$956.85
-9.16-0.95%
가까이에: Aug 21, 5:00 PM EST
$957.25
0.400.04%
시간외: Aug 21, 7:29 PM EST
Benzinga
Benzinga
Benzinga
월요일, 8월 24
GE Vernova Inc 옵션 체인
GEVNYSE
GE Vernova Options
View GE Vernova (GEV) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.68
P/C Ratio (OI)
1.53
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 Price395Jul 29, 2026
Change
-0%
Bid397.9
Ask406
volume0
Intrest1
Strike
555
555
Last Price2.09Aug 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest4
Last Price-
Change
-
Bid392.9
Ask401
volume0
Intrest0
Strike
560
560
Last Price0.49Aug 13, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest2
Last Price-
Change
-
Bid387.9
Ask396
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price443Jul 22, 2026
Change
-0%
Bid382.9
Ask391
volume0
Intrest1
Strike
570
570
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid377.9
Ask386
volume0
Intrest0
Strike
575
575
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid372.3
Ask381
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price427.4Jul 22, 2026
Change
-0%
Bid367.9
Ask376
volume0
Intrest5
Strike
585
585
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price446Aug 04, 2026
Change
-0%
Bid362.3
Ask371
volume0
Intrest1
Strike
590
590
Last Price2.21Aug 07, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Last Price423.4Jul 31, 2026
Change
-0%
Bid357.3
Ask366
volume0
Intrest2
Strike
595
595
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price420.3Aug 18, 2026
Change
-0%
Bid352.4
Ask361
volume0
Intrest0
Strike
600
600
Last Price1.71Aug 11, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest15
Last Price393.2Jul 23, 2026
Change
-0%
Bid347.5
Ask356
volume0
Intrest1
Strike
605
605
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price450.47Aug 14, 2026
Change
-0%
Bid342
Ask351
volume0
Intrest1
Strike
610
610
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid337.3
Ask346
volume0
Intrest0
Strike
615
615
Last Price1.75Jul 13, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid332.3
Ask341
volume0
Intrest0
Strike
620
620
Last Price1Jul 28, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid328
Ask336
volume0
Intrest0
Strike
625
625
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid323
Ask331
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Last Price-
Change
-
Bid318
Ask326
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid312
Ask321
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid308
Ask316
volume0
Intrest0
Strike
645
645
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price383Aug 05, 2026
Change
-0%
Bid303
Ask311
volume0
Intrest2
Strike
650
650
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Last Price-
Change
-
Bid298
Ask306
volume0
Intrest0
Strike
655
655
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid293
Ask301
volume0
Intrest0
Strike
660
660
Last Price0.9Aug 12, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid288
Ask296
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price343Aug 05, 2026
Change
-0%
Bid283
Ask291
volume0
Intrest1
Strike
670
670
Last Price2.15Jul 28, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price338Aug 05, 2026
Change
-0%
Bid278
Ask286
volume0
Intrest3
Strike
675
675
Last Price3.53Jul 29, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest38
Last Price350.1Aug 05, 2026
Change
-0%
Bid272.4
Ask281
volume0
Intrest1
Strike
680
680
Last Price1.29Jul 30, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest22
Last Price342Jul 17, 2026
Change
-0%
Bid268
Ask276
volume0
Intrest1
Strike
685
685
Last Price0.97Aug 06, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Last Price343Aug 04, 2026
Change
-0%
Bid263
Ask271
volume0
Intrest2
Strike
690
690
Last Price4.1Jul 29, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest9
Last Price386Jul 10, 2026
Change
-0%
Bid257.2
Ask266
volume0
Intrest1
Strike
695
695
Last Price1.93Aug 05, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest14
Last Price-
Change
-
Bid253.1
Ask261
volume0
Intrest0
Strike
700
700
Last Price2.31Jul 31, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest12
Last Price-
Change
-
Bid248.1
Ask256
volume0
Intrest0
Strike
705
705
Last Price2.16Aug 10, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest21
Last Price-
Change
-
Bid243.1
Ask251
volume0
Intrest0
Strike
710
710
Last Price5.8Jul 29, 2026
Change
-0%
Bid-
Ask3.5
volume0
Intrest22
Last Price-
Change
-
Bid238.1
Ask246
volume0
Intrest0
Strike
715
715
Last Price3.85Jul 30, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest21
Last Price336.15Jul 15, 2026
Change
-0%
Bid233.1
Ask241
volume0
Intrest1
Strike
720
720
Last Price0.11Aug 20, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest23
Last Price301.4Aug 06, 2026
Change
-0%
Bid228.1
Ask236
volume0
Intrest1
Strike
725
725
Last Price8.4Jul 29, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest4
Last Price259.3Aug 07, 2026
Change
-0%
Bid223.1
Ask231
volume0
Intrest2
Strike
730
730
Last Price8.85Jul 29, 2026
Change
-0%
Bid-
Ask2.5
volume0
Intrest2
Last Price310Jul 22, 2026
Change
-0%
Bid218.1
Ask226
volume0
Intrest1
Strike
735
735
Last Price0.2Aug 14, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest4
Last Price-
Change
-
Bid213.1
Ask221.5
volume0
Intrest0
Strike
740
740
Last Price1.85Aug 05, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest31
Last Price-
Change
-
Bid208.1
Ask216.5
volume0
Intrest0
Strike
745
745
Last Price2.98Aug 05, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest22
Last Price-
Change
-
Bid203.6
Ask210.8
volume0
Intrest0
Strike
750
750
Last Price0.24Aug 13, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest143
Last Price213.47Jul 27, 2026
Change
-0%
Bid198.1
Ask205.8
volume0
Intrest1
Strike
755
755
Last Price0.18Aug 21, 2026
Change
0.5374.65%
Bid-
Ask1.1
volume1
Intrest34
Last Price-
Change
-
Bid193.6
Ask200.8
volume0
Intrest0
Strike
760
760
Last Price0.5Aug 14, 2026
Change
-0%
Bid-
Ask2.75
volume0
Intrest13
Last Price-
Change
-
Bid188.2
Ask196.3
volume0
Intrest0
Strike
765
765
Last Price0.1Aug 20, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest63
Last Price293.07Aug 14, 2026
Change
-0%
Bid183.2
Ask190.8
volume0
Intrest1
Strike
770
770
Last Price0.15Aug 18, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest1487
Last Price-
Change
-
Bid178.2
Ask185.8
volume0
Intrest0
Strike
775
775
Last Price0.28Aug 21, 2026
Change
0.5164.56%
Bid-
Ask1.1
volume10
Intrest61
Last Price200.2Aug 07, 2026
Change
-0%
Bid173.6
Ask180.9
volume0
Intrest1
Strike
780
780
Last Price0.15Aug 18, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest1445
Last Price-
Change
-
Bid168.2
Ask176.6
volume0
Intrest0
Strike
785
785
Last Price0.2Aug 18, 2026
Change
-0%
Bid-
Ask3.5
volume0
Intrest1028
Last Price190.5Aug 07, 2026
Change
-0%
Bid163.3
Ask171.6
volume0
Intrest2
Strike
790
790
Last Price1Aug 14, 2026
Change
-0%
Bid-
Ask2.8
volume0
Intrest85
Last Price223.7Aug 11, 2026
Change
-0%
Bid159
Ask165.9
volume0
Intrest1
Strike
795
795
Last Price0.6Aug 13, 2026
Change
-0%
Bid0.05
Ask1.8
volume0
Intrest99
Last Price164.31Aug 21, 2026
Change
20.7511.21%
Bid153.6
Ask161
volume1
Intrest2
Strike
800
800
Last Price0.25Aug 21, 2026
Change
0.566.67%
Bid-
Ask1
volume98
Intrest453
Last Price174Aug 03, 2026
Change
-0%
Bid148.3
Ask156
volume0
Intrest1
Strike
805
805
Last Price0.48Aug 20, 2026
Change
-0%
Bid-
Ask3.7
volume0
Intrest41
Last Price-
Change
-
Bid143.7
Ask151
volume0
Intrest0
Strike
810
810
Last Price0.3Aug 21, 2026
Change
0.2545.45%
Bid0.05
Ask2.25
volume6
Intrest30
Last Price186Aug 19, 2026
Change
-0%
Bid138.4
Ask146
volume0
Intrest4
Strike
815
815
Last Price0.7Aug 20, 2026
Change
-0%
Bid-
Ask4.1
volume0
Intrest47
Last Price138.4Aug 20, 2026
Change
-0%
Bid133.4
Ask141.1
volume0
Intrest2
Strike
820
820
Last Price0.3Aug 21, 2026
Change
0.3251.61%
Bid0.05
Ask0.45
volume3
Intrest59
Last Price122.4Aug 20, 2026
Change
-0%
Bid129.1
Ask136.1
volume0
Intrest1
Strike
825
825
Last Price0.35Aug 21, 2026
Change
0.8871.54%
Bid-
Ask1.15
volume1
Intrest45
Last Price135.15Aug 21, 2026
Change
36.7421.37%
Bid123.9
Ask131.2
volume10
Intrest0
Strike
830
830
Last Price0.38Aug 21, 2026
Change
0.3950.65%
Bid-
Ask0.7
volume24
Intrest61
Last Price-
Change
-
Bid119.3
Ask126.3
volume0
Intrest0
Strike
835
835
Last Price0.4Aug 21, 2026
Change
2.2384.79%
Bid0.05
Ask0.7
volume11
Intrest65
Last Price126.49Jul 28, 2026
Change
-0%
Bid113.7
Ask121.4
volume0
Intrest13
Strike
840
840
Last Price0.45Aug 21, 2026
Change
1.5577.5%
Bid-
Ask2.2
volume20
Intrest84
Last Price186.5Aug 05, 2026
Change
-0%
Bid108.8
Ask116.5
volume0
Intrest1
Strike
845
845
Last Price1.13Aug 20, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest94
Last Price108.5Aug 21, 2026
Change
31.4322.46%
Bid104.4
Ask111.6
volume1
Intrest1
Strike
850
850
Last Price0.75Aug 21, 2026
Change
0.2525%
Bid0.25
Ask2
volume23
Intrest197
Last Price166Aug 11, 2026
Change
-0%
Bid99.1
Ask106.7
volume0
Intrest1
Strike
855
855
Last Price0.85Aug 21, 2026
Change
1.1357.07%
Bid0.35
Ask1.25
volume37
Intrest101
Last Price96.5Aug 20, 2026
Change
-0%
Bid94.3
Ask101.9
volume0
Intrest5
Strike
860
860
Last Price1.1Aug 21, 2026
Change
0.6537.14%
Bid0.5
Ask1.85
volume204
Intrest99
Last Price-
Change
-
Bid89.5
Ask97.2
volume0
Intrest0
Strike
865
865
Last Price1.38Aug 21, 2026
Change
1.6955.05%
Bid0.05
Ask5.1
volume59
Intrest154
Last Price147Aug 11, 2026
Change
-0%
Bid85
Ask92.5
volume0
Intrest2
Strike
870
870
Last Price2.15Aug 21, 2026
Change
1.2236.2%
Bid0.8
Ask2.15
volume191
Intrest84
Last Price192.88Aug 14, 2026
Change
-0%
Bid81.1
Ask87.8
volume0
Intrest15
Strike
875
875
Last Price2Aug 21, 2026
Change
2.0951.1%
Bid1.25
Ask2.25
volume44
Intrest83
Last Price164.27Aug 12, 2026
Change
-0%
Bid76.8
Ask83.3
volume0
Intrest7
Strike
880
880
Last Price2.47Aug 21, 2026
Change
0.5518.21%
Bid1.8
Ask3.2
volume35
Intrest102
Last Price157.95Aug 13, 2026
Change
-0%
Bid72.4
Ask79.1
volume0
Intrest3
Strike
885
885
Last Price3.17Aug 21, 2026
Change
0.6626.29%
Bid2.05
Ask4.2
volume5
Intrest47
Last Price135Aug 11, 2026
Change
-0%
Bid67.2
Ask74.6
volume0
Intrest12
Strike
890
890
Last Price3.52Aug 21, 2026
Change
0.071.95%
Bid2.9
Ask4
volume38
Intrest43
Last Price148.6Aug 13, 2026
Change
-0%
Bid64.1
Ask70.3
volume0
Intrest3
Strike
895
895
Last Price4.74Aug 20, 2026
Change
-0%
Bid1.4
Ask8.1
volume0
Intrest61
Last Price70.18Aug 21, 2026
Change
9.4915.64%
Bid59.4
Ask66.1
volume7
Intrest10
Strike
900
900
Last Price5.3Aug 21, 2026
Change
0.11.85%
Bid3.8
Ask6.6
volume242
Intrest212
Last Price121.5Aug 06, 2026
Change
-0%
Bid55.1
Ask62.1
volume0
Intrest2
Strike
905
905
Last Price5.35Aug 21, 2026
Change
4.1943.92%
Bid2.45
Ask7.1
volume7
Intrest78
Last Price59.73Aug 21, 2026
Change
5.8510.86%
Bid51.8
Ask58.1
volume11
Intrest16
Strike
910
910
Last Price6.04Aug 21, 2026
Change
4.844.28%
Bid3.9
Ask8.4
volume27
Intrest47
Last Price167.43Aug 17, 2026
Change
-0%
Bid48.4
Ask54.3
volume0
Intrest12
Strike
915
915
Last Price7.8Aug 21, 2026
Change
5.340.46%
Bid4.9
Ask10.7
volume8
Intrest53
Last Price54.35Aug 20, 2026
Change
-0%
Bid44.4
Ask50.9
volume0
Intrest20
Strike
920
920
Last Price10.15Aug 21, 2026
Change
0.413.88%
Bid8
Ask12.2
volume23
Intrest131
Last Price46.6Aug 21, 2026
Change
1.63.56%
Bid40.1
Ask47.5
volume1
Intrest5
Strike
925
925
Last Price9.5Aug 21, 2026
Change
0.65.94%
Bid7.7
Ask13.3
volume30
Intrest121
Last Price45.4Aug 21, 2026
Change
8.9224.45%
Bid37.7
Ask44
volume10
Intrest11
Strike
930
930
Last Price11.5Aug 21, 2026
Change
1.7713.34%
Bid10.2
Ask14.9
volume20
Intrest150
Last Price49.63Aug 19, 2026
Change
-0%
Bid34.1
Ask40.9
volume0
Intrest7
Strike
935
935
Last Price13.6Aug 21, 2026
Change
3.420%
Bid10.9
Ask17.5
volume24
Intrest39
Last Price35.9Aug 21, 2026
Change
3.79.34%
Bid31.5
Ask35.9
volume24
Intrest3
Strike
940
940
Last Price17.18Aug 21, 2026
Change
3.3824.49%
Bid14.7
Ask19.4
volume36
Intrest51
Last Price36Aug 21, 2026
Change
2.25.76%
Bid27.8
Ask32.2
volume13
Intrest32
Strike
945
945
Last Price17.59Aug 21, 2026
Change
1.599.94%
Bid14
Ask21
volume25
Intrest55
Last Price31.12Aug 21, 2026
Change
3.610.37%
Bid25.3
Ask30
volume11
Intrest71
Strike
950
950
Last Price20.23Aug 21, 2026
Change
2.0811.46%
Bid19.2
Ask23.5
volume74
Intrest182
Last Price29.82Aug 21, 2026
Change
0.030.1%
Bid24.7
Ask30.8
volume5
Intrest6
Strike
952.5
952.5
Last Price20.55Aug 21, 2026
Change
2.4510.65%
Bid18.2
Ask23.9
volume31
Intrest42
Last Price25.85Aug 21, 2026
Change
5.4717.46%
Bid22.9
Ask28.8
volume5
Intrest7
Strike
955
955
Last Price22.67Aug 21, 2026
Change
1.175.44%
Bid21.4
Ask25.6
volume21
Intrest79
Last Price26.6Aug 21, 2026
Change
0.130.49%
Bid22.1
Ask27
volume75
Intrest10
Strike
957.5
957.5
Last Price20.08Aug 21, 2026
Change
2.049.22%
Bid20.9
Ask26.3
volume5
Intrest30
Last Price24.49Aug 21, 2026
Change
4.4115.26%
Bid20.3
Ask25.1
volume32
Intrest36
Strike
960
960
Last Price22.72Aug 21, 2026
Change
0.582.49%
Bid24
Ask28.8
volume153
Intrest87
Last Price23Aug 21, 2026
Change
3.9214.56%
Bid19.1
Ask26
volume76
Intrest3
Strike
962.5
962.5
Last Price22.2Aug 21, 2026
Change
7.4525.13%
Bid23.1
Ask29.2
volume2
Intrest7
Last Price22.05Aug 21, 2026
Change
1.958.12%
Bid18.9
Ask23.2
volume125
Intrest8
Strike
965
965
Last Price28.02Aug 21, 2026
Change
1.626.14%
Bid26.6
Ask31.8
volume26
Intrest56
Last Price23.4Aug 21, 2026
Change
2.228.67%
Bid17.4
Ask22
volume2
Intrest1
Strike
967.5
967.5
Last Price26.84Aug 21, 2026
Change
2.889.69%
Bid25.7
Ask32.4
volume1
Intrest3
Last Price20.73Aug 21, 2026
Change
1.476.62%
Bid15.3
Ask20.7
volume10
Intrest16
Strike
970
970
Last Price30.58Aug 21, 2026
Change
0.230.75%
Bid29
Ask34.5
volume25
Intrest92
Last Price-
Change
-
Bid15.5
Ask21.8
volume0
Intrest0
Strike
972.5
972.5
Last Price29.92Aug 21, 2026
Change
1.083.48%
Bid28.6
Ask36.5
volume1
Intrest47
Last Price17.19Aug 21, 2026
Change
3.7117.75%
Bid14.7
Ask18.8
volume12
Intrest45
Strike
975
975
Last Price33.15Aug 21, 2026
Change
7.819.05%
Bid31.9
Ask38.2
volume17
Intrest137
Last Price15.8Aug 21, 2026
Change
4.5222.24%
Bid13.8
Ask19.6
volume7
Intrest22
Strike
977.5
977.5
Last Price34.5Aug 21, 2026
Change
1.634.96%
Bid32
Ask39.1
volume4
Intrest30
Last Price15.56Aug 21, 2026
Change
4.4422.2%
Bid12.4
Ask18
volume34
Intrest61
Strike
980
980
Last Price37.95Aug 21, 2026
Change
2.556.3%
Bid35.4
Ask40.5
volume31
Intrest63
Last Price16.5Aug 21, 2026
Change
3.4817.42%
Bid12
Ask16.6
volume6
Intrest8
Strike
982.5
982.5
Last Price28.1Aug 19, 2026
Change
-0%
Bid35.2
Ask42.3
volume0
Intrest6
Last Price15.45Aug 21, 2026
Change
2.6514.64%
Bid10.7
Ask16.9
volume5
Intrest186
Strike
985
985
Last Price40.35Aug 20, 2026
Change
-0%
Bid37.1
Ask44.1
volume0
Intrest94
Last Price13.28Aug 21, 2026
Change
9.5241.75%
Bid10.4
Ask16.1
volume3
Intrest1
Strike
987.5
987.5
Last Price41.85Aug 21, 2026
Change
10.0931.77%
Bid38.5
Ask45.7
volume1
Intrest2
Last Price12.37Aug 21, 2026
Change
3.6322.69%
Bid9.9
Ask15.4
volume137
Intrest15
Strike
990
990
Last Price43.12Aug 21, 2026
Change
1.874.53%
Bid40.3
Ask47.8
volume10
Intrest20
Last Price14.22Aug 21, 2026
Change
3.5232.9%
Bid8.9
Ask14.8
volume3
Intrest2
Strike
992.5
992.5
Last Price33.61Aug 19, 2026
Change
-0%
Bid42.1
Ask49.5
volume0
Intrest11
Last Price13.2Aug 21, 2026
Change
2.5223.6%
Bid8.3
Ask13.3
volume141
Intrest59
Strike
995
995
Last Price40.81Aug 21, 2026
Change
3.377.63%
Bid44.1
Ask50.9
volume1
Intrest61
Last Price27Aug 19, 2026
Change
-0%
Bid7.5
Ask13.4
volume0
Intrest2
Strike
997.5
997.5
Last Price32.6Aug 18, 2026
Change
-0%
Bid46
Ask53
volume0
Intrest15
Last Price9.7Aug 21, 2026
Change
3.325.38%
Bid8
Ask10.2
volume134
Intrest95
Strike
1000
1000
Last Price47.59Aug 21, 2026
Change
3.597.01%
Bid48
Ask54.5
volume22
Intrest85
Last Price8.72Aug 21, 2026
Change
2.5822.83%
Bid6.1
Ask12
volume3
Intrest1
Strike
1002.5
1002.5
Last Price45.9Aug 21, 2026
Change
-
Bid50
Ask57.3
volume1
Intrest0
Last Price8.74Aug 21, 2026
Change
1.6816.12%
Bid5.5
Ask11.4
volume9
Intrest7
Strike
1005
1005
Last Price47.24Aug 21, 2026
Change
5.6110.61%
Bid52
Ask59.2
volume10
Intrest54
Last Price7Aug 21, 2026
Change
3.0630.42%
Bid4.1
Ask10
volume34
Intrest32
Strike
1010
1010
Last Price59.55Aug 21, 2026
Change
9.5519.1%
Bid56
Ask63.3
volume8
Intrest45
Last Price5.9Aug 21, 2026
Change
3.436.56%
Bid3.5
Ask8.3
volume20
Intrest15
Strike
1015
1015
Last Price55.78Aug 21, 2026
Change
19.1125.52%
Bid60
Ask67.7
volume3
Intrest28
Last Price6.32Aug 21, 2026
Change
2.2826.51%
Bid3.7
Ask9.9
volume2
Intrest14
Strike
1017.5
1017.5
Last Price51.3Aug 20, 2026
Change
-0%
Bid62
Ask69.8
volume0
Intrest4
Last Price5.32Aug 21, 2026
Change
2.3630.73%
Bid3.9
Ask7.4
volume37
Intrest69
Strike
1020
1020
Last Price65.19Aug 21, 2026
Change
1.121.69%
Bid64
Ask72.1
volume10
Intrest34
Last Price5.3Aug 21, 2026
Change
0.914.52%
Bid2.35
Ask9.3
volume3
Intrest11
Strike
1022.5
1022.5
Last Price14.7Aug 17, 2026
Change
-0%
Bid66.1
Ask73.9
volume0
Intrest0
Last Price4.85Aug 21, 2026
Change
0.8514.91%
Bid3
Ask9
volume26
Intrest29
Strike
1025
1025
Last Price71.35Aug 21, 2026
Change
0.711.01%
Bid68.3
Ask76.2
volume1
Intrest16
Last Price6.35Aug 20, 2026
Change
-0%
Bid2.95
Ask7.9
volume0
Intrest31
Strike
1027.5
1027.5
Last Price74.86Aug 21, 2026
Change
31.8674.09%
Bid71
Ask78.4
volume16
Intrest2
Last Price3.3Aug 21, 2026
Change
237.74%
Bid3
Ask4.8
volume17
Intrest28
Strike
1030
1030
Last Price74.8Aug 21, 2026
Change
23.545.81%
Bid73.9
Ask80.7
volume3
Intrest35
Last Price5Aug 21, 2026
Change
14.273.96%
Bid2.5
Ask8
volume1
Intrest3
Strike
1032.5
1032.5
Last Price-
Change
-
Bid76.2
Ask83.1
volume0
Intrest0
Last Price4.74Aug 21, 2026
Change
0.6415.61%
Bid0.9
Ask4.9
volume25
Intrest89
Strike
1035
1035
Last Price32.06Aug 18, 2026
Change
-0%
Bid77.2
Ask85.2
volume0
Intrest9
Last Price-
Change
-
Bid2.05
Ask7.1
volume0
Intrest0
Strike
1037.5
1037.5
Last Price-
Change
-
Bid80
Ask87.9
volume0
Intrest0
Last Price4.25Aug 21, 2026
Change
1.1120.71%
Bid0.6
Ask3.2
volume30
Intrest44
Strike
1040
1040
Last Price78Aug 20, 2026
Change
-0%
Bid83.1
Ask90.4
volume0
Intrest7
Last Price2.93Aug 21, 2026
Change
5.3564.61%
Bid0.3
Ask6.8
volume10
Intrest4
Strike
1042.5
1042.5
Last Price-
Change
-
Bid84.4
Ask92.5
volume0
Intrest0
Last Price3.6Aug 21, 2026
Change
0.4514.29%
Bid1.7
Ask5.5
volume2
Intrest89
Strike
1045
1045
Last Price48.9Aug 18, 2026
Change
-0%
Bid87
Ask94.5
volume0
Intrest4
Last Price61.08Aug 17, 2026
Change
-0%
Bid-
Ask7
volume0
Intrest1
Strike
1047.5
1047.5
Last Price-
Change
-
Bid89.1
Ask97.2
volume0
Intrest0
Last Price2.4Aug 21, 2026
Change
0.927.27%
Bid0.1
Ask6.1
volume67
Intrest59
Strike
1050
1050
Last Price89.35Aug 20, 2026
Change
-0%
Bid91.4
Ask99.2
volume0
Intrest47
Last Price2.28Aug 21, 2026
Change
0.7224%
Bid-
Ask6.3
volume11
Intrest1
Strike
1052.5
1052.5
Last Price40.85Aug 13, 2026
Change
-0%
Bid94
Ask101.6
volume0
Intrest3
Last Price2.55Aug 21, 2026
Change
0.5517.74%
Bid-
Ask6.1
volume16
Intrest17
Strike
1055
1055
Last Price98.09Aug 21, 2026
Change
77.59378.49%
Bid96.2
Ask104
volume4
Intrest10
Last Price5.6Aug 20, 2026
Change
-0%
Bid0.05
Ask5.8
volume0
Intrest11
Strike
1057.5
1057.5
Last Price-
Change
-
Bid98.6
Ask106.4
volume0
Intrest0
Last Price2.12Aug 21, 2026
Change
0.229.4%
Bid1
Ask2.4
volume30
Intrest42
Strike
1060
1060
Last Price103.59Aug 21, 2026
Change
18.3421.51%
Bid101
Ask108.8
volume1
Intrest15
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Strike
1062.5
1062.5
Last Price-
Change
-
Bid103.4
Ask111.2
volume0
Intrest0
Last Price1.7Aug 21, 2026
Change
0.3918.66%
Bid-
Ask2.25
volume3
Intrest21
Strike
1065
1065
Last Price103Aug 19, 2026
Change
-0%
Bid105.9
Ask113.9
volume0
Intrest40
Last Price26.66Aug 18, 2026
Change
-0%
Bid0.4
Ask5.4
volume0
Intrest7
Strike
1067.5
1067.5
Last Price-
Change
-
Bid108.3
Ask116
volume0
Intrest0
Last Price1.48Aug 21, 2026
Change
0.085.71%
Bid1.1
Ask4.8
volume24
Intrest37
Strike
1070
1070
Last Price95.92Aug 19, 2026
Change
-0%
Bid110.7
Ask118.4
volume0
Intrest34
Last Price-
Change
-
Bid-
Ask5.8
volume0
Intrest0
Strike
1072.5
1072.5
Last Price-
Change
-
Bid113.1
Ask120.8
volume0
Intrest0
Last Price1.13Aug 21, 2026
Change
0.4227.1%
Bid-
Ask3.9
volume3
Intrest48
Strike
1075
1075
Last Price95.84Aug 19, 2026
Change
-0%
Bid115.6
Ask123.3
volume0
Intrest67
Last Price1.09Aug 21, 2026
Change
-
Bid-
Ask3.8
volume1
Intrest0
Strike
1077.5
1077.5
Last Price85.17Aug 18, 2026
Change
-0%
Bid118
Ask125.7
volume0
Intrest5
Last Price1Aug 21, 2026
Change
0.3525.93%
Bid-
Ask1.45
volume33
Intrest79
Strike
1080
1080
Last Price121.6Aug 21, 2026
Change
24.725.49%
Bid120.5
Ask128.2
volume1
Intrest44
Last Price1.1Aug 21, 2026
Change
3.4575.82%
Bid-
Ask3.6
volume3
Intrest2
Strike
1082.5
1082.5
Last Price-
Change
-
Bid122.9
Ask130.6
volume0
Intrest0
Last Price1.63Aug 21, 2026
Change
3.0765.32%
Bid0.6
Ask3.9
volume178
Intrest67
Strike
1085
1085
Last Price41Aug 17, 2026
Change
-0%
Bid125.4
Ask133
volume0
Intrest16
Last Price0.85Aug 21, 2026
Change
1.2960.28%
Bid-
Ask3.1
volume2
Intrest28
Strike
1090
1090
Last Price118.15Aug 20, 2026
Change
-0%
Bid130.3
Ask138
volume0
Intrest7
Last Price1.35Aug 21, 2026
Change
0.086.3%
Bid-
Ask4.7
volume2
Intrest36
Strike
1095
1095
Last Price117.3Aug 19, 2026
Change
-0%
Bid135.2
Ask142.9
volume0
Intrest23
Last Price0.42Aug 21, 2026
Change
0.4350.59%
Bid0.2
Ask0.8
volume57
Intrest247
Strike
1100
1100
Last Price139.5Aug 21, 2026
Change
0.80.57%
Bid140.2
Ask147.8
volume3
Intrest19
Last Price1Aug 21, 2026
Change
4.7982.73%
Bid-
Ask4
volume1
Intrest37
Strike
1105
1105
Last Price203.8Jul 29, 2026
Change
-0%
Bid145.1
Ask152.8
volume0
Intrest3
Last Price0.5Aug 21, 2026
Change
1.777.27%
Bid0.1
Ask1.5
volume1
Intrest155
Strike
1110
1110
Last Price135Aug 21, 2026
Change
9.417.49%
Bid150.1
Ask157.7
volume1
Intrest4
Last Price9.15Aug 18, 2026
Change
-0%
Bid-
Ask3.8
volume0
Intrest66
Strike
1115
1115
Last Price-
Change
-
Bid154.6
Ask163
volume0
Intrest0
Last Price0.5Aug 20, 2026
Change
-0%
Bid-
Ask4
volume0
Intrest90
Strike
1120
1120
Last Price122.1Aug 05, 2026
Change
-0%
Bid159.5
Ask168
volume0
Intrest0
Last Price0.8Aug 20, 2026
Change
-0%
Bid0.05
Ask0.6
volume0
Intrest34
Strike
1125
1125
Last Price75.26Aug 14, 2026
Change
-0%
Bid164.5
Ask173
volume0
Intrest0
Last Price0.4Aug 21, 2026
Change
0.866.67%
Bid-
Ask0.85
volume7
Intrest17
Strike
1130
1130
Last Price150.7Aug 20, 2026
Change
-0%
Bid169.3
Ask178
volume0
Intrest0
Last Price0.7Aug 21, 2026
Change
0.55366.67%
Bid-
Ask1.5
volume1
Intrest10
Strike
1135
1135
Last Price62.32Aug 17, 2026
Change
-0%
Bid174
Ask183
volume0
Intrest0
Last Price0.2Aug 21, 2026
Change
0.133.33%
Bid0.05
Ask4.5
volume7
Intrest29
Strike
1140
1140
Last Price94.75Aug 14, 2026
Change
-0%
Bid179.3
Ask188
volume0
Intrest0
Last Price1.75Aug 21, 2026
Change
0.5545.83%
Bid-
Ask1.85
volume17
Intrest24
Strike
1145
1145
Last Price193Jul 30, 2026
Change
-0%
Bid185
Ask192.6
volume0
Intrest0
Last Price0.85Aug 21, 2026
Change
0.55183.33%
Bid-
Ask1.15
volume3
Intrest65
Strike
1150
1150
Last Price134.8Aug 05, 2026
Change
-0%
Bid190
Ask197.6
volume0
Intrest0
Last Price11.83Aug 17, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest6
Strike
1155
1155
Last Price138.3Aug 05, 2026
Change
-0%
Bid195
Ask202.6
volume0
Intrest0
Last Price0.3Aug 20, 2026
Change
-0%
Bid-
Ask3.9
volume0
Intrest10
Strike
1160
1160
Last Price142.5Aug 05, 2026
Change
-0%
Bid200
Ask207.6
volume0
Intrest0
Last Price0.25Aug 21, 2026
Change
0.6271.26%
Bid-
Ask0.95
volume33
Intrest85
Strike
1165
1165
Last Price146.7Aug 05, 2026
Change
-0%
Bid205
Ask212.6
volume0
Intrest0
Last Price0.35Aug 20, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest13
Strike
1170
1170
Last Price-
Change
-
Bid210
Ask217.6
volume0
Intrest0
Last Price0.33Aug 21, 2026
Change
0.5763.33%
Bid-
Ask1.1
volume2
Intrest8
Strike
1175
1175
Last Price-
Change
-
Bid215
Ask222.6
volume0
Intrest0
Last Price2.6Aug 19, 2026
Change
-0%
Bid-
Ask3
volume0
Intrest27
Strike
1180
1180
Last Price-
Change
-
Bid220
Ask227.6
volume0
Intrest0
Last Price2.45Aug 19, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest27
Strike
1185
1185
Last Price188Aug 19, 2026
Change
-0%
Bid224.3
Ask232.6
volume0
Intrest0
Last Price0.13Aug 20, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest61
Strike
1190
1190
Last Price176.6Aug 11, 2026
Change
-0%
Bid230
Ask237.6
volume0
Intrest0
Last Price1Aug 21, 2026
Change
6.185.92%
Bid-
Ask1.05
volume1
Intrest12
Strike
1195
1195
Last Price-
Change
-
Bid235
Ask242.6
volume0
Intrest0
Last Price0.15Aug 21, 2026
Change
-0%
Bid0.05
Ask0.5
volume9
Intrest104
Strike
1200
1200
Last Price-
Change
-
Bid240
Ask247.6
volume0
Intrest0
Last Price0.16Aug 21, 2026
Change
0.9986.09%
Bid-
Ask0.6
volume1
Intrest6
Strike
1205
1205
Last Price-
Change
-
Bid245
Ask252.6
volume0
Intrest0
Last Price2.22Aug 20, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest19
Strike
1210
1210
Last Price-
Change
-
Bid250
Ask257.6
volume0
Intrest0
Last Price2.19Aug 20, 2026
Change
-0%
Bid-
Ask4.2
volume0
Intrest50
Strike
1220
1220
Last Price238Aug 19, 2026
Change
-0%
Bid260
Ask267.6
volume0
Intrest0
Last Price0.05Aug 21, 2026
Change
2.5398.06%
Bid-
Ask0.65
volume1
Intrest28
Strike
1240
1240
Last Price274.76Aug 20, 2026
Change
-0%
Bid280
Ask287.6
volume0
Intrest0
Last Price2.48Aug 20, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest45
Strike
1260
1260
Last Price303.21Aug 21, 2026
Change
8.482.88%
Bid300
Ask307.6
volume1
Intrest1
Last Price0.25Aug 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest33
Strike
1280
1280
Last Price323.25Aug 21, 2026
Change
32.3511.12%
Bid320
Ask327.6
volume1
Intrest0
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.7
volume25
Intrest134
Strike
1300
1300
Last Price261.78Aug 12, 2026
Change
-0%
Bid340
Ask347.6
volume0
Intrest0
Last Price2Aug 06, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest9
Strike
1310
1310
Last Price331.95Jul 30, 2026
Change
-0%
Bid350
Ask357.6
volume0
Intrest0
Last Price0.2Aug 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest43
Strike
1320
1320
Last Price294.64Jul 23, 2026
Change
-0%
Bid360
Ask368
volume0
Intrest0
Last Price3.4Aug 05, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest11
Strike
1330
1330
Last Price289.2Aug 12, 2026
Change
-0%
Bid370
Ask378
volume0
Intrest0
Last Price2.15Jul 30, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest8
Strike
1340
1340
Last Price326Jul 23, 2026
Change
-0%
Bid380
Ask388
volume0
Intrest0
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest20
Strike
1350
1350
Last Price-
Change
-
Bid390
Ask398
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1360
1360
Last Price332.89Aug 11, 2026
Change
-0%
Bid400
Ask408
volume0
Intrest0
Last Price6.2Jul 23, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
1370
1370
Last Price364.3Jul 22, 2026
Change
-0%
Bid410
Ask418
volume0
Intrest0
Last Price5.1Jul 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest8
Strike
1380
1380
Last Price383.8Aug 03, 2026
Change
-0%
Bid419.3
Ask428
volume0
Intrest0
Last Price6.5Jul 22, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
1390
1390
Last Price-
Change
-
Bid430
Ask438
volume0
Intrest0
Last Price4.5Jul 22, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest9
Strike
1400
1400
Last Price416.2Aug 07, 2026
Change
-0%
Bid440
Ask448
volume0
Intrest0
Last Price3.3Jul 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Strike
1410
1410
Last Price482.2Jul 29, 2026
Change
-0%
Bid450
Ask458
volume0
Intrest0
Last Price0.75Aug 17, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest33
Strike
1420
1420
Last Price364Jul 15, 2026
Change
-0%
Bid460
Ask468
volume0
Intrest0
Last Price7.48Jul 16, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
1430
1430
Last Price449.3Aug 03, 2026
Change
-0%
Bid470
Ask478
volume0
Intrest0
Last Price7.3Jul 16, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
1440
1440
Last Price-
Change
-
Bid480
Ask488
volume0
Intrest0
Last Price1.01Jul 30, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Strike
1460
1460
Last Price-
Change
-
Bid500
Ask508
volume0
Intrest0
Last Price3.43Jul 22, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
1480
1480
Last Price493Jul 23, 2026
Change
-0%
Bid520
Ask528
volume0
Intrest0
Last Price1.91Jul 23, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Strike
1500
1500
Last Price-
Change
-
Bid540
Ask548
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1520
1520
Last Price522Jul 22, 2026
Change
-0%
Bid560
Ask568
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1540
1540
Last Price511Jul 24, 2026
Change
-0%
Bid580
Ask588
volume0
Intrest0
Last Price4Jul 17, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
1560
1560
Last Price552Jul 22, 2026
Change
-0%
Bid600
Ask608
volume0
Intrest0
Last Price4Jul 17, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest0
Strike
1580
1580
Last Price581.4Jul 23, 2026
Change
-0%
Bid620
Ask628
volume0
Intrest0
Last Price1.62Aug 03, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest49
Strike
1600
1600
Last Price-
Change
-
Bid640
Ask648
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1620
1620
Last Price621.6Jul 23, 2026
Change
-0%
Bid660
Ask668
volume0
Intrest0
Last Price2.95Jul 17, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Strike
1640
1640
Last Price-
Change
-
Bid680
Ask688
volume0
Intrest0
Last Price2.65Jul 17, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
1660
1660
Last Price-
Change
-
Bid700
Ask708
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved