$138.89
-6.24-4.3%
가까이에: Aug 24, 5:00 PM EST
$139.10
0.210.15%
시간외: 7:59 PM EST
Benzinga
Benzinga
Benzinga
화요일, 8월 25
Moderna Inc 옵션 체인
MRNANASDAQ
Moderna Options
View Moderna (MRNA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.15
P/C Ratio (OI)
1.59
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 Price108.68Aug 24, 2026
Change
8.547.29%
Bid107.8
Ask110.75
volume2
Intrest5
Strike
30
30
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest124
Last Price104Aug 24, 2026
Change
0.150.14%
Bid102.9
Ask105.75
volume1
Intrest1
Strike
35
35
Last Price0.03Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price23.27Aug 14, 2026
Change
-0%
Bid98
Ask100.75
volume0
Intrest15
Strike
40
40
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest673
Last Price118.2Aug 19, 2026
Change
-0%
Bid94.9
Ask97.75
volume0
Intrest1
Strike
43
43
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest350
Last Price97.9Aug 24, 2026
Change
2.452.44%
Bid93.95
Ask96.75
volume14
Intrest2
Strike
44
44
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price96.95Aug 24, 2026
Change
7.066.79%
Bid92.85
Ask95.75
volume15
Intrest2
Strike
45
45
Last Price0.02Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest798
Last Price-
Change
-
Bid91.85
Ask94.75
volume0
Intrest0
Strike
46
46
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest19
Last Price92.69Aug 24, 2026
Change
20.1617.86%
Bid90.85
Ask93.75
volume23
Intrest5
Strike
47
47
Last Price0.03Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest24
Last Price93.91Aug 24, 2026
Change
19.4417.15%
Bid90
Ask92.75
volume19
Intrest8
Strike
48
48
Last Price0.21Aug 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest73
Last Price112.6Aug 19, 2026
Change
-0%
Bid88.95
Ask91.95
volume0
Intrest2
Strike
49
49
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest10
Last Price80.25Aug 20, 2026
Change
-0%
Bid87.95
Ask90.85
volume0
Intrest16
Strike
50
50
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest920
Last Price90.89Aug 24, 2026
Change
78.71646.22%
Bid86.5
Ask89.75
volume12
Intrest3
Strike
51
51
Last Price0.02Aug 24, 2026
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest261
Last Price89.95Aug 24, 2026
Change
4.955.82%
Bid85.6
Ask88.95
volume12
Intrest6
Strike
52
52
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest88
Last Price93.9Aug 19, 2026
Change
-0%
Bid84.95
Ask87.7
volume0
Intrest15
Strike
53
53
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest436
Last Price81.54Aug 24, 2026
Change
15.1315.65%
Bid83.75
Ask86.95
volume2
Intrest22
Strike
54
54
Last Price0.02Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest148
Last Price80.62Aug 24, 2026
Change
20.8820.57%
Bid82.95
Ask85.75
volume2
Intrest229
Strike
55
55
Last Price0.02Aug 24, 2026
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest273
Last Price93.9Aug 21, 2026
Change
-0%
Bid82
Ask84.95
volume0
Intrest55
Strike
56
56
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume16
Intrest157
Last Price82.99Aug 21, 2026
Change
-0%
Bid80.9
Ask83.95
volume0
Intrest20
Strike
57
57
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest142
Last Price85.65Aug 20, 2026
Change
-0%
Bid80
Ask82.95
volume0
Intrest20
Strike
58
58
Last Price0.01Aug 24, 2026
Change
0.0150%
Bid-
Ask0.02
volume4
Intrest247
Last Price80.03Aug 24, 2026
Change
74.321301.58%
Bid78.95
Ask81.75
volume1
Intrest146
Strike
59
59
Last Price0.01Aug 24, 2026
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest218
Last Price78.2Aug 24, 2026
Change
2.162.69%
Bid77.95
Ask80.75
volume1
Intrest171
Strike
60
60
Last Price0.01Aug 24, 2026
Change
0.0150%
Bid-
Ask0.02
volume31
Intrest869
Last Price77.31Aug 21, 2026
Change
-0%
Bid77
Ask79.75
volume0
Intrest68
Strike
61
61
Last Price0.01Aug 24, 2026
Change
0.0375%
Bid-
Ask0.01
volume36
Intrest344
Last Price76.95Aug 24, 2026
Change
16.3417.52%
Bid76.05
Ask78.75
volume2
Intrest68
Strike
62
62
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.02
volume8
Intrest232
Last Price72.62Aug 24, 2026
Change
7.979.89%
Bid75.05
Ask77.75
volume1
Intrest78
Strike
63
63
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest103
Last Price78.82Aug 20, 2026
Change
-0%
Bid74
Ask76.75
volume0
Intrest162
Strike
64
64
Last Price0.01Aug 24, 2026
Change
0.0150%
Bid-
Ask0.02
volume2
Intrest280
Last Price75.14Aug 24, 2026
Change
9.3611.08%
Bid72.95
Ask75.75
volume22
Intrest203
Strike
65
65
Last Price0.01Aug 24, 2026
Change
0.0266.67%
Bid-
Ask0.02
volume446
Intrest1908
Last Price74.13Aug 24, 2026
Change
18.0219.56%
Bid72
Ask74.75
volume27
Intrest818
Strike
66
66
Last Price0.01Aug 24, 2026
Change
0.0266.67%
Bid-
Ask0.02
volume3
Intrest158
Last Price73.32Aug 24, 2026
Change
7.759.56%
Bid70.9
Ask73.75
volume24
Intrest88
Strike
67
67
Last Price0.01Aug 24, 2026
Change
0.0150%
Bid-
Ask0.02
volume165
Intrest215
Last Price72.35Aug 24, 2026
Change
7.489.37%
Bid70
Ask72.75
volume21
Intrest70
Strike
68
68
Last Price0.02Aug 24, 2026
Change
0.0675%
Bid-
Ask0.02
volume12
Intrest112
Last Price70.6Aug 24, 2026
Change
0.30.42%
Bid69.05
Ask71.7
volume3
Intrest58
Strike
69
69
Last Price0.02Aug 24, 2026
Change
0.0675%
Bid-
Ask0.02
volume125
Intrest378
Last Price69.54Aug 24, 2026
Change
5.917.83%
Bid68
Ask70.75
volume22
Intrest299
Strike
70
70
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume169
Intrest2420
Last Price69.12Aug 24, 2026
Change
2.373.55%
Bid66.95
Ask69.9
volume1
Intrest146
Strike
71
71
Last Price0.01Aug 24, 2026
Change
0.0266.67%
Bid-
Ask0.02
volume53
Intrest54
Last Price68.12Aug 24, 2026
Change
14.8817.93%
Bid65.95
Ask68.9
volume2
Intrest81
Strike
72
72
Last Price0.01Aug 24, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume323
Intrest131
Last Price68.45Aug 24, 2026
Change
11.614.49%
Bid64.95
Ask67.75
volume1
Intrest9
Strike
73
73
Last Price0.01Aug 24, 2026
Change
0.190.91%
Bid0.01
Ask0.06
volume306
Intrest145
Last Price67.5Aug 24, 2026
Change
6.448.71%
Bid63.95
Ask65.95
volume1
Intrest40
Strike
74
74
Last Price0.01Aug 24, 2026
Change
0.0787.5%
Bid-
Ask0.08
volume291
Intrest223
Last Price64.6Aug 24, 2026
Change
8.411.51%
Bid62.85
Ask65.45
volume3
Intrest146
Strike
75
75
Last Price0.02Aug 24, 2026
Change
0.0133.33%
Bid0.01
Ask0.02
volume41
Intrest604
Last Price65.79Aug 24, 2026
Change
34.2134.21%
Bid62
Ask64.9
volume1
Intrest24
Strike
76
76
Last Price0.03Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest48
Last Price98.8Aug 19, 2026
Change
-0%
Bid60.95
Ask63.8
volume0
Intrest33
Strike
77
77
Last Price0.01Aug 24, 2026
Change
0.0266.67%
Bid-
Ask0.1
volume146
Intrest270
Last Price61Aug 24, 2026
Change
4.757.22%
Bid60.05
Ask62.95
volume2
Intrest43
Strike
78
78
Last Price0.01Aug 24, 2026
Change
0.0685.71%
Bid0.01
Ask0.02
volume162
Intrest92
Last Price62.99Aug 24, 2026
Change
6.269.04%
Bid58.95
Ask61.9
volume1
Intrest33
Strike
79
79
Last Price0.01Aug 24, 2026
Change
0.0685.71%
Bid-
Ask0.03
volume190
Intrest204
Last Price55.9Aug 24, 2026
Change
15.8622.1%
Bid57.9
Ask60.75
volume2
Intrest800
Strike
80
80
Last Price0.01Aug 24, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume420
Intrest6331
Last Price57.66Aug 19, 2026
Change
-0%
Bid57.05
Ask59.8
volume0
Intrest35
Strike
81
81
Last Price0.02Aug 24, 2026
Change
0.0777.78%
Bid0.01
Ask0.03
volume217
Intrest196
Last Price51.73Aug 19, 2026
Change
-0%
Bid56.05
Ask58.8
volume0
Intrest37
Strike
82
82
Last Price0.02Aug 24, 2026
Change
0.1285.71%
Bid0.01
Ask0.03
volume39
Intrest462
Last Price50.78Aug 19, 2026
Change
-0%
Bid55.05
Ask57.9
volume0
Intrest27
Strike
83
83
Last Price0.04Aug 24, 2026
Change
0.0342.86%
Bid-
Ask0.05
volume13
Intrest309
Last Price55.6Aug 24, 2026
Change
15.421.69%
Bid54.05
Ask56.85
volume1
Intrest27
Strike
84
84
Last Price0.01Aug 24, 2026
Change
0.0685.71%
Bid-
Ask0.04
volume78
Intrest436
Last Price50.1Aug 24, 2026
Change
1.282.62%
Bid52.9
Ask55.8
volume1
Intrest90
Strike
85
85
Last Price0.01Aug 24, 2026
Change
0.0685.71%
Bid0.01
Ask0.02
volume697
Intrest1388
Last Price53.7Aug 24, 2026
Change
1.062.01%
Bid52.05
Ask54.8
volume1
Intrest73
Strike
86
86
Last Price0.02Aug 24, 2026
Change
0.0571.43%
Bid0.01
Ask0.03
volume205
Intrest429
Last Price64.42Aug 21, 2026
Change
-0%
Bid48.05
Ask50.8
volume0
Intrest163
Strike
90
90
Last Price0.03Aug 24, 2026
Change
0.0975%
Bid0.02
Ask0.03
volume1977
Intrest10540
Last Price59.49Aug 21, 2026
Change
-0%
Bid43.1
Ask45.85
volume0
Intrest28
Strike
95
95
Last Price0.05Aug 24, 2026
Change
0.1270.59%
Bid0.02
Ask0.05
volume584
Intrest1211
Last Price51.41Aug 21, 2026
Change
-0%
Bid41.05
Ask43.85
volume0
Intrest20
Strike
97
97
Last Price0.08Aug 24, 2026
Change
0.2575.76%
Bid0.05
Ask0.08
volume86
Intrest167
Last Price50.45Aug 21, 2026
Change
-0%
Bid40.1
Ask42.85
volume0
Intrest20
Strike
98
98
Last Price0.03Aug 24, 2026
Change
0.1885.71%
Bid0.05
Ask0.1
volume60
Intrest109
Last Price49.35Aug 21, 2026
Change
-0%
Bid39.1
Ask41.6
volume0
Intrest35
Strike
99
99
Last Price0.16Aug 24, 2026
Change
0.1344.83%
Bid-
Ask0.29
volume59
Intrest97
Last Price40Aug 24, 2026
Change
6.6214.2%
Bid38.25
Ask41
volume49
Intrest121
Strike
100
100
Last Price0.09Aug 24, 2026
Change
0.2170%
Bid0.08
Ask0.09
volume5351
Intrest10271
Last Price47.82Aug 21, 2026
Change
-0%
Bid37.1
Ask39.95
volume0
Intrest20
Strike
101
101
Last Price0.11Aug 24, 2026
Change
0.2165.63%
Bid0.06
Ask0.17
volume56
Intrest61
Last Price46.85Aug 21, 2026
Change
-0%
Bid36.2
Ask38.9
volume0
Intrest20
Strike
102
102
Last Price0.13Aug 24, 2026
Change
0.2868.29%
Bid0.07
Ask0.16
volume51
Intrest36
Last Price45.77Aug 21, 2026
Change
-0%
Bid35.1
Ask37.95
volume0
Intrest20
Strike
103
103
Last Price0.17Aug 24, 2026
Change
0.2660.47%
Bid-
Ask0.16
volume230
Intrest39
Last Price40.25Aug 21, 2026
Change
-0%
Bid34.15
Ask36.95
volume0
Intrest20
Strike
104
104
Last Price0.14Aug 24, 2026
Change
0.4174.55%
Bid0.1
Ask0.27
volume229
Intrest21
Last Price44.48Aug 21, 2026
Change
-0%
Bid33.2
Ask35.95
volume0
Intrest65
Strike
105
105
Last Price0.14Aug 24, 2026
Change
0.3571.43%
Bid0.13
Ask0.21
volume1339
Intrest1453
Last Price-
Change
-
Bid32.3
Ask35
volume0
Intrest0
Strike
106
106
Last Price0.2Aug 24, 2026
Change
0.0828.57%
Bid0.14
Ask0.21
volume93
Intrest49
Last Price41.98Aug 21, 2026
Change
-0%
Bid31.2
Ask33.8
volume0
Intrest20
Strike
107
107
Last Price0.2Aug 24, 2026
Change
0.4669.7%
Bid0.15
Ask0.34
volume108
Intrest44
Last Price41.03Aug 21, 2026
Change
-0%
Bid30.35
Ask32.95
volume0
Intrest20
Strike
108
108
Last Price0.25Aug 24, 2026
Change
0.3960.94%
Bid-
Ask0.6
volume74
Intrest32
Last Price-
Change
-
Bid29.35
Ask32.05
volume0
Intrest0
Strike
109
109
Last Price0.3Aug 24, 2026
Change
0.4258.33%
Bid0.18
Ask0.52
volume124
Intrest97
Last Price28.5Aug 24, 2026
Change
412.31%
Bid28.3
Ask30
volume32
Intrest390
Strike
110
110
Last Price0.28Aug 24, 2026
Change
0.4662.16%
Bid0.27
Ask0.3
volume11136
Intrest8348
Last Price-
Change
-
Bid27.4
Ask30.15
volume0
Intrest0
Strike
111
111
Last Price0.35Aug 24, 2026
Change
0.2137.5%
Bid0.17
Ask0.65
volume54
Intrest131
Last Price21.84Aug 24, 2026
Change
-
Bid26.3
Ask29.25
volume1
Intrest0
Strike
112
112
Last Price0.41Aug 24, 2026
Change
0.7865.55%
Bid0.25
Ask0.51
volume222
Intrest59
Last Price36Aug 21, 2026
Change
-0%
Bid25.5
Ask28.25
volume0
Intrest1
Strike
113
113
Last Price0.5Aug 24, 2026
Change
0.4547.37%
Bid0.37
Ask0.5
volume120
Intrest129
Last Price-
Change
-
Bid24.55
Ask27.35
volume0
Intrest0
Strike
114
114
Last Price0.54Aug 24, 2026
Change
0.4746.53%
Bid0.38
Ask0.82
volume58
Intrest31
Last Price25.35Aug 24, 2026
Change
4.5515.22%
Bid23.5
Ask26.45
volume12
Intrest32
Strike
115
115
Last Price0.58Aug 24, 2026
Change
0.5548.67%
Bid0.5
Ask0.68
volume1101
Intrest770
Last Price20.76Aug 24, 2026
Change
-
Bid22.65
Ask25.5
volume1
Intrest0
Strike
116
116
Last Price0.7Aug 24, 2026
Change
0.646.15%
Bid0.51
Ask0.97
volume138
Intrest112
Last Price24.1Aug 24, 2026
Change
14.0536.83%
Bid21.8
Ask24.55
volume24
Intrest2
Strike
117
117
Last Price0.9Aug 24, 2026
Change
0.4533.33%
Bid0.59
Ask0.89
volume99
Intrest91
Last Price22.46Aug 24, 2026
Change
3.9121.08%
Bid20.85
Ask23.7
volume8
Intrest1
Strike
118
118
Last Price0.93Aug 24, 2026
Change
0.4331.62%
Bid0.6
Ask1.01
volume119
Intrest75
Last Price21.56Aug 24, 2026
Change
-
Bid20
Ask22.3
volume4
Intrest0
Strike
119
119
Last Price1.05Aug 24, 2026
Change
0.4530%
Bid0.67
Ask1.23
volume169
Intrest119
Last Price21Aug 24, 2026
Change
5.7721.55%
Bid19.05
Ask21.1
volume1067
Intrest169
Strike
120
120
Last Price0.97Aug 24, 2026
Change
0.7844.57%
Bid0.98
Ask1.16
volume3225
Intrest3698
Last Price20.2Aug 24, 2026
Change
11.836.88%
Bid18.4
Ask21.15
volume6
Intrest1
Strike
121
121
Last Price1.21Aug 24, 2026
Change
0.6735.64%
Bid1.15
Ask1.34
volume182
Intrest77
Last Price19.15Aug 24, 2026
Change
2.3914.26%
Bid17.4
Ask20.3
volume24
Intrest3
Strike
122
122
Last Price1.4Aug 24, 2026
Change
0.630%
Bid1.23
Ask1.7
volume115
Intrest36
Last Price18.35Aug 24, 2026
Change
2.8213.32%
Bid16.65
Ask19.45
volume46
Intrest13
Strike
123
123
Last Price1.6Aug 24, 2026
Change
0.627.27%
Bid1.11
Ask2.04
volume79
Intrest63
Last Price17.3Aug 24, 2026
Change
0.251.47%
Bid15.9
Ask18.7
volume34
Intrest14
Strike
124
124
Last Price1.8Aug 24, 2026
Change
0.5824.37%
Bid1.5
Ask2
volume275
Intrest42
Last Price16.53Aug 24, 2026
Change
7.2730.55%
Bid15.15
Ask17.9
volume1152
Intrest88
Strike
125
125
Last Price1.95Aug 24, 2026
Change
0.520.41%
Bid1.81
Ask1.96
volume2647
Intrest1419
Last Price16.07Aug 24, 2026
Change
12.0442.83%
Bid14.4
Ask17.05
volume82
Intrest3
Strike
126
126
Last Price2.2Aug 24, 2026
Change
0.621.43%
Bid1.85
Ask2.47
volume186
Intrest124
Last Price15.3Aug 24, 2026
Change
3.2526.97%
Bid13.4
Ask16.3
volume79
Intrest3
Strike
127
127
Last Price2.5Aug 24, 2026
Change
0.516.67%
Bid1.93
Ask2.75
volume218
Intrest58
Last Price13.75Aug 24, 2026
Change
7.6435.72%
Bid12.65
Ask14.8
volume16
Intrest8
Strike
128
128
Last Price2.62Aug 24, 2026
Change
0.7321.79%
Bid2.19
Ask3.1
volume265
Intrest134
Last Price13.06Aug 24, 2026
Change
7.536.48%
Bid11.95
Ask14.2
volume25
Intrest59
Strike
129
129
Last Price3.02Aug 24, 2026
Change
0.4813.71%
Bid2.77
Ask3.1
volume279
Intrest78
Last Price12.06Aug 24, 2026
Change
6.9436.53%
Bid11.55
Ask13
volume232
Intrest273
Strike
130
130
Last Price3.4Aug 24, 2026
Change
0.4511.69%
Bid3.1
Ask3.5
volume7210
Intrest2320
Last Price12.3Aug 24, 2026
Change
3.6522.88%
Bid10.8
Ask13.35
volume81
Intrest21
Strike
131
131
Last Price3.55Aug 24, 2026
Change
0.512.35%
Bid3.45
Ask3.85
volume310
Intrest102
Last Price10.9Aug 24, 2026
Change
5.433.13%
Bid10.25
Ask11.65
volume203
Intrest119
Strike
132
132
Last Price3.6Aug 24, 2026
Change
0.7617.43%
Bid3.6
Ask4.55
volume643
Intrest159
Last Price10.6Aug 24, 2026
Change
6.4937.98%
Bid9.95
Ask11.85
volume812
Intrest1323
Strike
133
133
Last Price4.2Aug 24, 2026
Change
0.194.33%
Bid4.1
Ask4.8
volume1062
Intrest375
Last Price9.7Aug 24, 2026
Change
6.238.99%
Bid9.45
Ask10
volume602
Intrest63
Strike
134
134
Last Price4.45Aug 24, 2026
Change
0.5511%
Bid4.55
Ask5.05
volume778
Intrest368
Last Price10.02Aug 24, 2026
Change
5.9837.38%
Bid8.8
Ask9.25
volume1135
Intrest3423
Strike
135
135
Last Price5.23Aug 24, 2026
Change
0.336.73%
Bid5.1
Ask5.5
volume1850
Intrest610
Last Price8.65Aug 24, 2026
Change
3.4528.51%
Bid8.2
Ask9.05
volume662
Intrest7
Strike
136
136
Last Price5.8Aug 24, 2026
Change
-0%
Bid5.1
Ask6.1
volume488
Intrest244
Last Price8.1Aug 24, 2026
Change
3.932.5%
Bid7.75
Ask9
volume370
Intrest21
Strike
137
137
Last Price6.05Aug 24, 2026
Change
0.061%
Bid5.45
Ask7.05
volume923
Intrest75
Last Price7.68Aug 24, 2026
Change
7.3248.8%
Bid7.2
Ask8.2
volume1430
Intrest84
Strike
138
138
Last Price6.25Aug 24, 2026
Change
0.142.19%
Bid6.3
Ask7.35
volume341
Intrest68
Last Price7.2Aug 24, 2026
Change
5.9645.29%
Bid6.7
Ask7.6
volume500
Intrest161
Strike
139
139
Last Price7.4Aug 24, 2026
Change
1.3522.31%
Bid7
Ask7.7
volume581
Intrest92
Last Price6.75Aug 24, 2026
Change
5.8946.6%
Bid6.55
Ask7
volume5036
Intrest3535
Strike
140
140
Last Price7.85Aug 24, 2026
Change
0.445.94%
Bid7.55
Ask8.3
volume2119
Intrest2380
Last Price6.79Aug 24, 2026
Change
5.6245.29%
Bid5.9
Ask6.7
volume390
Intrest154
Strike
141
141
Last Price8.6Aug 24, 2026
Change
0.658.18%
Bid6.85
Ask9.25
volume41
Intrest100
Last Price5.95Aug 24, 2026
Change
5.548.03%
Bid5.5
Ask6.3
volume309
Intrest64
Strike
142
142
Last Price9.8Aug 24, 2026
Change
1.315.29%
Bid7.55
Ask9.6
volume79
Intrest237
Last Price4.85Aug 24, 2026
Change
6.4156.93%
Bid5.25
Ask6.3
volume287
Intrest1250
Strike
143
143
Last Price9.45Aug 24, 2026
Change
0.555.5%
Bid8.05
Ask10.5
volume114
Intrest173
Last Price5.8Aug 24, 2026
Change
4.4543.41%
Bid4.85
Ask6
volume121
Intrest92
Strike
144
144
Last Price11.42Aug 24, 2026
Change
1.9220.21%
Bid9.05
Ask11.4
volume42
Intrest98
Last Price4.9Aug 24, 2026
Change
5.2551.72%
Bid4.6
Ask5.2
volume1611
Intrest3119
Strike
145
145
Last Price10.64Aug 24, 2026
Change
0.747.47%
Bid9.8
Ask11.45
volume423
Intrest631
Last Price4.5Aug 24, 2026
Change
5.354.08%
Bid4.25
Ask5.55
volume126
Intrest849
Strike
146
146
Last Price11.15Aug 24, 2026
Change
0.615.79%
Bid10.3
Ask12.4
volume72
Intrest144
Last Price3.8Aug 24, 2026
Change
5.559.14%
Bid3.75
Ask5.6
volume150
Intrest263
Strike
147
147
Last Price12.63Aug 24, 2026
Change
1.3311.77%
Bid10.7
Ask13.45
volume47
Intrest172
Last Price4.21Aug 24, 2026
Change
4.5752.05%
Bid3.8
Ask4.2
volume236
Intrest1070
Strike
148
148
Last Price13.95Aug 24, 2026
Change
1.7514.34%
Bid11.6
Ask14.15
volume29
Intrest132
Last Price3.8Aug 24, 2026
Change
4.6555.03%
Bid3.55
Ask4
volume199
Intrest116
Strike
149
149
Last Price13.2Aug 24, 2026
Change
1.058.64%
Bid12.25
Ask14.85
volume14
Intrest163
Last Price3.52Aug 24, 2026
Change
4.7357.33%
Bid3.4
Ask3.8
volume4162
Intrest3934
Strike
150
150
Last Price14.3Aug 24, 2026
Change
1.299.92%
Bid13.75
Ask15
volume728
Intrest1371
Last Price3Aug 24, 2026
Change
4.2258.45%
Bid2.82
Ask3.2
volume842
Intrest639
Strike
152.5
152.5
Last Price20Aug 24, 2026
Change
5.3136.15%
Bid14.85
Ask17.55
volume20
Intrest127
Last Price2.77Aug 24, 2026
Change
3.6356.72%
Bid2.32
Ask2.88
volume1130
Intrest2284
Strike
155
155
Last Price19.4Aug 24, 2026
Change
3.320.5%
Bid16.85
Ask19.5
volume97
Intrest215
Last Price2.43Aug 24, 2026
Change
3.3557.96%
Bid1.98
Ask2.61
volume133
Intrest1895
Strike
157.5
157.5
Last Price21.4Aug 21, 2026
Change
-0%
Bid19.1
Ask21.65
volume0
Intrest54
Last Price1.77Aug 24, 2026
Change
3.3465.36%
Bid1.72
Ask1.85
volume2508
Intrest1433
Strike
160
160
Last Price22Aug 24, 2026
Change
2.0310.17%
Bid21.1
Ask23.85
volume112
Intrest198
Last Price1.55Aug 24, 2026
Change
3.1867.23%
Bid1.41
Ask1.7
volume223
Intrest572
Strike
162.5
162.5
Last Price29.65Aug 24, 2026
Change
4.6518.6%
Bid23.1
Ask26.2
volume4
Intrest5
Last Price1.41Aug 24, 2026
Change
2.8466.82%
Bid1.25
Ask1.55
volume457
Intrest2316
Strike
165
165
Last Price33.1Aug 24, 2026
Change
8.836.21%
Bid25.6
Ask28.35
volume2
Intrest20
Last Price1.13Aug 24, 2026
Change
2.2766.76%
Bid0.97
Ask1.26
volume121
Intrest343
Strike
167.5
167.5
Last Price35.04Aug 24, 2026
Change
5.719.43%
Bid27.75
Ask31.15
volume3
Intrest4
Last Price1.02Aug 24, 2026
Change
2.3269.46%
Bid0.88
Ask1.16
volume1987
Intrest1200
Strike
170
170
Last Price36.94Aug 24, 2026
Change
7.0423.55%
Bid30.2
Ask33
volume40
Intrest57
Last Price0.86Aug 24, 2026
Change
2.1471.33%
Bid0.59
Ask1.2
volume128
Intrest113
Strike
172.5
172.5
Last Price37.01Aug 24, 2026
Change
11.5145.14%
Bid32.65
Ask35.55
volume4
Intrest3
Last Price0.75Aug 24, 2026
Change
1.870.59%
Bid0.64
Ask0.86
volume778
Intrest848
Strike
175
175
Last Price42.15Aug 24, 2026
Change
11.437.07%
Bid34.95
Ask38.25
volume1
Intrest27
Last Price0.65Aug 24, 2026
Change
1.8574%
Bid0.52
Ask0.73
volume196
Intrest69
Strike
177.5
177.5
Last Price33.5Aug 21, 2026
Change
-0%
Bid37.25
Ask40.7
volume0
Intrest1
Last Price0.58Aug 24, 2026
Change
1.6273.64%
Bid0.4
Ask0.58
volume1401
Intrest2283
Strike
180
180
Last Price48.52Aug 24, 2026
Change
12.534.7%
Bid39.75
Ask42.95
volume2
Intrest28
Last Price0.6Aug 24, 2026
Change
1.470%
Bid0.4
Ask0.68
volume254
Intrest871
Strike
182.5
182.5
Last Price50.6Aug 24, 2026
Change
7.2416.7%
Bid42.1
Ask45.45
volume2
Intrest0
Last Price0.56Aug 24, 2026
Change
1.4872.55%
Bid0.21
Ask0.67
volume205
Intrest325
Strike
185
185
Last Price33Aug 21, 2026
Change
-0%
Bid45.2
Ask47.9
volume0
Intrest31
Last Price0.46Aug 24, 2026
Change
1.1371.07%
Bid-
Ask0.63
volume22
Intrest158
Strike
187.5
187.5
Last Price-
Change
-
Bid47.1
Ask50.15
volume0
Intrest0
Last Price0.29Aug 24, 2026
Change
1.2180.67%
Bid0.25
Ask0.38
volume1417
Intrest536
Strike
190
190
Last Price50.65Aug 21, 2026
Change
-0%
Bid49.55
Ask52.7
volume0
Intrest3
Last Price0.26Aug 24, 2026
Change
1.1381.29%
Bid0.21
Ask0.3
volume99
Intrest119
Strike
192.5
192.5
Last Price-
Change
-
Bid52
Ask54.95
volume0
Intrest0
Last Price0.32Aug 24, 2026
Change
0.9675%
Bid0.02
Ask0.37
volume221
Intrest236
Strike
195
195
Last Price60.67Aug 24, 2026
Change
15.9735.73%
Bid54.5
Ask57.75
volume8
Intrest2
Last Price0.25Aug 24, 2026
Change
0.9579.17%
Bid0.04
Ask0.31
volume14
Intrest144
Strike
197.5
197.5
Last Price-
Change
-
Bid56.95
Ask60.3
volume0
Intrest0
Last Price0.2Aug 24, 2026
Change
0.8280.39%
Bid0.17
Ask0.2
volume5701
Intrest5680
Strike
200
200
Last Price66.66Aug 24, 2026
Change
8.6614.93%
Bid59.4
Ask62.5
volume1
Intrest16
Last Price0.21Aug 24, 2026
Change
-
Bid0.1
Ask0.25
volume48
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid61.9
Ask65.15
volume0
Intrest0
Last Price0.24Aug 24, 2026
Change
0.5168%
Bid0.15
Ask0.52
volume133
Intrest551
Strike
205
205
Last Price-
Change
-
Bid64.35
Ask67.45
volume0
Intrest0
Last Price0.12Aug 24, 2026
Change
0.785.37%
Bid0.1
Ask0.13
volume164
Intrest193
Strike
210
210
Last Price43.6Aug 19, 2026
Change
-0%
Bid69.3
Ask72.9
volume0
Intrest1
Last Price0.11Aug 24, 2026
Change
0.581.97%
Bid0.1
Ask0.2
volume55
Intrest133
Strike
215
215
Last Price-
Change
-
Bid74.3
Ask77.5
volume0
Intrest0
Last Price0.1Aug 24, 2026
Change
0.583.33%
Bid0.05
Ask0.13
volume412
Intrest491
Strike
220
220
Last Price-
Change
-
Bid79.3
Ask82.55
volume0
Intrest0
Last Price0.07Aug 24, 2026
Change
0.4386%
Bid0.06
Ask0.07
volume930
Intrest288
Strike
225
225
Last Price83.5Aug 20, 2026
Change
-0%
Bid84.3
Ask87.6
volume0
Intrest1
Last Price0.06Aug 24, 2026
Change
0.4888.89%
Bid0.04
Ask0.1
volume67
Intrest118
Strike
230
230
Last Price-
Change
-
Bid89.25
Ask92.45
volume0
Intrest0
Last Price0.06Aug 24, 2026
Change
0.486.96%
Bid0.04
Ask0.07
volume175
Intrest63
Strike
235
235
Last Price-
Change
-
Bid94.25
Ask97.2
volume0
Intrest0
Last Price0.05Aug 24, 2026
Change
0.3386.84%
Bid-
Ask0.06
volume336
Intrest80
Strike
240
240
Last Price-
Change
-
Bid98.85
Ask103
volume0
Intrest0
Last Price0.07Aug 24, 2026
Change
0.2880%
Bid-
Ask0.09
volume966
Intrest26
Strike
245
245
Last Price-
Change
-
Bid104.3
Ask107.65
volume0
Intrest0
Last Price0.04Aug 24, 2026
Change
0.2686.67%
Bid-
Ask0.15
volume715
Intrest305
Strike
250
250
Last Price102.69Aug 21, 2026
Change
-0%
Bid109.1
Ask112.75
volume0
Intrest8
Last Price0.03Aug 24, 2026
Change
0.2488.89%
Bid0.02
Ask0.04
volume1511
Intrest152
Strike
255
255
Last Price-
Change
-
Bid114.3
Ask117.55
volume0
Intrest0
Last Price0.02Aug 24, 2026
Change
0.290.91%
Bid0.02
Ask0.03
volume1716
Intrest3533
Strike
260
260
Last Price112.78Aug 21, 2026
Change
-0%
Bid119.25
Ask122.8
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved