Sep 03, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest39
Last Price139.45Sep 03, 2026
Change
-0%
Bid178
Ask181
volume0
Intrest1
Strike
345
345
Last Price0.04Sep 04, 2026
Change
0.0133.33%
Bid-
Ask0.04
volume33
Intrest205
Last Price115.58Aug 31, 2026
Change
-0%
Bid175.5
Ask178.5
volume0
Intrest1
Strike
347.5
347.5
Last Price0.07Sep 04, 2026
Change
0.0750%
Bid-
Ask0.11
volume3
Intrest277
Last Price173.09Sep 04, 2026
Change
40.2930.34%
Bid172.8
Ask176
volume8
Intrest6
Strike
350
350
Last Price0.03Sep 04, 2026
Change
-0%
Bid-
Ask2.14
volume117
Intrest500
Last Price110.35Sep 02, 2026
Change
-0%
Bid170.7
Ask172.9
volume0
Intrest2
Strike
352.5
352.5
Last Price0.06Sep 03, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest327
Last Price80.55Aug 24, 2026
Change
-0%
Bid168.2
Ask170.9
volume0
Intrest2
Strike
355
355
Last Price0.15Sep 04, 2026
Change
0.0325%
Bid-
Ask2.14
volume4
Intrest194
Last Price-
Change
-
Bid165.7
Ask168.55
volume0
Intrest0
Strike
357.5
357.5
Last Price0.07Sep 03, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest130
Last Price155.31Sep 03, 2026
Change
-0%
Bid163.15
Ask166.05
volume0
Intrest16
Strike
360
360
Last Price0.1Sep 04, 2026
Change
0.06150%
Bid-
Ask0.97
volume11
Intrest383
Last Price156.66Sep 04, 2026
Change
-
Bid160.55
Ask163.55
volume1
Intrest0
Strike
362.5
362.5
Last Price0.03Sep 04, 2026
Change
0.0125%
Bid-
Ask0.78
volume32
Intrest191
Last Price99.4Sep 02, 2026
Change
-0%
Bid158
Ask160.4
volume0
Intrest2
Strike
365
365
Last Price0.01Sep 04, 2026
Change
0.0787.5%
Bid0.01
Ask0.09
volume14
Intrest178
Last Price146.35Sep 03, 2026
Change
-0%
Bid155.55
Ask158.55
volume0
Intrest45
Strike
367.5
367.5
Last Price0.09Sep 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest35
Last Price149.23Sep 04, 2026
Change
4.53.11%
Bid153.2
Ask155.4
volume5
Intrest34
Strike
370
370
Last Price0.01Sep 04, 2026
Change
0.0480%
Bid-
Ask0.01
volume212
Intrest333
Last Price90.4Sep 02, 2026
Change
-0%
Bid150.7
Ask153.55
volume0
Intrest23
Strike
372.5
372.5
Last Price0.27Sep 04, 2026
Change
0.21350%
Bid-
Ask0.07
volume1
Intrest119
Last Price88.61Sep 02, 2026
Change
-0%
Bid148
Ask150.9
volume0
Intrest4
Strike
375
375
Last Price0.14Sep 04, 2026
Change
0.07100%
Bid0.01
Ask0.14
volume22
Intrest304
Last Price86.13Sep 02, 2026
Change
-0%
Bid145.7
Ask147.9
volume0
Intrest2
Strike
377.5
377.5
Last Price0.04Sep 04, 2026
Change
0.0555.56%
Bid-
Ask0.54
volume7
Intrest145
Last Price138.34Sep 03, 2026
Change
-0%
Bid143
Ask146.05
volume0
Intrest30
Strike
380
380
Last Price0.02Sep 04, 2026
Change
0.0675%
Bid-
Ask0.24
volume187
Intrest343
Last Price81.21Sep 02, 2026
Change
-0%
Bid140.55
Ask143.4
volume0
Intrest4
Strike
382.5
382.5
Last Price1.43Sep 04, 2026
Change
1.372283.33%
Bid-
Ask1.63
volume1
Intrest121
Last Price106.52Sep 03, 2026
Change
-0%
Bid138.2
Ask141.05
volume0
Intrest4
Strike
385
385
Last Price0.05Sep 04, 2026
Change
0.166.67%
Bid-
Ask0.67
volume24
Intrest252
Last Price61.7Sep 02, 2026
Change
-0%
Bid135.55
Ask137.9
volume0
Intrest9
Strike
387.5
387.5
Last Price0.11Sep 04, 2026
Change
0.0222.22%
Bid-
Ask0.5
volume2
Intrest154
Last Price117.25Sep 03, 2026
Change
-0%
Bid133
Ask136.05
volume0
Intrest19
Strike
390
390
Last Price0.06Sep 04, 2026
Change
0.0250%
Bid0.01
Ask0.12
volume106
Intrest392
Last Price129.03Sep 04, 2026
Change
9.838.25%
Bid129.95
Ask133.55
volume1
Intrest3
Strike
392.5
392.5
Last Price0.05Sep 04, 2026
Change
0.1473.68%
Bid-
Ask0.5
volume21
Intrest137
Last Price94.36Sep 02, 2026
Change
-0%
Bid128.1
Ask131.05
volume0
Intrest7
Strike
395
395
Last Price0.05Sep 04, 2026
Change
0.0861.54%
Bid0.01
Ask0.08
volume111
Intrest148
Last Price118.5Sep 04, 2026
Change
31.836.68%
Bid125.7
Ask128.55
volume2
Intrest6
Strike
397.5
397.5
Last Price0.36Sep 04, 2026
Change
0.26260%
Bid-
Ask0.58
volume1
Intrest30
Last Price119.17Sep 04, 2026
Change
4.33.74%
Bid123.25
Ask126.1
volume33
Intrest73
Strike
400
400
Last Price0.06Sep 04, 2026
Change
0.0960%
Bid0.05
Ask0.09
volume507
Intrest979
Last Price125Sep 04, 2026
Change
28.229.13%
Bid120.75
Ask122.95
volume2
Intrest9
Strike
402.5
402.5
Last Price0.13Sep 04, 2026
Change
0.2161.76%
Bid-
Ask0.52
volume2
Intrest17
Last Price96.15Sep 03, 2026
Change
-0%
Bid118.25
Ask121.05
volume0
Intrest10
Strike
405
405
Last Price0.26Sep 04, 2026
Change
0.0952.94%
Bid-
Ask0.26
volume95
Intrest322
Last Price86.4Sep 03, 2026
Change
-0%
Bid115.75
Ask118.6
volume0
Intrest5
Strike
407.5
407.5
Last Price0.18Sep 04, 2026
Change
0.2356.1%
Bid-
Ask0.56
volume67
Intrest26
Last Price108.45Sep 04, 2026
Change
1.811.7%
Bid113.15
Ask116.1
volume29
Intrest71
Strike
410
410
Last Price0.17Sep 04, 2026
Change
0.015.56%
Bid0.06
Ask0.17
volume182
Intrest290
Last Price98.75Sep 03, 2026
Change
-0%
Bid110.25
Ask113.6
volume0
Intrest6
Strike
412.5
412.5
Last Price0.08Sep 04, 2026
Change
0.1565.22%
Bid-
Ask0.33
volume144
Intrest91
Last Price111.9Sep 04, 2026
Change
23.226.16%
Bid108.15
Ask111.1
volume3
Intrest46
Strike
415
415
Last Price0.09Sep 04, 2026
Change
0.268.97%
Bid0.01
Ask0.16
volume91
Intrest112
Last Price106.1Sep 04, 2026
Change
16.2518.09%
Bid105.95
Ask108.65
volume1
Intrest15
Strike
417.5
417.5
Last Price0.23Sep 04, 2026
Change
0.0414.81%
Bid0.01
Ask0.23
volume102
Intrest115
Last Price98.4Sep 04, 2026
Change
0.230.23%
Bid102.9
Ask106.15
volume15
Intrest55
Strike
420
420
Last Price0.09Sep 04, 2026
Change
0.2170%
Bid0.06
Ask0.3
volume434
Intrest1537
Last Price106Sep 04, 2026
Change
1010.42%
Bid100.8
Ask103.65
volume1
Intrest25
Strike
422.5
422.5
Last Price0.22Sep 04, 2026
Change
0.1235.29%
Bid0.02
Ask0.22
volume61
Intrest85
Last Price98.59Sep 04, 2026
Change
7.658.41%
Bid98.15
Ask101.3
volume12
Intrest157
Strike
425
425
Last Price0.15Sep 04, 2026
Change
0.2562.5%
Bid0.06
Ask0.19
volume93
Intrest285
Last Price85.33Sep 04, 2026
Change
1.822.09%
Bid95.85
Ask98.7
volume1
Intrest36
Strike
427.5
427.5
Last Price0.19Sep 04, 2026
Change
0.3564.81%
Bid-
Ask0.32
volume71
Intrest125
Last Price93.07Sep 04, 2026
Change
1.681.84%
Bid93.35
Ask95.75
volume24
Intrest243
Strike
430
430
Last Price0.17Sep 04, 2026
Change
0.2761.36%
Bid0.15
Ask0.33
volume562
Intrest1238
Last Price89.52Sep 04, 2026
Change
5.526.57%
Bid90.1
Ask93.7
volume36
Intrest80
Strike
432.5
432.5
Last Price0.17Sep 04, 2026
Change
0.3768.52%
Bid0.01
Ask0.32
volume112
Intrest162
Last Price88.08Sep 04, 2026
Change
7.859.78%
Bid87.95
Ask91.35
volume23
Intrest224
Strike
435
435
Last Price0.23Sep 04, 2026
Change
0.4264.62%
Bid0.15
Ask0.4
volume75
Intrest273
Last Price84.54Sep 04, 2026
Change
6.798.73%
Bid85.95
Ask88.75
volume34
Intrest58
Strike
437.5
437.5
Last Price0.14Sep 04, 2026
Change
0.5980.82%
Bid0.14
Ask0.41
volume47
Intrest215
Last Price83.44Sep 04, 2026
Change
5.366.86%
Bid83.45
Ask86.45
volume19
Intrest289
Strike
440
440
Last Price0.26Sep 04, 2026
Change
0.5668.29%
Bid0.23
Ask0.4
volume207
Intrest507
Last Price82.38Sep 04, 2026
Change
18.528.96%
Bid80.85
Ask83.45
volume14
Intrest47
Strike
442.5
442.5
Last Price0.41Sep 04, 2026
Change
0.4451.76%
Bid0.23
Ask0.62
volume62
Intrest466
Last Price68.28Sep 04, 2026
Change
1.522.18%
Bid78.35
Ask81.4
volume5
Intrest106
Strike
445
445
Last Price0.47Sep 04, 2026
Change
0.6156.48%
Bid0.06
Ask0.75
volume84
Intrest197
Last Price81Sep 04, 2026
Change
0.20.25%
Bid75.6
Ask78.95
volume1
Intrest37
Strike
447.5
447.5
Last Price0.41Sep 04, 2026
Change
0.7464.35%
Bid0.25
Ask1.17
volume11
Intrest101
Last Price76Sep 04, 2026
Change
10.7516.48%
Bid73.5
Ask76.6
volume54
Intrest295
Strike
450
450
Last Price0.42Sep 04, 2026
Change
0.7764.71%
Bid0.43
Ask0.45
volume668
Intrest748
Last Price67.48Sep 04, 2026
Change
4.487.11%
Bid71.25
Ask74.05
volume1
Intrest60
Strike
452.5
452.5
Last Price0.69Sep 04, 2026
Change
0.8856.05%
Bid-
Ask1.84
volume55
Intrest125
Last Price66.39Sep 04, 2026
Change
5.388.82%
Bid68.7
Ask71.65
volume12
Intrest154
Strike
455
455
Last Price0.68Sep 04, 2026
Change
1.0159.76%
Bid0.5
Ask0.81
volume122
Intrest581
Last Price65.99Sep 04, 2026
Change
1.362.1%
Bid66.3
Ask69.25
volume13
Intrest67
Strike
457.5
457.5
Last Price0.7Sep 04, 2026
Change
1.3966.51%
Bid0.61
Ask0.98
volume306
Intrest567
Last Price64.82Sep 04, 2026
Change
9.5717.32%
Bid64.15
Ask66.6
volume77
Intrest219
Strike
460
460
Last Price0.78Sep 04, 2026
Change
1.3763.72%
Bid0.8
Ask0.9
volume660
Intrest483
Last Price62.59Sep 04, 2026
Change
9.1817.19%
Bid61.65
Ask64.5
volume8
Intrest126
Strike
462.5
462.5
Last Price1.06Sep 04, 2026
Change
1.4457.6%
Bid0.95
Ask1.02
volume230
Intrest67
Last Price61.8Sep 04, 2026
Change
3.24.92%
Bid58.6
Ask62.15
volume97
Intrest257
Strike
465
465
Last Price1.13Sep 04, 2026
Change
1.6258.91%
Bid1.1
Ask1.19
volume186
Intrest227
Last Price53.91Sep 04, 2026
Change
2.063.97%
Bid56.3
Ask59.85
volume62
Intrest98
Strike
467.5
467.5
Last Price1.46Sep 04, 2026
Change
2.0958.87%
Bid1.28
Ask1.35
volume149
Intrest72
Last Price55.65Sep 04, 2026
Change
8.6518.4%
Bid54.65
Ask57.3
volume78
Intrest315
Strike
470
470
Last Price1.4Sep 04, 2026
Change
2.1560.56%
Bid1.48
Ask1.56
volume890
Intrest314
Last Price51.57Sep 04, 2026
Change
2.374.82%
Bid52.25
Ask55.3
volume17
Intrest15
Strike
472.5
472.5
Last Price1.7Sep 04, 2026
Change
2.761.36%
Bid1.7
Ask1.8
volume75
Intrest39
Last Price51.12Sep 04, 2026
Change
9.4222.59%
Bid49.75
Ask53.05
volume69
Intrest205
Strike
475
475
Last Price2Sep 04, 2026
Change
2.3954.44%
Bid1.93
Ask2.05
volume381
Intrest210
Last Price49.7Sep 04, 2026
Change
5.4712.37%
Bid47.75
Ask50.85
volume1
Intrest69
Strike
477.5
477.5
Last Price2.35Sep 04, 2026
Change
2.4551.04%
Bid2.25
Ask2.34
volume131
Intrest43
Last Price47Sep 04, 2026
Change
7.0517.65%
Bid46.15
Ask47.9
volume47
Intrest611
Strike
480
480
Last Price2.46Sep 04, 2026
Change
2.2948.21%
Bid2.54
Ask2.67
volume639
Intrest472
Last Price47.3Sep 04, 2026
Change
11.3531.57%
Bid43.5
Ask46
volume19
Intrest69
Strike
482.5
482.5
Last Price2.81Sep 04, 2026
Change
3.9458.37%
Bid2.94
Ask3.05
volume319
Intrest49
Last Price43.25Sep 04, 2026
Change
9.0526.46%
Bid41.6
Ask44.6
volume66
Intrest886
Strike
485
485
Last Price3.4Sep 04, 2026
Change
3.0947.61%
Bid3.3
Ask3.45
volume333
Intrest874
Last Price42.05Sep 04, 2026
Change
9.0527.42%
Bid39.35
Ask42
volume37
Intrest220
Strike
487.5
487.5
Last Price3.6Sep 04, 2026
Change
3.1846.9%
Bid3.75
Ask3.9
volume124
Intrest191
Last Price40Sep 04, 2026
Change
8.2525.98%
Bid37.7
Ask40.5
volume146
Intrest270
Strike
490
490
Last Price4.19Sep 04, 2026
Change
3.6146.28%
Bid4.2
Ask4.4
volume761
Intrest872
Last Price37.88Sep 04, 2026
Change
7.3223.95%
Bid36.15
Ask36.9
volume56
Intrest73
Strike
492.5
492.5
Last Price4.58Sep 04, 2026
Change
4.3748.83%
Bid4.75
Ask4.95
volume112
Intrest56
Last Price33.5Sep 04, 2026
Change
517.54%
Bid34.3
Ask35.15
volume103
Intrest540
Strike
495
495
Last Price5.25Sep 04, 2026
Change
4.3545.31%
Bid5.35
Ask5.5
volume260
Intrest133
Last Price32.3Sep 04, 2026
Change
5.9522.58%
Bid32.35
Ask33.25
volume39
Intrest81
Strike
497.5
497.5
Last Price6.42Sep 04, 2026
Change
4.2840%
Bid5.95
Ask6.15
volume84
Intrest156
Last Price32Sep 04, 2026
Change
6.7826.88%
Bid30.8
Ask31.3
volume917
Intrest1304
Strike
500
500
Last Price6.61Sep 04, 2026
Change
4.942.57%
Bid6.65
Ask6.85
volume1461
Intrest360
Last Price28.95Sep 04, 2026
Change
5.1521.64%
Bid29
Ask29.5
volume85
Intrest538
Strike
502.5
502.5
Last Price7.4Sep 04, 2026
Change
6.2545.79%
Bid7.35
Ask7.6
volume231
Intrest47
Last Price28.2Sep 04, 2026
Change
6.932.39%
Bid27.4
Ask27.7
volume233
Intrest729
Strike
505
505
Last Price8.2Sep 04, 2026
Change
4.836.92%
Bid8.2
Ask8.35
volume283
Intrest112
Last Price24.8Sep 04, 2026
Change
2.712.22%
Bid25.75
Ask26.15
volume130
Intrest60
Strike
507.5
507.5
Last Price9.05Sep 04, 2026
Change
5.9639.71%
Bid9
Ask9.25
volume176
Intrest104
Last Price24.7Sep 04, 2026
Change
3.717.62%
Bid24.1
Ask24.45
volume437
Intrest377
Strike
510
510
Last Price10.14Sep 04, 2026
Change
5.1133.51%
Bid9.95
Ask10.15
volume893
Intrest135
Last Price22.65Sep 04, 2026
Change
421.45%
Bid22.55
Ask22.95
volume216
Intrest484
Strike
512.5
512.5
Last Price10.45Sep 04, 2026
Change
5.9536.28%
Bid10.9
Ask11.15
volume837
Intrest610
Last Price21.7Sep 04, 2026
Change
2.1110.77%
Bid21.15
Ask21.55
volume734
Intrest457
Strike
515
515
Last Price12.01Sep 04, 2026
Change
6.5135.15%
Bid11.95
Ask12.2
volume1261
Intrest623
Last Price20.55Sep 04, 2026
Change
3.2518.79%
Bid19.7
Ask20.15
volume454
Intrest116
Strike
517.5
517.5
Last Price13.27Sep 04, 2026
Change
6.8333.98%
Bid13
Ask13.3
volume291
Intrest120
Last Price19.14Sep 04, 2026
Change
3.9425.92%
Bid18.45
Ask18.7
volume1553
Intrest392
Strike
520
520
Last Price13.9Sep 04, 2026
Change
7.434.74%
Bid14.2
Ask14.5
volume978
Intrest124
Last Price17.4Sep 04, 2026
Change
4.332.82%
Bid17.15
Ask17.5
volume601
Intrest87
Strike
522.5
522.5
Last Price15.4Sep 04, 2026
Change
8.0534.33%
Bid15.4
Ask15.7
volume565
Intrest10
Last Price16.25Sep 04, 2026
Change
322.64%
Bid16
Ask17.25
volume2078
Intrest714
Strike
525
525
Last Price16.56Sep 04, 2026
Change
9.536.45%
Bid16.7
Ask17
volume962
Intrest108
Last Price14.95Sep 04, 2026
Change
2.6721.74%
Bid14.7
Ask15.1
volume511
Intrest119
Strike
527.5
527.5
Last Price17.6Sep 04, 2026
Change
8.2531.91%
Bid18
Ask18.45
volume203
Intrest27
Last Price14Sep 04, 2026
Change
1.5812.72%
Bid13.8
Ask14
volume1958
Intrest490
Strike
530
530
Last Price18.75Sep 04, 2026
Change
11.2637.52%
Bid19.4
Ask19.8
volume649
Intrest183
Last Price13.1Sep 04, 2026
Change
2.220.18%
Bid12.75
Ask12.95
volume332
Intrest226
Strike
532.5
532.5
Last Price21.5Sep 04, 2026
Change
5.6220.72%
Bid20.85
Ask21.25
volume119
Intrest2
Last Price12.1Sep 04, 2026
Change
1.817.48%
Bid11.7
Ask12.1
volume631
Intrest141
Strike
535
535
Last Price21.95Sep 04, 2026
Change
11.935.16%
Bid22.35
Ask23
volume218
Intrest18
Last Price11.45Sep 04, 2026
Change
2.8533.14%
Bid10.8
Ask11.15
volume147
Intrest56
Strike
537.5
537.5
Last Price23.25Sep 04, 2026
Change
10.2530.6%
Bid23.9
Ask24.4
volume39
Intrest6
Last Price10.1Sep 04, 2026
Change
1.9223.47%
Bid10.05
Ask10.25
volume2239
Intrest482
Strike
540
540
Last Price25.13Sep 04, 2026
Change
2.8110.06%
Bid25.55
Ask26.05
volume181
Intrest2
Last Price9.75Sep 04, 2026
Change
2.8541.3%
Bid9.25
Ask9.45
volume392
Intrest71
Strike
542.5
542.5
Last Price27.1Sep 04, 2026
Change
11.5829.94%
Bid27.25
Ask27.75
volume115
Intrest6
Last Price8.7Sep 04, 2026
Change
1.4119.34%
Bid8.45
Ask8.7
volume348
Intrest246
Strike
545
545
Last Price30.9Sep 04, 2026
Change
3.149.22%
Bid29
Ask29.5
volume91
Intrest7
Last Price8Sep 04, 2026
Change
1.7227.39%
Bid7.8
Ask8
volume360
Intrest121
Strike
547.5
547.5
Last Price35Sep 04, 2026
Change
0.752.1%
Bid30.75
Ask31.3
volume125
Intrest1
Last Price7.2Sep 04, 2026
Change
0.710.77%
Bid7.1
Ask7.3
volume2547
Intrest855
Strike
550
550
Last Price32.09Sep 04, 2026
Change
10.123.94%
Bid32.6
Ask33.2
volume614
Intrest21
Last Price6.45Sep 04, 2026
Change
0.610.26%
Bid6.55
Ask6.7
volume182
Intrest61
Strike
552.5
552.5
Last Price35.95Sep 04, 2026
Change
1.554.13%
Bid34.6
Ask35.1
volume468
Intrest13
Last Price6.32Sep 04, 2026
Change
0.7212.86%
Bid5.85
Ask6.15
volume261
Intrest121
Strike
555
555
Last Price41.5Sep 04, 2026
Change
-
Bid36.5
Ask37
volume65
Intrest0
Last Price6.03Sep 04, 2026
Change
1.3328.3%
Bid5.45
Ask5.65
volume111
Intrest41
Strike
557.5
557.5
Last Price40.85Sep 04, 2026
Change
13.825.25%
Bid38.5
Ask39.2
volume22
Intrest3
Last Price5.05Sep 04, 2026
Change
0.36.32%
Bid5
Ask5.2
volume884
Intrest237
Strike
560
560
Last Price42.5Sep 04, 2026
Change
8.0615.94%
Bid40.4
Ask41.05
volume25
Intrest31
Last Price4.6Sep 04, 2026
Change
0.6917.65%
Bid4.5
Ask4.75
volume359
Intrest68
Strike
562.5
562.5
Last Price42.3Sep 04, 2026
Change
64.660.43%
Bid41.45
Ask43.3
volume2
Intrest2
Last Price4.2Sep 04, 2026
Change
0.410.53%
Bid4.15
Ask4.3
volume179
Intrest50
Strike
565
565
Last Price51.67Sep 04, 2026
Change
47.4347.86%
Bid43
Ask46.45
volume6
Intrest2
Last Price3.85Sep 04, 2026
Change
0.8528.33%
Bid3.75
Ask3.9
volume102
Intrest22
Strike
567.5
567.5
Last Price52.5Sep 04, 2026
Change
49.248.38%
Bid45.15
Ask48.4
volume1
Intrest1
Last Price3.5Sep 04, 2026
Change
0.092.64%
Bid3.45
Ask3.6
volume411
Intrest238
Strike
570
570
Last Price52.5Sep 04, 2026
Change
3.958.14%
Bid47.3
Ask50.5
volume3
Intrest8
Last Price3.18Sep 04, 2026
Change
0.3110.8%
Bid3.1
Ask3.25
volume62
Intrest10
Strike
572.5
572.5
Last Price-
Change
-
Bid49.5
Ask52.75
volume0
Intrest0
Last Price2.85Sep 04, 2026
Change
0.197.14%
Bid2.84
Ask2.97
volume292
Intrest224
Strike
575
575
Last Price-
Change
-
Bid51.7
Ask55.05
volume0
Intrest0
Last Price2.74Sep 04, 2026
Change
0.5927.44%
Bid2.58
Ask2.69
volume86
Intrest19
Strike
577.5
577.5
Last Price124.91Sep 01, 2026
Change
-0%
Bid54
Ask57.3
volume0
Intrest1
Last Price2.41Sep 04, 2026
Change
0.167.11%
Bid2.34
Ask2.43
volume1160
Intrest122
Strike
580
580
Last Price63Sep 04, 2026
Change
0.50.8%
Bid56.25
Ask59.35
volume4
Intrest4
Last Price2.11Sep 04, 2026
Change
0.115.5%
Bid2.08
Ask2.21
volume53
Intrest22
Strike
582.5
582.5
Last Price65.95Sep 04, 2026
Change
-
Bid58.5
Ask61.6
volume6
Intrest0
Last Price2Sep 04, 2026
Change
0.2912.66%
Bid1.92
Ask2.01
volume215
Intrest44
Strike
585
585
Last Price70.35Sep 04, 2026
Change
19.6721.85%
Bid60.8
Ask63.9
volume1
Intrest2
Last Price1.63Sep 04, 2026
Change
0.2714.21%
Bid1.69
Ask1.82
volume73
Intrest21
Strike
587.5
587.5
Last Price116.15Sep 02, 2026
Change
-0%
Bid63.2
Ask66.4
volume0
Intrest1
Last Price1.57Sep 04, 2026
Change
0.117.53%
Bid1.54
Ask1.65
volume156
Intrest145
Strike
590
590
Last Price68.55Sep 04, 2026
Change
10.4513.23%
Bid65.5
Ask68.55
volume9
Intrest1
Last Price1.58Sep 04, 2026
Change
2.4260.5%
Bid1.41
Ask1.5
volume73
Intrest3
Strike
592.5
592.5
Last Price-
Change
-
Bid67.85
Ask71.05
volume0
Intrest0
Last Price1.32Sep 04, 2026
Change
0.075.04%
Bid1.25
Ask1.35
volume120
Intrest57
Strike
595
595
Last Price71.5Sep 04, 2026
Change
73.350.62%
Bid70.25
Ask73.25
volume2
Intrest0
Last Price1.12Sep 04, 2026
Change
0.1813.85%
Bid1.12
Ask1.23
volume35
Intrest13
Strike
597.5
597.5
Last Price71.7Sep 04, 2026
Change
13.315.65%
Bid72.65
Ask75.6
volume10
Intrest1
Last Price1.03Sep 04, 2026
Change
0.076.36%
Bid1.05
Ask1.1
volume2057
Intrest730
Strike
600
600
Last Price81Sep 04, 2026
Change
2.833.38%
Bid75
Ask78
volume15
Intrest33
Last Price0.95Sep 04, 2026
Change
0.055%
Bid0.92
Ask1.03
volume386
Intrest54
Strike
602.5
602.5
Last Price119.05Sep 03, 2026
Change
-0%
Bid77.4
Ask80.4
volume0
Intrest1
Last Price0.92Sep 04, 2026
Change
0.1316.46%
Bid0.65
Ask1.05
volume125
Intrest34
Strike
605
605
Last Price-
Change
-
Bid79.8
Ask82.8
volume0
Intrest0
Last Price0.81Sep 04, 2026
Change
-0%
Bid0.03
Ask1.67
volume31
Intrest40
Strike
607.5
607.5
Last Price92.1Sep 04, 2026
Change
7.857.85%
Bid82.25
Ask85.2
volume2
Intrest2
Last Price0.72Sep 04, 2026
Change
0.0911.11%
Bid0.42
Ask1.01
volume120
Intrest98
Strike
610
610
Last Price136.3Sep 02, 2026
Change
-0%
Bid84.65
Ask87.8
volume0
Intrest6
Last Price0.7Sep 04, 2026
Change
0.4133.33%
Bid0.3
Ask0.96
volume26
Intrest2
Strike
612.5
612.5
Last Price145.8Sep 02, 2026
Change
-0%
Bid87.1
Ask90.2
volume0
Intrest1
Last Price0.6Sep 04, 2026
Change
0.059.09%
Bid0.41
Ask0.65
volume75
Intrest91
Strike
615
615
Last Price89.2Sep 04, 2026
Change
34.9528.15%
Bid89.55
Ask92.7
volume15
Intrest9
Last Price0.54Sep 04, 2026
Change
0.0610%
Bid0.19
Ask0.6
volume34
Intrest34
Strike
617.5
617.5
Last Price107.36Sep 03, 2026
Change
-0%
Bid92
Ask95.4
volume0
Intrest1
Last Price0.49Sep 04, 2026
Change
0.047.55%
Bid0.33
Ask0.5
volume319
Intrest283
Strike
620
620
Last Price129.15Sep 03, 2026
Change
-0%
Bid94.45
Ask97.45
volume0
Intrest4
Last Price0.4Sep 04, 2026
Change
0.2437.5%
Bid0.22
Ask0.6
volume89
Intrest51
Strike
622.5
622.5
Last Price131.65Sep 03, 2026
Change
-0%
Bid96.95
Ask99.95
volume0
Intrest3
Last Price0.41Sep 04, 2026
Change
0.3143.06%
Bid0.16
Ask0.54
volume57
Intrest194
Strike
625
625
Last Price158.2Sep 02, 2026
Change
-0%
Bid99.35
Ask102.3
volume0
Intrest1
Last Price0.38Sep 04, 2026
Change
0.1832.14%
Bid0.06
Ask0.71
volume41
Intrest8
Strike
627.5
627.5
Last Price-
Change
-
Bid101.85
Ask105.35
volume0
Intrest0
Last Price0.27Sep 04, 2026
Change
0.352.63%
Bid0.01
Ask0.85
volume56
Intrest180
Strike
630
630
Last Price106.67Sep 04, 2026
Change
56.6934.7%
Bid104.35
Ask107.85
volume56
Intrest0
Last Price0.38Sep 04, 2026
Change
0.2236.67%
Bid-
Ask0.83
volume4
Intrest38
Strike
632.5
632.5
Last Price164.75Aug 31, 2026
Change
-0%
Bid106.8
Ask109.9
volume0
Intrest0
Last Price0.18Sep 04, 2026
Change
0.0521.74%
Bid0.05
Ask0.23
volume38
Intrest67
Strike
640
640
Last Price154.35Sep 02, 2026
Change
-0%
Bid114.2
Ask117.3
volume0
Intrest0
Last Price0.15Sep 04, 2026
Change
0.1244.44%
Bid0.1
Ask0.2
volume138
Intrest929
Strike
650
650
Last Price191.65Sep 01, 2026
Change
-0%
Bid123.85
Ask128.3
volume0
Intrest0
Last Price0.09Sep 04, 2026
Change
0.1664%
Bid0.01
Ask0.18
volume27
Intrest425
Strike
660
660
Last Price-
Change
-
Bid134.15
Ask137.35
volume0
Intrest0
Last Price0.08Sep 04, 2026
Change
0.0220%
Bid0.02
Ask0.1
volume84
Intrest43
Strike
670
670
Last Price227.15Sep 02, 2026
Change
-0%
Bid144.15
Ask146.95
volume0
Intrest0
Last Price0.04Sep 04, 2026
Change
0.1881.82%
Bid0.01
Ask0.07
volume269
Intrest57
Strike
680
680
Last Price221.4Sep 02, 2026
Change
-0%
Bid154.15
Ask157.2
volume0
Intrest0
Last Price0.05Sep 04, 2026
Change
0.0550%
Bid0.01
Ask0.25
volume142
Intrest34
Strike
690
690
Last Price232.25Aug 26, 2026
Change
-0%
Bid164.15
Ask167.2
volume0
Intrest0
Last Price0.06Sep 04, 2026
Change
0.03100%
Bid0.01
Ask0.05
volume287
Intrest480
Strike
700
700
Last Price183.75Sep 03, 2026
Change
-0%
Bid174.15
Ask177.05
volume0
Intrest0
Last Price0.03Sep 04, 2026
Change
0.0666.67%
Bid-
Ask0.05
volume5
Intrest19
Strike
710
710
Last Price178.6Sep 04, 2026
Change
-
Bid184.35
Ask187.15
volume2
Intrest0
Last Price0.1Sep 04, 2026
Change
0.07233.33%
Bid0.01
Ask0.73
volume108
Intrest61
Strike
720
720
Last Price192.55Sep 04, 2026
Change
61.924.33%
Bid194.6
Ask197.15
volume1
Intrest0
Last Price0.03Sep 04, 2026
Change
0.02200%
Bid-
Ask0.36
volume330
Intrest36
Strike
730
730
Last Price289.1Aug 19, 2026
Change
-0%
Bid204.15
Ask207.8
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
0.0375%
Bid-
Ask0.13
volume7
Intrest91
Strike
740
740
Last Price208.8Sep 04, 2026
Change
58.4521.87%
Bid214.15
Ask217.15
volume1
Intrest0
Last Price0.13Sep 04, 2026
Change
0.08160%
Bid-
Ask0.75
volume16
Intrest63
Strike
750
750
Last Price247.1Sep 03, 2026
Change
-0%
Bid224.15
Ask227.45
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.11
volume50
Intrest137
Strike
760
760
Last Price290.75Sep 02, 2026
Change
-0%
Bid234.15
Ask237.2
volume0
Intrest0
Last Price0.07Sep 01, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest64
Strike
770
770
Last Price-
Change
-
Bid244.15
Ask247.05
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved