$562.89
26.875.01%
가까이에: Sep 25, 5:00 PM EST
$563.23
0.340.06%
시간외: Sep 25, 7:58 PM EST
Benzinga
Benzinga
Benzinga
월요일, 9월 28
Dell Technologies Inc 옵션 체인
DELLNYSE
Dell Technologies Options
View Dell Technologies (DELL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.65
P/C Ratio (OI)
1.52
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 Price258.2Sep 03, 2026
Change
-0%
Bid316
Ask320.25
volume0
Intrest2
Strike
245
245
Last Price0.02Sep 21, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest551
Last Price324.85Sep 21, 2026
Change
-0%
Bid311
Ask315.25
volume0
Intrest6
Strike
250
250
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest1330
Last Price331.7Sep 21, 2026
Change
-0%
Bid306
Ask310.25
volume0
Intrest13
Strike
255
255
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest439
Last Price326.7Sep 21, 2026
Change
-0%
Bid301
Ask305.25
volume0
Intrest6
Strike
260
260
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest155
Last Price197.45Aug 26, 2026
Change
-0%
Bid296.05
Ask300.25
volume0
Intrest1
Strike
265
265
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask2.13
volume3
Intrest343
Last Price261.6Sep 04, 2026
Change
-0%
Bid291
Ask295.25
volume0
Intrest2
Strike
270
270
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest466
Last Price244.55Sep 08, 2026
Change
-0%
Bid286
Ask290.25
volume0
Intrest1
Strike
275
275
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest466
Last Price291Sep 25, 2026
Change
124.5574.83%
Bid281.2
Ask285.25
volume1
Intrest2
Strike
280
280
Last Price0.05Sep 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest404
Last Price203Sep 03, 2026
Change
-0%
Bid276
Ask280.3
volume0
Intrest2
Strike
285
285
Last Price0.02Sep 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest216
Last Price285.14Sep 21, 2026
Change
-0%
Bid271.05
Ask275.3
volume0
Intrest7
Strike
290
290
Last Price0.06Sep 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest27
Last Price224.65Sep 08, 2026
Change
-0%
Bid266
Ask270.3
volume0
Intrest5
Strike
295
295
Last Price0.08Sep 03, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest30
Last Price270.1Sep 25, 2026
Change
4.651.69%
Bid261
Ask265.3
volume1
Intrest3
Strike
300
300
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask2.13
volume5
Intrest86
Last Price236.45Sep 24, 2026
Change
-0%
Bid256.1
Ask260.3
volume0
Intrest0
Strike
305
305
Last Price0.05Sep 15, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest36
Last Price234.52Sep 09, 2026
Change
-0%
Bid251.05
Ask255.3
volume0
Intrest1
Strike
310
310
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask2.13
volume15
Intrest57
Last Price201.79Sep 03, 2026
Change
-0%
Bid246.05
Ask250.3
volume0
Intrest11
Strike
315
315
Last Price0.01Sep 25, 2026
Change
0.0685.71%
Bid-
Ask0.06
volume9
Intrest49
Last Price268.7Sep 18, 2026
Change
-0%
Bid241
Ask245.3
volume0
Intrest2
Strike
320
320
Last Price0.08Sep 14, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest41
Last Price209.4Sep 14, 2026
Change
-0%
Bid236
Ask240.3
volume0
Intrest1
Strike
325
325
Last Price0.01Sep 25, 2026
Change
0.190.91%
Bid-
Ask2.13
volume3
Intrest147
Last Price216.94Sep 09, 2026
Change
-0%
Bid231
Ask235.3
volume0
Intrest15
Strike
330
330
Last Price0.02Sep 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest125
Last Price225.25Sep 11, 2026
Change
-0%
Bid226
Ask230.3
volume0
Intrest8
Strike
335
335
Last Price0.01Sep 25, 2026
Change
0.190.91%
Bid-
Ask0.01
volume40
Intrest228
Last Price219.81Sep 11, 2026
Change
-0%
Bid221
Ask225.35
volume0
Intrest6
Strike
340
340
Last Price0.02Sep 22, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest902
Last Price218.55Sep 22, 2026
Change
-0%
Bid216
Ask220.35
volume0
Intrest7
Strike
345
345
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest694
Last Price203.44Sep 25, 2026
Change
70.4953.02%
Bid211
Ask215.35
volume2
Intrest2
Strike
350
350
Last Price0.01Sep 25, 2026
Change
0.0375%
Bid-
Ask0.05
volume53
Intrest1190
Last Price215Sep 22, 2026
Change
-0%
Bid206.05
Ask210.35
volume0
Intrest22
Strike
355
355
Last Price0.02Sep 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest794
Last Price204.15Sep 22, 2026
Change
-0%
Bid201
Ask205.35
volume0
Intrest2
Strike
360
360
Last Price0.02Sep 25, 2026
Change
-0%
Bid-
Ask0.02
volume40
Intrest985
Last Price198.21Sep 11, 2026
Change
-0%
Bid196
Ask200.35
volume0
Intrest6
Strike
365
365
Last Price0.01Sep 25, 2026
Change
0.0150%
Bid-
Ask0.03
volume38
Intrest653
Last Price182.93Sep 22, 2026
Change
-0%
Bid191
Ask195.35
volume0
Intrest28
Strike
370
370
Last Price2Sep 23, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest311
Last Price146.05Sep 08, 2026
Change
-0%
Bid186.15
Ask190.35
volume0
Intrest12
Strike
375
375
Last Price0.06Sep 25, 2026
Change
0.0333.33%
Bid-
Ask0.07
volume1
Intrest479
Last Price175.1Sep 25, 2026
Change
4.632.72%
Bid181.3
Ask184.9
volume1
Intrest14
Strike
380
380
Last Price0.01Sep 25, 2026
Change
0.4397.73%
Bid-
Ask0.44
volume55
Intrest366
Last Price161.52Sep 23, 2026
Change
-0%
Bid176.85
Ask180.3
volume0
Intrest7
Strike
385
385
Last Price0.03Sep 24, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest580
Last Price127.5Sep 04, 2026
Change
-0%
Bid171.85
Ask175.3
volume0
Intrest3
Strike
390
390
Last Price0.03Sep 25, 2026
Change
0.0350%
Bid0.01
Ask0.05
volume6
Intrest962
Last Price167.9Sep 11, 2026
Change
-0%
Bid166.85
Ask170.3
volume0
Intrest4
Strike
395
395
Last Price0.05Sep 24, 2026
Change
-0%
Bid-
Ask1.14
volume0
Intrest2266
Last Price163.77Sep 25, 2026
Change
12.818.49%
Bid161.9
Ask165.3
volume3
Intrest41
Strike
400
400
Last Price0.06Sep 25, 2026
Change
0.0120%
Bid0.01
Ask0.15
volume26
Intrest2043
Last Price166.6Sep 22, 2026
Change
-0%
Bid156.3
Ask160.3
volume0
Intrest4
Strike
405
405
Last Price0.01Sep 24, 2026
Change
-0%
Bid-
Ask2.05
volume0
Intrest1274
Last Price135.56Sep 25, 2026
Change
2.121.59%
Bid151.9
Ask155.3
volume1
Intrest17
Strike
410
410
Last Price0.18Sep 24, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest599
Last Price148.19Sep 25, 2026
Change
18.8414.57%
Bid146.35
Ask150.35
volume2
Intrest7
Strike
415
415
Last Price0.07Sep 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest358
Last Price143.88Sep 25, 2026
Change
27.0523.15%
Bid141.9
Ask145.35
volume2
Intrest204
Strike
420
420
Last Price0.08Sep 25, 2026
Change
0.155.56%
Bid0.01
Ask0.1
volume79
Intrest872
Last Price138.08Sep 25, 2026
Change
8.876.04%
Bid136.35
Ask140.35
volume2
Intrest18
Strike
425
425
Last Price0.05Sep 25, 2026
Change
0.1676.19%
Bid0.01
Ask0.33
volume18
Intrest139
Last Price105.99Sep 24, 2026
Change
-0%
Bid131.35
Ask135.35
volume0
Intrest26
Strike
430
430
Last Price0.05Sep 25, 2026
Change
0.4790.38%
Bid0.01
Ask0.1
volume13
Intrest155
Last Price133.32Sep 25, 2026
Change
30.7830.02%
Bid126.9
Ask130.35
volume1
Intrest15
Strike
435
435
Last Price0.08Sep 25, 2026
Change
0.991.84%
Bid-
Ask0.57
volume30
Intrest65
Last Price-
Change
-
Bid124.4
Ask127.9
volume0
Intrest0
Strike
437.5
437.5
Last Price0.14Sep 24, 2026
Change
-0%
Bid-
Ask2.18
volume0
Intrest9
Last Price99.1Sep 24, 2026
Change
-0%
Bid121.95
Ask125.4
volume0
Intrest59
Strike
440
440
Last Price0.08Sep 25, 2026
Change
0.2777.14%
Bid0.03
Ask0.1
volume61
Intrest839
Last Price-
Change
-
Bid119.45
Ask122.9
volume0
Intrest0
Strike
442.5
442.5
Last Price0.38Sep 22, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest3
Last Price116.43Sep 22, 2026
Change
-0%
Bid116.95
Ask120.4
volume0
Intrest25
Strike
445
445
Last Price0.18Sep 25, 2026
Change
0.1748.57%
Bid0.02
Ask0.11
volume34
Intrest216
Last Price104.63Sep 23, 2026
Change
-0%
Bid114.5
Ask117.9
volume0
Intrest2
Strike
447.5
447.5
Last Price0.4Sep 24, 2026
Change
-0%
Bid-
Ask2.21
volume0
Intrest12
Last Price118.32Sep 25, 2026
Change
21.5722.29%
Bid112
Ask115.05
volume43
Intrest66
Strike
450
450
Last Price0.1Sep 25, 2026
Change
0.3577.78%
Bid0.05
Ask0.11
volume200
Intrest1252
Last Price-
Change
-
Bid109.5
Ask112.95
volume0
Intrest0
Strike
452.5
452.5
Last Price0.37Sep 25, 2026
Change
0.2136.21%
Bid-
Ask2.23
volume2
Intrest26
Last Price114.8Sep 25, 2026
Change
26.6530.23%
Bid107
Ask110.45
volume6
Intrest40
Strike
455
455
Last Price0.12Sep 25, 2026
Change
0.6384%
Bid0.05
Ask0.16
volume51
Intrest331
Last Price88.25Sep 23, 2026
Change
-0%
Bid104.55
Ask108
volume0
Intrest3
Strike
457.5
457.5
Last Price0.13Sep 25, 2026
Change
0.6182.43%
Bid0.05
Ask0.5
volume7
Intrest3
Last Price114.75Sep 25, 2026
Change
30.7536.61%
Bid102.05
Ask105.5
volume5
Intrest50
Strike
460
460
Last Price0.16Sep 25, 2026
Change
0.575.76%
Bid0.15
Ask0.18
volume91
Intrest338
Last Price-
Change
-
Bid99.6
Ask103
volume0
Intrest0
Strike
462.5
462.5
Last Price0.21Sep 25, 2026
Change
0.7979%
Bid0.08
Ask0.55
volume198
Intrest508
Last Price75.15Sep 24, 2026
Change
-0%
Bid97.1
Ask100.5
volume0
Intrest23
Strike
465
465
Last Price0.27Sep 25, 2026
Change
0.8375.45%
Bid0.15
Ask0.95
volume140
Intrest417
Last Price89Sep 25, 2026
Change
67.23%
Bid93.95
Ask98
volume3
Intrest12
Strike
467.5
467.5
Last Price1.38Sep 25, 2026
Change
-0%
Bid-
Ask1.04
volume2
Intrest45
Last Price102.14Sep 25, 2026
Change
22.0527.53%
Bid91.65
Ask95.25
volume4
Intrest39
Strike
470
470
Last Price0.27Sep 25, 2026
Change
0.7573.53%
Bid0.13
Ask0.43
volume134
Intrest289
Last Price96.02Sep 25, 2026
Change
26.7338.58%
Bid89.1
Ask93.15
volume1
Intrest0
Strike
472.5
472.5
Last Price0.3Sep 25, 2026
Change
1.0577.78%
Bid-
Ask1.12
volume55
Intrest104
Last Price90.33Sep 25, 2026
Change
20.3329.04%
Bid87.25
Ask90.2
volume18
Intrest55
Strike
475
475
Last Price0.37Sep 25, 2026
Change
1.5280.42%
Bid0.2
Ask1.17
volume97
Intrest286
Last Price-
Change
-
Bid84.8
Ask88.25
volume0
Intrest0
Strike
477.5
477.5
Last Price0.46Sep 25, 2026
Change
1.6678.3%
Bid0.3
Ask1.28
volume128
Intrest96
Last Price85.1Sep 25, 2026
Change
12.7417.61%
Bid82.3
Ask85.85
volume5
Intrest60
Strike
480
480
Last Price0.46Sep 25, 2026
Change
1.5777.34%
Bid0.32
Ask0.48
volume345
Intrest1256
Last Price62.33Sep 24, 2026
Change
-0%
Bid79.95
Ask83.4
volume0
Intrest2
Strike
482.5
482.5
Last Price0.55Sep 25, 2026
Change
1.4872.91%
Bid0.39
Ask0.57
volume126
Intrest43
Last Price78.13Sep 25, 2026
Change
22.9341.54%
Bid77.5
Ask80.95
volume1
Intrest65
Strike
485
485
Last Price0.43Sep 25, 2026
Change
2.6285.9%
Bid0.43
Ask0.94
volume274
Intrest288
Last Price69.92Sep 22, 2026
Change
-0%
Bid75.1
Ask78.5
volume0
Intrest11
Strike
487.5
487.5
Last Price0.57Sep 25, 2026
Change
2.4381%
Bid0.1
Ask0.85
volume119
Intrest104
Last Price73.5Sep 25, 2026
Change
17.531.25%
Bid72.95
Ask75.85
volume81
Intrest62
Strike
490
490
Last Price0.7Sep 25, 2026
Change
3.0681.38%
Bid0.7
Ask1.18
volume428
Intrest501
Last Price71.85Sep 25, 2026
Change
-0%
Bid69.7
Ask73.8
volume15
Intrest1
Strike
492.5
492.5
Last Price0.95Sep 25, 2026
Change
1.9166.78%
Bid0.05
Ask1.35
volume76
Intrest51
Last Price70.5Sep 25, 2026
Change
16.4330.39%
Bid67.85
Ask71.5
volume1
Intrest18
Strike
495
495
Last Price1.03Sep 25, 2026
Change
3.7878.59%
Bid0.99
Ask1.07
volume258
Intrest339
Last Price68.49Sep 25, 2026
Change
22.3948.57%
Bid65.55
Ask68.8
volume42
Intrest4
Strike
497.5
497.5
Last Price1.16Sep 25, 2026
Change
4.0177.56%
Bid1.13
Ask1.2
volume129
Intrest70
Last Price67.35Sep 25, 2026
Change
14.3527.08%
Bid63.25
Ask66.3
volume65
Intrest122
Strike
500
500
Last Price1.35Sep 25, 2026
Change
4.3176.15%
Bid1.3
Ask1.34
volume1778
Intrest1410
Last Price69.9Sep 25, 2026
Change
33.4291.61%
Bid60.4
Ask64.4
volume18
Intrest4
Strike
502.5
502.5
Last Price1.55Sep 25, 2026
Change
4.674.8%
Bid1.48
Ask1.57
volume60
Intrest54
Last Price63.36Sep 25, 2026
Change
24.8664.57%
Bid58
Ask62.15
volume4
Intrest39
Strike
505
505
Last Price1.69Sep 25, 2026
Change
4.1571.06%
Bid1.69
Ask1.75
volume143
Intrest140
Last Price63.2Sep 23, 2026
Change
-0%
Bid56.35
Ask59.85
volume0
Intrest2
Strike
507.5
507.5
Last Price1.98Sep 25, 2026
Change
4.4469.16%
Bid1.91
Ask2.01
volume95
Intrest46
Last Price57.8Sep 25, 2026
Change
22.965.62%
Bid54.25
Ask57.6
volume20
Intrest128
Strike
510
510
Last Price2.18Sep 25, 2026
Change
5.6972.3%
Bid2.15
Ask2.24
volume432
Intrest504
Last Price61.23Sep 25, 2026
Change
-
Bid51.55
Ask55.4
volume7
Intrest0
Strike
512.5
512.5
Last Price2.51Sep 25, 2026
Change
6.4772.05%
Bid2.43
Ask2.63
volume142
Intrest75
Last Price52.35Sep 25, 2026
Change
17.1848.85%
Bid49.7
Ask52.65
volume38
Intrest76
Strike
515
515
Last Price3Sep 25, 2026
Change
6.568.42%
Bid2.75
Ask2.93
volume365
Intrest291
Last Price49.1Sep 25, 2026
Change
20.672.28%
Bid47.55
Ask50.55
volume11
Intrest3
Strike
517.5
517.5
Last Price3.05Sep 25, 2026
Change
7.1570.1%
Bid3.1
Ask3.3
volume209
Intrest88
Last Price48.51Sep 25, 2026
Change
20.0670.51%
Bid45.5
Ask48.75
volume50
Intrest65
Strike
520
520
Last Price3.65Sep 25, 2026
Change
7.9568.53%
Bid3.45
Ask3.6
volume453
Intrest525
Last Price48.92Sep 25, 2026
Change
-
Bid43.4
Ask46.95
volume6
Intrest0
Strike
522.5
522.5
Last Price4Sep 25, 2026
Change
8.367.48%
Bid3.9
Ask4.1
volume167
Intrest78
Last Price48.1Sep 25, 2026
Change
19.668.77%
Bid40.65
Ask44.9
volume43
Intrest91
Strike
525
525
Last Price4.47Sep 25, 2026
Change
9.1367.13%
Bid4.35
Ask4.55
volume750
Intrest203
Last Price46.6Sep 25, 2026
Change
15.6550.57%
Bid39.3
Ask42.65
volume6
Intrest3
Strike
527.5
527.5
Last Price5.01Sep 25, 2026
Change
9.0964.47%
Bid4.85
Ask5
volume215
Intrest46
Last Price38.71Sep 25, 2026
Change
16.0670.91%
Bid38.7
Ask39.45
volume91
Intrest214
Strike
530
530
Last Price5.49Sep 25, 2026
Change
10.4165.47%
Bid5.4
Ask5.7
volume1167
Intrest736
Last Price37.3Sep 25, 2026
Change
16.0675.61%
Bid36.95
Ask37.5
volume31
Intrest33
Strike
532.5
532.5
Last Price6.1Sep 25, 2026
Change
10.964.12%
Bid5.95
Ask6.25
volume101
Intrest46
Last Price35.4Sep 25, 2026
Change
15.4577.44%
Bid35
Ask35.65
volume83
Intrest219
Strike
535
535
Last Price6.7Sep 25, 2026
Change
11.663.39%
Bid6.6
Ask7
volume270
Intrest442
Last Price35.22Sep 25, 2026
Change
15.0774.79%
Bid33.4
Ask33.8
volume94
Intrest71
Strike
537.5
537.5
Last Price7.55Sep 25, 2026
Change
11.8261.02%
Bid7.3
Ask7.5
volume247
Intrest45
Last Price31.75Sep 25, 2026
Change
14.1580.4%
Bid31.35
Ask32.1
volume149
Intrest118
Strike
540
540
Last Price8.15Sep 25, 2026
Change
12.8661.21%
Bid8.05
Ask8.25
volume836
Intrest412
Last Price30.45Sep 25, 2026
Change
13.579.65%
Bid29.8
Ask30.35
volume74
Intrest101
Strike
542.5
542.5
Last Price8.65Sep 25, 2026
Change
12.158.31%
Bid8.8
Ask9.2
volume297
Intrest119
Last Price29Sep 25, 2026
Change
13.587.1%
Bid28.3
Ask28.65
volume337
Intrest287
Strike
545
545
Last Price9.83Sep 25, 2026
Change
14.1759.04%
Bid9.65
Ask9.9
volume448
Intrest209
Last Price28.42Sep 25, 2026
Change
13.6692.55%
Bid26.5
Ask27.2
volume102
Intrest91
Strike
547.5
547.5
Last Price10.5Sep 25, 2026
Change
14.6358.22%
Bid10.4
Ask11.1
volume447
Intrest74
Last Price25.65Sep 25, 2026
Change
11.6583.21%
Bid24.95
Ask25.55
volume1740
Intrest1219
Strike
550
550
Last Price11.72Sep 25, 2026
Change
15.0156.15%
Bid11.5
Ask11.9
volume839
Intrest506
Last Price25.6Sep 25, 2026
Change
12.9101.57%
Bid23.45
Ask24.05
volume316
Intrest66
Strike
552.5
552.5
Last Price12.67Sep 25, 2026
Change
9.7343.44%
Bid12.55
Ask12.9
volume195
Intrest71
Last Price22.49Sep 25, 2026
Change
10.5488.2%
Bid22.15
Ask22.6
volume912
Intrest155
Strike
555
555
Last Price14Sep 25, 2026
Change
15.752.86%
Bid13.55
Ask13.95
volume583
Intrest95
Last Price20.9Sep 25, 2026
Change
9.990%
Bid20.75
Ask21.25
volume406
Intrest46
Strike
557.5
557.5
Last Price15.07Sep 25, 2026
Change
13.1546.6%
Bid14.65
Ask15.35
volume195
Intrest71
Last Price19.35Sep 25, 2026
Change
9.0487.68%
Bid19.45
Ask19.9
volume1372
Intrest921
Strike
560
560
Last Price16.1Sep 25, 2026
Change
12.944.48%
Bid15.85
Ask16.2
volume675
Intrest300
Last Price18.8Sep 25, 2026
Change
6.1548.62%
Bid18.35
Ask18.65
volume761
Intrest150
Strike
562.5
562.5
Last Price17.23Sep 25, 2026
Change
14.9146.39%
Bid17.15
Ask17.45
volume294
Intrest26
Last Price17.4Sep 25, 2026
Change
8.4293.76%
Bid17.05
Ask17.5
volume1306
Intrest762
Strike
565
565
Last Price18.55Sep 25, 2026
Change
13.341.76%
Bid18.45
Ask19
volume784
Intrest135
Last Price16.1Sep 25, 2026
Change
7.3483.79%
Bid15.85
Ask16.4
volume730
Intrest128
Strike
567.5
567.5
Last Price20.05Sep 25, 2026
Change
18.7548.32%
Bid19.8
Ask20.3
volume239
Intrest77
Last Price15.2Sep 25, 2026
Change
7.6100%
Bid14.8
Ask15.25
volume1372
Intrest922
Strike
570
570
Last Price21.44Sep 25, 2026
Change
14.1239.71%
Bid21.25
Ask21.7
volume457
Intrest109
Last Price14Sep 25, 2026
Change
6.8495.53%
Bid13.95
Ask14.25
volume617
Intrest138
Strike
572.5
572.5
Last Price22.4Sep 25, 2026
Change
12.535.82%
Bid22.7
Ask23
volume211
Intrest58
Last Price13Sep 25, 2026
Change
6.2692.88%
Bid12.9
Ask13.3
volume940
Intrest468
Strike
575
575
Last Price24.5Sep 25, 2026
Change
13.735.86%
Bid24.25
Ask24.8
volume185
Intrest85
Last Price12.45Sep 25, 2026
Change
5.476.6%
Bid11.85
Ask12.3
volume244
Intrest132
Strike
577.5
577.5
Last Price26.15Sep 25, 2026
Change
16.238.25%
Bid25.5
Ask26.65
volume38
Intrest87
Last Price11.3Sep 25, 2026
Change
5.4994.49%
Bid11.2
Ask11.45
volume1089
Intrest775
Strike
580
580
Last Price27.9Sep 25, 2026
Change
19.441.01%
Bid27.45
Ask27.8
volume115
Intrest278
Last Price10.7Sep 25, 2026
Change
5.3499.63%
Bid10.25
Ask10.6
volume165
Intrest61
Strike
582.5
582.5
Last Price28.75Sep 25, 2026
Change
20.6141.75%
Bid28.95
Ask29.8
volume27
Intrest46
Last Price9.9Sep 25, 2026
Change
5102.04%
Bid9.45
Ask9.85
volume433
Intrest116
Strike
585
585
Last Price31.85Sep 25, 2026
Change
11.1926%
Bid30.8
Ask31.5
volume21
Intrest151
Last Price9Sep 25, 2026
Change
3.0852.03%
Bid8.75
Ask9.15
volume99
Intrest49
Strike
587.5
587.5
Last Price33.55Sep 25, 2026
Change
13.4628.63%
Bid32.55
Ask33.2
volume16
Intrest98
Last Price8.29Sep 25, 2026
Change
4.1198.33%
Bid8.2
Ask8.4
volume917
Intrest659
Strike
590
590
Last Price33.45Sep 25, 2026
Change
9.6522.39%
Bid34.3
Ask35.1
volume34
Intrest82
Last Price8.13Sep 25, 2026
Change
4.18105.82%
Bid7.45
Ask7.7
volume151
Intrest38
Strike
592.5
592.5
Last Price36.78Sep 25, 2026
Change
14.0127.58%
Bid34.4
Ask36.95
volume41
Intrest10
Last Price6.55Sep 25, 2026
Change
2.979.45%
Bid6.9
Ask7.25
volume334
Intrest370
Strike
595
595
Last Price37.6Sep 25, 2026
Change
5.2812.31%
Bid38.05
Ask39.05
volume55
Intrest28
Last Price6.21Sep 25, 2026
Change
2.0649.64%
Bid6.3
Ask6.65
volume101
Intrest51
Strike
597.5
597.5
Last Price40.74Sep 25, 2026
Change
4.6110.17%
Bid40.15
Ask40.8
volume13
Intrest7
Last Price5.9Sep 25, 2026
Change
2.890.32%
Bid5.8
Ask6.1
volume5044
Intrest1761
Strike
600
600
Last Price36.67Sep 25, 2026
Change
24.1439.7%
Bid40.65
Ask44.25
volume21
Intrest94
Last Price5.3Sep 25, 2026
Change
1.8352.74%
Bid5.35
Ask5.6
volume342
Intrest66
Strike
602.5
602.5
Last Price43.05Sep 25, 2026
Change
926.43%
Bid44.15
Ask45.05
volume17
Intrest1
Last Price5.1Sep 25, 2026
Change
2.170%
Bid4.95
Ask5.2
volume275
Intrest143
Strike
605
605
Last Price45.1Sep 25, 2026
Change
26.937.36%
Bid46.2
Ask47
volume3
Intrest5
Last Price4.8Sep 25, 2026
Change
2.42101.68%
Bid4.5
Ask4.65
volume113
Intrest45
Strike
607.5
607.5
Last Price-
Change
-
Bid46.9
Ask50.45
volume0
Intrest0
Last Price4.2Sep 25, 2026
Change
1.555.56%
Bid4.2
Ask4.5
volume610
Intrest218
Strike
610
610
Last Price46.4Sep 25, 2026
Change
6.4512.2%
Bid48.8
Ask52.15
volume2
Intrest14
Last Price3.9Sep 25, 2026
Change
2.45168.97%
Bid3.75
Ask4
volume56
Intrest18
Strike
612.5
612.5
Last Price40.6Sep 18, 2026
Change
-0%
Bid51.05
Ask54.7
volume0
Intrest1
Last Price3.52Sep 25, 2026
Change
1.76100%
Bid3.55
Ask3.65
volume147
Intrest52
Strike
615
615
Last Price46.85Sep 18, 2026
Change
-0%
Bid53.15
Ask56.9
volume0
Intrest2
Last Price3.32Sep 25, 2026
Change
1.2157.35%
Bid3.15
Ask3.35
volume60
Intrest32
Strike
617.5
617.5
Last Price-
Change
-
Bid55.25
Ask59.7
volume0
Intrest0
Last Price2.91Sep 25, 2026
Change
1.3181.88%
Bid2.92
Ask3.05
volume739
Intrest375
Strike
620
620
Last Price54.65Sep 25, 2026
Change
29.8335.31%
Bid57.65
Ask60.9
volume14
Intrest31
Last Price2.82Sep 25, 2026
Change
0.6731.16%
Bid2.63
Ask2.83
volume161
Intrest36
Strike
622.5
622.5
Last Price-
Change
-
Bid60.05
Ask63.55
volume0
Intrest0
Last Price2.4Sep 25, 2026
Change
1.184.62%
Bid2.45
Ask2.55
volume479
Intrest200
Strike
625
625
Last Price-
Change
-
Bid62.1
Ask65.8
volume0
Intrest0
Last Price2.12Sep 25, 2026
Change
0.6746.21%
Bid2.24
Ask2.34
volume112
Intrest33
Strike
627.5
627.5
Last Price-
Change
-
Bid64.4
Ask68.1
volume0
Intrest0
Last Price2.07Sep 25, 2026
Change
0.8671.07%
Bid2.05
Ask2.14
volume2609
Intrest241
Strike
630
630
Last Price70Sep 25, 2026
Change
3.895.26%
Bid67.15
Ask69.8
volume156
Intrest4
Last Price1.85Sep 25, 2026
Change
1.05131.25%
Bid1.86
Ask1.95
volume141
Intrest204
Strike
632.5
632.5
Last Price-
Change
-
Bid69.05
Ask72.75
volume0
Intrest0
Last Price1.85Sep 25, 2026
Change
0.5138.06%
Bid1.73
Ask1.78
volume245
Intrest64
Strike
635
635
Last Price94.1Sep 24, 2026
Change
-0%
Bid71.5
Ask75.05
volume0
Intrest15
Last Price1.6Sep 25, 2026
Change
0.99162.3%
Bid1.55
Ask1.63
volume83
Intrest16
Strike
637.5
637.5
Last Price82.35Sep 25, 2026
Change
7.149.49%
Bid73.7
Ask77.35
volume2
Intrest1
Last Price1.43Sep 25, 2026
Change
0.216.26%
Bid1.44
Ask1.49
volume286
Intrest360
Strike
640
640
Last Price77.65Sep 25, 2026
Change
26.5725.49%
Bid76.55
Ask79.65
volume35
Intrest57
Last Price1.34Sep 25, 2026
Change
0.79143.64%
Bid1.31
Ask1.36
volume65
Intrest18
Strike
642.5
642.5
Last Price80.3Sep 25, 2026
Change
12.9513.89%
Bid78.5
Ask82.15
volume14
Intrest2
Last Price1.19Sep 25, 2026
Change
0.572.46%
Bid1.17
Ask1.24
volume186
Intrest69
Strike
645
645
Last Price77.05Sep 25, 2026
Change
-
Bid81.35
Ask84.4
volume14
Intrest0
Last Price1.16Sep 25, 2026
Change
0.021.75%
Bid1.05
Ask1.14
volume64
Intrest12
Strike
647.5
647.5
Last Price97.55Sep 25, 2026
Change
-
Bid83.3
Ask86.85
volume1
Intrest0
Last Price1.11Sep 25, 2026
Change
0.5185%
Bid0.99
Ask1.04
volume2322
Intrest554
Strike
650
650
Last Price87.5Sep 25, 2026
Change
3126.16%
Bid85.7
Ask89.85
volume105
Intrest16
Last Price0.86Sep 25, 2026
Change
0.011.18%
Bid0.66
Ask1.48
volume65
Intrest18
Strike
652.5
652.5
Last Price-
Change
-
Bid88.15
Ask91.65
volume0
Intrest0
Last Price0.87Sep 25, 2026
Change
0.52148.57%
Bid0.63
Ask2.67
volume59
Intrest29
Strike
655
655
Last Price84.45Sep 21, 2026
Change
-0%
Bid90.55
Ask94.05
volume0
Intrest1
Last Price0.95Sep 25, 2026
Change
0.3225.2%
Bid-
Ask2.37
volume28
Intrest53
Strike
657.5
657.5
Last Price-
Change
-
Bid93
Ask96.55
volume0
Intrest0
Last Price0.97Sep 25, 2026
Change
0.6162.16%
Bid0.21
Ask1.43
volume495
Intrest247
Strike
660
660
Last Price93Sep 25, 2026
Change
18.0216.23%
Bid95.5
Ask98.95
volume4
Intrest0
Last Price0.82Sep 25, 2026
Change
0.066.82%
Bid0.01
Ask1.45
volume8
Intrest42
Strike
662.5
662.5
Last Price96.5Sep 25, 2026
Change
-
Bid98.45
Ask101.4
volume2
Intrest0
Last Price0.5Sep 25, 2026
Change
0.27117.39%
Bid-
Ask1.02
volume19
Intrest49
Strike
665
665
Last Price-
Change
-
Bid100.65
Ask104
volume0
Intrest0
Last Price0.68Sep 23, 2026
Change
-0%
Bid-
Ask1.42
volume0
Intrest29
Strike
667.5
667.5
Last Price104.82Sep 23, 2026
Change
-0%
Bid102.8
Ask106.45
volume0
Intrest0
Last Price0.54Sep 25, 2026
Change
0.0610%
Bid0.01
Ask1.23
volume144
Intrest369
Strike
670
670
Last Price98.6Sep 25, 2026
Change
29.1522.82%
Bid105.25
Ask109.25
volume1
Intrest0
Last Price0.51Sep 25, 2026
Change
0.228.17%
Bid-
Ask1.31
volume1
Intrest7
Strike
672.5
672.5
Last Price125.1Sep 25, 2026
Change
-
Bid108.2
Ask111.2
volume1
Intrest0
Last Price0.58Sep 25, 2026
Change
0.1431.82%
Bid0.03
Ask1.39
volume5
Intrest79
Strike
675
675
Last Price97.05Sep 21, 2026
Change
-0%
Bid110.2
Ask113.85
volume0
Intrest0
Last Price0.42Sep 25, 2026
Change
0.0714.29%
Bid-
Ask1.16
volume67
Intrest104
Strike
677.5
677.5
Last Price-
Change
-
Bid112.6
Ask116.2
volume0
Intrest0
Last Price0.32Sep 25, 2026
Change
0.16100%
Bid0.01
Ask0.5
volume552
Intrest347
Strike
680
680
Last Price133.7Sep 24, 2026
Change
-0%
Bid115.15
Ask119.1
volume0
Intrest0
Last Price0.32Sep 22, 2026
Change
-0%
Bid-
Ask1.06
volume0
Intrest43
Strike
682.5
682.5
Last Price126Sep 25, 2026
Change
8.557.28%
Bid117.55
Ask121.05
volume2
Intrest0
Last Price1.1Sep 25, 2026
Change
0.55100%
Bid-
Ask1.12
volume1
Intrest29
Strike
685
685
Last Price132.35Sep 25, 2026
Change
-
Bid120.1
Ask123.55
volume1
Intrest0
Last Price0.47Sep 22, 2026
Change
-0%
Bid-
Ask0.88
volume0
Intrest204
Strike
687.5
687.5
Last Price-
Change
-
Bid122.55
Ask126.25
volume0
Intrest0
Last Price0.29Sep 25, 2026
Change
0.15107.14%
Bid-
Ask1.13
volume274
Intrest269
Strike
690
690
Last Price133.75Sep 25, 2026
Change
20.918.52%
Bid125
Ask128.55
volume2
Intrest0
Last Price0.3Sep 25, 2026
Change
0.2242.31%
Bid-
Ask1.15
volume2
Intrest17
Strike
692.5
692.5
Last Price-
Change
-
Bid127.55
Ask131.05
volume0
Intrest0
Last Price0.63Sep 22, 2026
Change
-0%
Bid-
Ask2.24
volume0
Intrest11
Strike
695
695
Last Price131.45Sep 23, 2026
Change
-0%
Bid129.95
Ask134.45
volume0
Intrest0
Last Price0.83Sep 23, 2026
Change
-0%
Bid-
Ask2.23
volume0
Intrest26
Strike
697.5
697.5
Last Price119.28Sep 21, 2026
Change
-0%
Bid132.55
Ask136
volume0
Intrest0
Last Price0.15Sep 25, 2026
Change
0.0215.38%
Bid0.09
Ask0.21
volume607
Intrest361
Strike
700
700
Last Price151.6Sep 23, 2026
Change
-0%
Bid134.95
Ask139.45
volume0
Intrest0
Last Price0.1Sep 24, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Strike
702.5
702.5
Last Price-
Change
-
Bid137.5
Ask141
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
705
705
Last Price-
Change
-
Bid139.95
Ask144.15
volume0
Intrest0
Last Price1.37Sep 18, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest1
Strike
707.5
707.5
Last Price-
Change
-
Bid142.5
Ask146
volume0
Intrest0
Last Price0.09Sep 25, 2026
Change
0.0480%
Bid0.04
Ask0.13
volume236
Intrest111
Strike
710
710
Last Price149.25Sep 22, 2026
Change
-0%
Bid144.95
Ask149.3
volume0
Intrest0
Last Price1.1Sep 24, 2026
Change
-0%
Bid-
Ask2.18
volume0
Intrest6
Strike
712.5
712.5
Last Price174.5Sep 24, 2026
Change
-0%
Bid147.9
Ask151
volume0
Intrest0
Last Price0.9Sep 21, 2026
Change
-0%
Bid-
Ask2.18
volume0
Intrest15
Strike
715
715
Last Price-
Change
-
Bid150
Ask154.15
volume0
Intrest0
Last Price0.85Sep 18, 2026
Change
-0%
Bid-
Ask2.17
volume0
Intrest2
Strike
717.5
717.5
Last Price-
Change
-
Bid152.5
Ask156
volume0
Intrest0
Last Price0.13Sep 25, 2026
Change
0.121200%
Bid0.01
Ask0.75
volume61
Intrest155
Strike
720
720
Last Price159.2Sep 22, 2026
Change
-0%
Bid155
Ask158.5
volume0
Intrest0
Last Price0.75Sep 18, 2026
Change
-0%
Bid-
Ask2.16
volume0
Intrest1
Strike
722.5
722.5
Last Price-
Change
-
Bid157.5
Ask160.95
volume0
Intrest0
Last Price0.08Sep 25, 2026
Change
0.0360%
Bid-
Ask2.08
volume3
Intrest41
Strike
725
725
Last Price153.95Sep 22, 2026
Change
-0%
Bid160
Ask163.5
volume0
Intrest0
Last Price0.19Sep 23, 2026
Change
-0%
Bid-
Ask2.16
volume0
Intrest100
Strike
727.5
727.5
Last Price-
Change
-
Bid162.5
Ask166
volume0
Intrest0
Last Price0.08Sep 25, 2026
Change
0.9992.52%
Bid-
Ask0.39
volume73
Intrest227
Strike
730
730
Last Price239.95Sep 03, 2026
Change
-0%
Bid165
Ask168.5
volume0
Intrest1
Last Price0.59Sep 21, 2026
Change
-0%
Bid-
Ask1.11
volume0
Intrest4
Strike
732.5
732.5
Last Price-
Change
-
Bid167.5
Ask171
volume0
Intrest0
Last Price0.56Sep 21, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
735
735
Last Price-
Change
-
Bid170
Ask173.65
volume0
Intrest0
Last Price1.21Sep 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
737.5
737.5
Last Price157.85Sep 21, 2026
Change
-0%
Bid172.5
Ask176
volume0
Intrest0
Last Price2.15Sep 25, 2026
Change
2.115275%
Bid-
Ask0.07
volume1
Intrest428
Strike
740
740
Last Price186.35Sep 15, 2026
Change
-0%
Bid175
Ask178.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
742.5
742.5
Last Price-
Change
-
Bid177.5
Ask181
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
745
745
Last Price-
Change
-
Bid180
Ask183.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Strike
747.5
747.5
Last Price184.65Sep 23, 2026
Change
-0%
Bid182.5
Ask186.05
volume0
Intrest0
Last Price0.04Sep 25, 2026
Change
0.4692%
Bid0.01
Ask0.04
volume42
Intrest72
Strike
750
750
Last Price200.31Sep 23, 2026
Change
-0%
Bid185.05
Ask188.5
volume0
Intrest1
Last Price0.3Sep 18, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest9
Strike
755
755
Last Price205.33Sep 23, 2026
Change
-0%
Bid190
Ask193.5
volume0
Intrest0
Last Price0.04Sep 25, 2026
Change
0.03300%
Bid-
Ask0.04
volume87
Intrest163
Strike
760
760
Last Price199.45Sep 15, 2026
Change
-0%
Bid195
Ask198.5
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
0.1392.86%
Bid-
Ask2.13
volume6
Intrest8
Strike
765
765
Last Price-
Change
-
Bid200
Ask203.5
volume0
Intrest0
Last Price0.02Sep 25, 2026
Change
0.183.33%
Bid-
Ask0.05
volume7
Intrest291
Strike
770
770
Last Price190.15Sep 21, 2026
Change
-0%
Bid205
Ask208.5
volume0
Intrest0
Last Price0.07Sep 22, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest12
Strike
775
775
Last Price185.4Sep 21, 2026
Change
-0%
Bid210
Ask213.5
volume0
Intrest0
Last Price0.01Sep 24, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest85
Strike
780
780
Last Price219.35Sep 15, 2026
Change
-0%
Bid215
Ask218.65
volume0
Intrest0
Last Price0.28Sep 22, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest40
Strike
785
785
Last Price211.1Sep 22, 2026
Change
-0%
Bid220
Ask224.15
volume0
Intrest0
Last Price0.01Sep 24, 2026
Change
-0%
Bid0.01
Ask0.05
volume0
Intrest152
Strike
790
790
Last Price204.05Sep 21, 2026
Change
-0%
Bid225
Ask228.7
volume0
Intrest0
Last Price0.02Sep 22, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest31
Strike
795
795
Last Price229.2Sep 23, 2026
Change
-0%
Bid230.05
Ask233.5
volume0
Intrest0
Last Price0.03Sep 25, 2026
Change
0.0150%
Bid-
Ask0.01
volume32
Intrest412
Strike
800
800
Last Price-
Change
-
Bid235
Ask238.5
volume0
Intrest0
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest48
Strike
805
805
Last Price-
Change
-
Bid240
Ask243.5
volume0
Intrest0
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest30
Strike
810
810
Last Price241.25Sep 22, 2026
Change
-0%
Bid245
Ask248.7
volume0
Intrest0
Last Price0.04Sep 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
815
815
Last Price-
Change
-
Bid250
Ask253.65
volume0
Intrest0
Last Price0.07Sep 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest5
Strike
820
820
Last Price-
Change
-
Bid255.1
Ask258.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
825
825
Last Price266Sep 23, 2026
Change
-0%
Bid260
Ask263.65
volume0
Intrest0
Last Price0.12Sep 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest2
Strike
830
830
Last Price243.35Sep 21, 2026
Change
-0%
Bid265
Ask268.65
volume0
Intrest0
Last Price0.03Sep 21, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest64
Strike
835
835
Last Price247.95Sep 18, 2026
Change
-0%
Bid270
Ask274
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid275
Ask278.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
845
845
Last Price-
Change
-
Bid280
Ask283.65
volume0
Intrest0
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest55
Strike
850
850
Last Price261.45Sep 21, 2026
Change
-0%
Bid285
Ask288.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
855
855
Last Price-
Change
-
Bid290
Ask293.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
860
860
Last Price279.95Sep 21, 2026
Change
-0%
Bid295
Ask298.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
870
870
Last Price-
Change
-
Bid305
Ask308.5
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask2.13
volume1
Intrest3
Strike
880
880
Last Price-
Change
-
Bid315
Ask318.55
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume12
Intrest31
Strike
890
890
Last Price-
Change
-
Bid325
Ask328.5
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved