$139.10
-6.03-4.15%
마지막 업데이트: Aug 24, 2:00 PM
Benzinga
Benzinga
Benzinga
월요일, 8월 24
Moderna Inc 옵션 체인
MRNANASDAQ
Moderna Options
View Moderna (MRNA) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.12
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%
Bid108.15
Ask111.3
volume2
Intrest5
Strike
30
30
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest124
Last Price103.85Aug 21, 2026
Change
-0%
Bid103.15
Ask106.2
volume0
Intrest1
Strike
35
35
Last Price0.03Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price23.27Aug 14, 2026
Change
-0%
Bid98.15
Ask101.25
volume0
Intrest15
Strike
40
40
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest673
Last Price118.2Aug 19, 2026
Change
-0%
Bid95.15
Ask98.2
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%
Bid94.2
Ask97.3
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%
Bid93.2
Ask96.05
volume15
Intrest2
Strike
45
45
Last Price0.02Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest798
Last Price-
Change
-
Bid92.2
Ask95
volume0
Intrest0
Strike
46
46
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest19
Last Price94.85Aug 24, 2026
Change
1815.95%
Bid91.2
Ask94.3
volume19
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%
Bid90.15
Ask93.2
volume19
Intrest8
Strike
48
48
Last Price0.21Aug 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest73
Last Price112.6Aug 19, 2026
Change
-0%
Bid89.15
Ask92.25
volume0
Intrest2
Strike
49
49
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest10
Last Price80.25Aug 20, 2026
Change
-0%
Bid88.15
Ask91.15
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%
Bid87.15
Ask90.15
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%
Bid86.25
Ask89.05
volume12
Intrest6
Strike
52
52
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest88
Last Price93.9Aug 19, 2026
Change
-0%
Bid85.25
Ask88.3
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%
Bid85.05
Ask87.3
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%
Bid83.2
Ask86.05
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%
Bid82.25
Ask85.05
volume0
Intrest55
Strike
56
56
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume15
Intrest157
Last Price82.99Aug 21, 2026
Change
-0%
Bid81.25
Ask84.3
volume0
Intrest20
Strike
57
57
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest142
Last Price85.65Aug 20, 2026
Change
-0%
Bid80.75
Ask83.05
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%
Bid79.8
Ask82.05
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%
Bid78.75
Ask81.05
volume1
Intrest171
Strike
60
60
Last Price0.02Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest869
Last Price77.31Aug 21, 2026
Change
-0%
Bid77.8
Ask80.1
volume0
Intrest68
Strike
61
61
Last Price0.01Aug 24, 2026
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest344
Last Price73.57Aug 24, 2026
Change
19.7221.14%
Bid76.85
Ask79.25
volume1
Intrest68
Strike
62
62
Last Price0.04Aug 24, 2026
Change
0.03300%
Bid-
Ask0.02
volume7
Intrest232
Last Price72.62Aug 24, 2026
Change
7.979.89%
Bid75.85
Ask78.3
volume1
Intrest78
Strike
63
63
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest103
Last Price78.82Aug 20, 2026
Change
-0%
Bid74.75
Ask77.3
volume0
Intrest162
Strike
64
64
Last Price0.03Aug 24, 2026
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest280
Last Price69Aug 24, 2026
Change
15.518.34%
Bid74.15
Ask75.1
volume2
Intrest203
Strike
65
65
Last Price0.01Aug 24, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume436
Intrest1908
Last Price73.5Aug 24, 2026
Change
18.6520.24%
Bid72.25
Ask74.15
volume6
Intrest818
Strike
66
66
Last Price0.01Aug 24, 2026
Change
0.0266.67%
Bid-
Ask0.02
volume3
Intrest158
Last Price68.82Aug 24, 2026
Change
12.2515.11%
Bid71.2
Ask74.25
volume3
Intrest88
Strike
67
67
Last Price0.01Aug 24, 2026
Change
0.0150%
Bid-
Ask0.02
volume165
Intrest215
Last Price68.02Aug 24, 2026
Change
11.8114.79%
Bid70.2
Ask73.25
volume1
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%
Bid69.2
Ask71.4
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%
Bid68.2
Ask70.45
volume22
Intrest299
Strike
70
70
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.02
volume159
Intrest2420
Last Price66.75Aug 20, 2026
Change
-0%
Bid67.2
Ask70.05
volume0
Intrest146
Strike
71
71
Last Price0.01Aug 24, 2026
Change
0.0266.67%
Bid-
Ask0.02
volume53
Intrest54
Last Price62Aug 24, 2026
Change
2125.3%
Bid66.2
Ask69.15
volume1
Intrest81
Strike
72
72
Last Price0.03Aug 24, 2026
Change
-0%
Bid0.01
Ask0.03
volume116
Intrest131
Last Price68.45Aug 24, 2026
Change
11.614.49%
Bid65.2
Ask67.95
volume1
Intrest9
Strike
73
73
Last Price0.03Aug 24, 2026
Change
0.0872.73%
Bid0.01
Ask0.06
volume289
Intrest145
Last Price67.5Aug 24, 2026
Change
6.448.71%
Bid64.2
Ask67.2
volume1
Intrest40
Strike
74
74
Last Price0.02Aug 24, 2026
Change
0.0675%
Bid0.01
Ask0.08
volume204
Intrest223
Last Price66.73Aug 24, 2026
Change
6.278.59%
Bid63.2
Ask66.05
volume2
Intrest146
Strike
75
75
Last Price0.03Aug 24, 2026
Change
-0%
Bid0.01
Ask0.02
volume16
Intrest604
Last Price65.79Aug 24, 2026
Change
34.2134.21%
Bid62.2
Ask65.15
volume1
Intrest24
Strike
76
76
Last Price0.03Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest48
Last Price98.8Aug 19, 2026
Change
-0%
Bid61.2
Ask64.35
volume0
Intrest33
Strike
77
77
Last Price0.05Aug 24, 2026
Change
0.0266.67%
Bid0.01
Ask0.1
volume63
Intrest270
Last Price61Aug 24, 2026
Change
4.757.22%
Bid60.2
Ask62.5
volume2
Intrest43
Strike
78
78
Last Price0.04Aug 24, 2026
Change
0.0342.86%
Bid0.01
Ask0.04
volume154
Intrest92
Last Price62.99Aug 24, 2026
Change
6.269.04%
Bid59.2
Ask62.3
volume1
Intrest33
Strike
79
79
Last Price0.02Aug 24, 2026
Change
0.0571.43%
Bid0.01
Ask0.03
volume106
Intrest204
Last Price55.9Aug 24, 2026
Change
15.8622.1%
Bid58.2
Ask61.3
volume2
Intrest800
Strike
80
80
Last Price0.01Aug 24, 2026
Change
0.0685.71%
Bid0.01
Ask0.02
volume301
Intrest6331
Last Price57.66Aug 19, 2026
Change
-0%
Bid57.2
Ask60
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%
Bid56.2
Ask59.3
volume0
Intrest37
Strike
82
82
Last Price0.01Aug 24, 2026
Change
0.1392.86%
Bid0.01
Ask0.04
volume36
Intrest462
Last Price50.78Aug 19, 2026
Change
-0%
Bid55.2
Ask58.1
volume0
Intrest27
Strike
83
83
Last Price0.04Aug 24, 2026
Change
0.0342.86%
Bid-
Ask0.1
volume13
Intrest309
Last Price71Aug 19, 2026
Change
-0%
Bid54.2
Ask57.05
volume0
Intrest27
Strike
84
84
Last Price0.03Aug 24, 2026
Change
0.0457.14%
Bid0.01
Ask0.03
volume71
Intrest436
Last Price50.1Aug 24, 2026
Change
1.282.62%
Bid53.2
Ask56.2
volume1
Intrest90
Strike
85
85
Last Price0.02Aug 24, 2026
Change
0.0571.43%
Bid0.01
Ask0.03
volume636
Intrest1388
Last Price52.64Aug 20, 2026
Change
-0%
Bid52.2
Ask55.4
volume0
Intrest73
Strike
86
86
Last Price0.02Aug 24, 2026
Change
0.0571.43%
Bid0.01
Ask0.03
volume199
Intrest429
Last Price64.42Aug 21, 2026
Change
-0%
Bid48.9
Ask51.05
volume0
Intrest163
Strike
90
90
Last Price0.02Aug 24, 2026
Change
0.183.33%
Bid0.02
Ask0.03
volume1904
Intrest10540
Last Price59.49Aug 21, 2026
Change
-0%
Bid43.25
Ask46.4
volume0
Intrest28
Strike
95
95
Last Price0.09Aug 24, 2026
Change
0.0847.06%
Bid0.05
Ask0.09
volume372
Intrest1211
Last Price51.41Aug 21, 2026
Change
-0%
Bid41.3
Ask44.2
volume0
Intrest20
Strike
97
97
Last Price0.07Aug 24, 2026
Change
0.2678.79%
Bid0.05
Ask0.09
volume81
Intrest167
Last Price50.45Aug 21, 2026
Change
-0%
Bid40.3
Ask43.4
volume0
Intrest20
Strike
98
98
Last Price0.13Aug 24, 2026
Change
0.0838.1%
Bid0.01
Ask0.25
volume34
Intrest109
Last Price49.35Aug 21, 2026
Change
-0%
Bid39.3
Ask42.35
volume0
Intrest35
Strike
99
99
Last Price0.1Aug 24, 2026
Change
0.1965.52%
Bid0.08
Ask0.11
volume58
Intrest97
Last Price39.18Aug 24, 2026
Change
7.4415.96%
Bid38.3
Ask41.2
volume45
Intrest121
Strike
100
100
Last Price0.1Aug 24, 2026
Change
0.266.67%
Bid0.1
Ask0.11
volume4535
Intrest10271
Last Price47.82Aug 21, 2026
Change
-0%
Bid37.35
Ask40.4
volume0
Intrest20
Strike
101
101
Last Price0.18Aug 24, 2026
Change
0.1443.75%
Bid0.1
Ask0.19
volume53
Intrest61
Last Price46.85Aug 21, 2026
Change
-0%
Bid36.35
Ask39.2
volume0
Intrest20
Strike
102
102
Last Price0.2Aug 24, 2026
Change
0.2151.22%
Bid0.11
Ask0.23
volume48
Intrest36
Last Price45.77Aug 21, 2026
Change
-0%
Bid35.35
Ask38.25
volume0
Intrest20
Strike
103
103
Last Price0.24Aug 24, 2026
Change
0.1944.19%
Bid0.13
Ask0.18
volume229
Intrest39
Last Price40.25Aug 21, 2026
Change
-0%
Bid34.4
Ask37.45
volume0
Intrest20
Strike
104
104
Last Price0.28Aug 24, 2026
Change
0.2749.09%
Bid0.14
Ask0.23
volume227
Intrest21
Last Price44.48Aug 21, 2026
Change
-0%
Bid33.4
Ask36.2
volume0
Intrest65
Strike
105
105
Last Price0.2Aug 24, 2026
Change
0.2959.18%
Bid0.2
Ask0.21
volume1077
Intrest1453
Last Price-
Change
-
Bid32.45
Ask35.35
volume0
Intrest0
Strike
106
106
Last Price0.37Aug 24, 2026
Change
0.0932.14%
Bid0.2
Ask0.37
volume81
Intrest49
Last Price41.98Aug 21, 2026
Change
-0%
Bid31.45
Ask34.55
volume0
Intrest20
Strike
107
107
Last Price0.39Aug 24, 2026
Change
0.2740.91%
Bid0.23
Ask0.34
volume91
Intrest44
Last Price41.03Aug 21, 2026
Change
-0%
Bid30.5
Ask33.55
volume0
Intrest20
Strike
108
108
Last Price0.51Aug 24, 2026
Change
0.1320.31%
Bid0.23
Ask0.42
volume65
Intrest32
Last Price-
Change
-
Bid29.55
Ask32.45
volume0
Intrest0
Strike
109
109
Last Price0.41Aug 24, 2026
Change
0.3143.06%
Bid0.29
Ask0.39
volume74
Intrest97
Last Price28.5Aug 24, 2026
Change
412.31%
Bid28.55
Ask31.65
volume32
Intrest390
Strike
110
110
Last Price0.37Aug 24, 2026
Change
0.3750%
Bid0.35
Ask0.4
volume10602
Intrest8348
Last Price-
Change
-
Bid27.6
Ask30.55
volume0
Intrest0
Strike
111
111
Last Price0.52Aug 24, 2026
Change
0.047.14%
Bid0.4
Ask0.61
volume47
Intrest131
Last Price21.84Aug 24, 2026
Change
-
Bid26.7
Ask29.65
volume1
Intrest0
Strike
112
112
Last Price0.48Aug 24, 2026
Change
0.7159.66%
Bid0.46
Ask0.58
volume92
Intrest59
Last Price36Aug 21, 2026
Change
-0%
Bid25.75
Ask28.7
volume0
Intrest1
Strike
113
113
Last Price0.58Aug 24, 2026
Change
0.3738.95%
Bid0.46
Ask0.73
volume109
Intrest129
Last Price-
Change
-
Bid24.8
Ask27.8
volume0
Intrest0
Strike
114
114
Last Price0.79Aug 24, 2026
Change
0.2221.78%
Bid0.55
Ask0.87
volume55
Intrest31
Last Price25Aug 24, 2026
Change
4.916.39%
Bid23.9
Ask26.85
volume2
Intrest32
Strike
115
115
Last Price0.68Aug 24, 2026
Change
0.4539.82%
Bid0.66
Ask0.79
volume715
Intrest770
Last Price20.76Aug 24, 2026
Change
-
Bid22.95
Ask25.9
volume1
Intrest0
Strike
116
116
Last Price0.85Aug 24, 2026
Change
0.4534.62%
Bid0.69
Ask1
volume131
Intrest112
Last Price22.09Aug 24, 2026
Change
16.0642.1%
Bid22.05
Ask24.8
volume22
Intrest2
Strike
117
117
Last Price0.94Aug 24, 2026
Change
0.4130.37%
Bid0.79
Ask1.11
volume91
Intrest91
Last Price16.69Aug 24, 2026
Change
1.8610.03%
Bid21.15
Ask23.8
volume1
Intrest1
Strike
118
118
Last Price0.92Aug 24, 2026
Change
0.4432.35%
Bid0.94
Ask1.13
volume112
Intrest75
Last Price-
Change
-
Bid20.65
Ask23.05
volume0
Intrest0
Strike
119
119
Last Price1.1Aug 24, 2026
Change
0.426.67%
Bid1.01
Ask1.24
volume161
Intrest119
Last Price20.5Aug 24, 2026
Change
6.2723.42%
Bid20.1
Ask22.4
volume1066
Intrest169
Strike
120
120
Last Price1.2Aug 24, 2026
Change
0.5531.43%
Bid1.2
Ask1.3
volume2682
Intrest3698
Last Price20.17Aug 24, 2026
Change
11.8336.97%
Bid18.5
Ask21.2
volume4
Intrest1
Strike
121
121
Last Price1.56Aug 24, 2026
Change
0.3217.02%
Bid1.25
Ask1.54
volume171
Intrest77
Last Price16.76Aug 20, 2026
Change
-0%
Bid17.7
Ask20.5
volume0
Intrest3
Strike
122
122
Last Price1.52Aug 24, 2026
Change
0.4824%
Bid1.45
Ask1.8
volume100
Intrest36
Last Price21.17Aug 21, 2026
Change
-0%
Bid16.85
Ask19.55
volume0
Intrest13
Strike
123
123
Last Price1.68Aug 24, 2026
Change
0.5223.64%
Bid1.6
Ask2.08
volume74
Intrest63
Last Price17.05Aug 20, 2026
Change
-0%
Bid16.05
Ask18.85
volume0
Intrest14
Strike
124
124
Last Price1.92Aug 24, 2026
Change
0.4619.33%
Bid1.68
Ask2.06
volume268
Intrest42
Last Price17.05Aug 24, 2026
Change
6.7528.36%
Bid15.85
Ask18.15
volume1130
Intrest88
Strike
125
125
Last Price2.1Aug 24, 2026
Change
0.3514.29%
Bid2.01
Ask2.2
volume2445
Intrest1419
Last Price11.32Aug 24, 2026
Change
16.7959.73%
Bid15
Ask17.05
volume8
Intrest3
Strike
126
126
Last Price2.43Aug 24, 2026
Change
0.3713.21%
Bid2.09
Ask2.68
volume132
Intrest124
Last Price14.8Aug 24, 2026
Change
2.7522.82%
Bid13.8
Ask16.35
volume11
Intrest3
Strike
127
127
Last Price2.65Aug 24, 2026
Change
0.3511.67%
Bid2.39
Ask2.9
volume210
Intrest58
Last Price13.37Aug 24, 2026
Change
8.0237.49%
Bid13.85
Ask15.85
volume7
Intrest8
Strike
128
128
Last Price2.85Aug 24, 2026
Change
0.514.93%
Bid2.7
Ask3.05
volume190
Intrest134
Last Price13.19Aug 24, 2026
Change
7.3735.85%
Bid12.85
Ask15.1
volume18
Intrest59
Strike
129
129
Last Price3.2Aug 24, 2026
Change
0.38.57%
Bid2.94
Ask3.4
volume259
Intrest78
Last Price13.4Aug 24, 2026
Change
5.629.47%
Bid12.15
Ask14.35
volume214
Intrest273
Strike
130
130
Last Price3.4Aug 24, 2026
Change
0.4511.69%
Bid3.4
Ask3.75
volume6367
Intrest2320
Last Price11.5Aug 24, 2026
Change
4.4527.9%
Bid11.6
Ask13.75
volume73
Intrest21
Strike
131
131
Last Price3.5Aug 24, 2026
Change
0.5513.58%
Bid3.5
Ask3.85
volume299
Intrest102
Last Price10.9Aug 24, 2026
Change
5.433.13%
Bid10.4
Ask13.1
volume203
Intrest119
Strike
132
132
Last Price4.35Aug 24, 2026
Change
0.010.23%
Bid4
Ask4.4
volume590
Intrest159
Last Price10.82Aug 24, 2026
Change
6.2736.69%
Bid10.55
Ask12.1
volume806
Intrest1323
Strike
133
133
Last Price4.59Aug 24, 2026
Change
0.24.56%
Bid4.2
Ask5
volume1029
Intrest375
Last Price9.5Aug 24, 2026
Change
6.440.25%
Bid9.75
Ask11.55
volume569
Intrest63
Strike
134
134
Last Price5.09Aug 24, 2026
Change
0.091.8%
Bid4.55
Ask5.35
volume754
Intrest368
Last Price9.98Aug 24, 2026
Change
6.0237.63%
Bid9.7
Ask10.85
volume1004
Intrest3423
Strike
135
135
Last Price5.35Aug 24, 2026
Change
0.459.18%
Bid5.15
Ask5.65
volume1775
Intrest610
Last Price9.13Aug 24, 2026
Change
2.9724.55%
Bid8.95
Ask10.35
volume611
Intrest7
Strike
136
136
Last Price5.76Aug 24, 2026
Change
0.040.69%
Bid5.4
Ask6.35
volume454
Intrest244
Last Price8.9Aug 24, 2026
Change
3.125.83%
Bid8.55
Ask9.7
volume359
Intrest21
Strike
137
137
Last Price6.35Aug 24, 2026
Change
0.366.01%
Bid6
Ask6.75
volume867
Intrest75
Last Price8.55Aug 24, 2026
Change
6.4543%
Bid8.15
Ask9.15
volume947
Intrest84
Strike
138
138
Last Price6.85Aug 24, 2026
Change
0.467.2%
Bid6.5
Ask7.25
volume293
Intrest68
Last Price7.85Aug 24, 2026
Change
5.3140.35%
Bid7.6
Ask8.6
volume390
Intrest161
Strike
139
139
Last Price7.2Aug 24, 2026
Change
1.1519.01%
Bid7
Ask7.8
volume399
Intrest92
Last Price7.55Aug 24, 2026
Change
5.0940.27%
Bid7.2
Ask7.9
volume4161
Intrest3535
Strike
140
140
Last Price7.5Aug 24, 2026
Change
0.091.21%
Bid7.5
Ask8.3
volume1860
Intrest2380
Last Price7.27Aug 24, 2026
Change
5.1441.42%
Bid6.8
Ask7.55
volume325
Intrest154
Strike
141
141
Last Price8.6Aug 24, 2026
Change
0.658.18%
Bid7.9
Ask9.65
volume41
Intrest100
Last Price6.41Aug 24, 2026
Change
5.0444.02%
Bid6.35
Ask7.3
volume271
Intrest64
Strike
142
142
Last Price9.8Aug 24, 2026
Change
1.315.29%
Bid8.4
Ask9.55
volume79
Intrest237
Last Price6.43Aug 24, 2026
Change
4.8342.9%
Bid5.9
Ask6.85
volume257
Intrest1250
Strike
143
143
Last Price9.6Aug 24, 2026
Change
0.44%
Bid8.85
Ask10.5
volume109
Intrest173
Last Price5.9Aug 24, 2026
Change
4.3542.44%
Bid5.6
Ask6.5
volume104
Intrest92
Strike
144
144
Last Price11.42Aug 24, 2026
Change
1.9220.21%
Bid9.55
Ask11.55
volume42
Intrest98
Last Price5.6Aug 24, 2026
Change
4.5544.83%
Bid5.2
Ask5.9
volume1519
Intrest3119
Strike
145
145
Last Price11.95Aug 24, 2026
Change
2.0520.71%
Bid10.05
Ask12
volume421
Intrest631
Last Price5.45Aug 24, 2026
Change
4.3544.39%
Bid5
Ask5.75
volume111
Intrest849
Strike
146
146
Last Price11.62Aug 24, 2026
Change
1.0810.25%
Bid10.75
Ask12.95
volume71
Intrest144
Last Price5.01Aug 24, 2026
Change
4.2946.13%
Bid4.7
Ask5.25
volume135
Intrest263
Strike
147
147
Last Price12.63Aug 24, 2026
Change
1.3311.77%
Bid11.6
Ask13.3
volume47
Intrest172
Last Price4.84Aug 24, 2026
Change
3.9444.87%
Bid4.05
Ask5.4
volume102
Intrest1070
Strike
148
148
Last Price13.95Aug 24, 2026
Change
1.7514.34%
Bid12.3
Ask14.35
volume29
Intrest132
Last Price4.45Aug 24, 2026
Change
447.34%
Bid4.25
Ask4.6
volume180
Intrest116
Strike
149
149
Last Price13.2Aug 24, 2026
Change
1.058.64%
Bid12.8
Ask15.05
volume14
Intrest163
Last Price4.09Aug 24, 2026
Change
4.1650.42%
Bid3.95
Ask4.2
volume3619
Intrest3934
Strike
150
150
Last Price15.55Aug 24, 2026
Change
2.5419.52%
Bid13.45
Ask15.65
volume611
Intrest1371
Last Price3.75Aug 24, 2026
Change
3.4748.06%
Bid3.5
Ask3.95
volume816
Intrest639
Strike
152.5
152.5
Last Price20Aug 24, 2026
Change
5.3136.15%
Bid15.5
Ask17.5
volume20
Intrest127
Last Price3.18Aug 24, 2026
Change
3.2250.31%
Bid2.84
Ask3.35
volume990
Intrest2284
Strike
155
155
Last Price19.4Aug 24, 2026
Change
3.320.5%
Bid17.3
Ask19.7
volume97
Intrest215
Last Price2.73Aug 24, 2026
Change
3.0552.77%
Bid2.52
Ask2.92
volume117
Intrest1895
Strike
157.5
157.5
Last Price21.4Aug 21, 2026
Change
-0%
Bid19.55
Ask21.75
volume0
Intrest54
Last Price2.23Aug 24, 2026
Change
2.8856.36%
Bid2.18
Ask2.48
volume2279
Intrest1433
Strike
160
160
Last Price22Aug 24, 2026
Change
2.0310.17%
Bid21.25
Ask23.9
volume112
Intrest198
Last Price2.03Aug 24, 2026
Change
2.757.08%
Bid1.86
Ask2.2
volume200
Intrest572
Strike
162.5
162.5
Last Price29.65Aug 24, 2026
Change
4.6518.6%
Bid23.5
Ask26.1
volume4
Intrest5
Last Price1.69Aug 24, 2026
Change
2.5660.24%
Bid1.45
Ask1.93
volume426
Intrest2316
Strike
165
165
Last Price33.1Aug 24, 2026
Change
8.836.21%
Bid25.8
Ask28.3
volume2
Intrest20
Last Price1.47Aug 24, 2026
Change
1.9356.76%
Bid1.2
Ask1.66
volume100
Intrest343
Strike
167.5
167.5
Last Price35.04Aug 24, 2026
Change
5.719.43%
Bid27.95
Ask30.55
volume3
Intrest4
Last Price1.21Aug 24, 2026
Change
2.1363.77%
Bid1.22
Ask1.38
volume1848
Intrest1200
Strike
170
170
Last Price36.94Aug 24, 2026
Change
7.0423.55%
Bid30.2
Ask32.9
volume40
Intrest57
Last Price0.97Aug 24, 2026
Change
2.0367.67%
Bid0.96
Ask1.26
volume115
Intrest113
Strike
172.5
172.5
Last Price37.01Aug 24, 2026
Change
11.5145.14%
Bid32.4
Ask35.2
volume4
Intrest3
Last Price0.97Aug 24, 2026
Change
1.5861.96%
Bid0.78
Ask1.05
volume735
Intrest848
Strike
175
175
Last Price42.15Aug 24, 2026
Change
11.437.07%
Bid34.9
Ask37.55
volume1
Intrest27
Last Price0.81Aug 24, 2026
Change
1.6967.6%
Bid0.7
Ask0.98
volume175
Intrest69
Strike
177.5
177.5
Last Price33.5Aug 21, 2026
Change
-0%
Bid37.4
Ask39.95
volume0
Intrest1
Last Price0.73Aug 24, 2026
Change
1.4766.82%
Bid0.68
Ask0.83
volume1306
Intrest2283
Strike
180
180
Last Price48.52Aug 24, 2026
Change
12.534.7%
Bid39.85
Ask42.35
volume2
Intrest28
Last Price0.63Aug 24, 2026
Change
1.3768.5%
Bid0.48
Ask0.77
volume244
Intrest871
Strike
182.5
182.5
Last Price50.6Aug 24, 2026
Change
7.2416.7%
Bid42.05
Ask44.75
volume2
Intrest0
Last Price0.53Aug 24, 2026
Change
1.5174.02%
Bid0.49
Ask0.7
volume204
Intrest325
Strike
185
185
Last Price33Aug 21, 2026
Change
-0%
Bid44.55
Ask47.15
volume0
Intrest31
Last Price0.42Aug 24, 2026
Change
1.1773.58%
Bid0.42
Ask0.61
volume19
Intrest158
Strike
187.5
187.5
Last Price-
Change
-
Bid46.95
Ask49.6
volume0
Intrest0
Last Price0.39Aug 24, 2026
Change
1.1174%
Bid0.39
Ask0.49
volume1319
Intrest536
Strike
190
190
Last Price50.65Aug 21, 2026
Change
-0%
Bid49.4
Ask52
volume0
Intrest3
Last Price0.51Aug 24, 2026
Change
0.8863.31%
Bid0.2
Ask0.69
volume44
Intrest119
Strike
192.5
192.5
Last Price-
Change
-
Bid51.75
Ask54.45
volume0
Intrest0
Last Price0.34Aug 24, 2026
Change
0.9473.44%
Bid0.15
Ask0.54
volume159
Intrest236
Strike
195
195
Last Price60.67Aug 24, 2026
Change
15.9735.73%
Bid54.3
Ask56.9
volume8
Intrest2
Last Price0.36Aug 24, 2026
Change
0.8470%
Bid0.14
Ask0.58
volume12
Intrest144
Strike
197.5
197.5
Last Price-
Change
-
Bid56.95
Ask59.4
volume0
Intrest0
Last Price0.26Aug 24, 2026
Change
0.7674.51%
Bid0.22
Ask0.3
volume5437
Intrest5680
Strike
200
200
Last Price66.66Aug 24, 2026
Change
8.6614.93%
Bid59.2
Ask61.85
volume1
Intrest16
Last Price0.31Aug 24, 2026
Change
-
Bid0.2
Ask0.3
volume42
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid61.8
Ask64.3
volume0
Intrest0
Last Price0.29Aug 24, 2026
Change
0.4661.33%
Bid0.2
Ask0.33
volume126
Intrest551
Strike
205
205
Last Price-
Change
-
Bid64
Ask66.8
volume0
Intrest0
Last Price0.18Aug 24, 2026
Change
0.6478.05%
Bid0.12
Ask0.22
volume100
Intrest193
Strike
210
210
Last Price43.6Aug 19, 2026
Change
-0%
Bid69.15
Ask71.75
volume0
Intrest1
Last Price0.15Aug 24, 2026
Change
0.4675.41%
Bid0.11
Ask0.28
volume46
Intrest133
Strike
215
215
Last Price-
Change
-
Bid73.9
Ask76.7
volume0
Intrest0
Last Price0.13Aug 24, 2026
Change
0.4778.33%
Bid0.05
Ask0.14
volume404
Intrest491
Strike
220
220
Last Price-
Change
-
Bid79.3
Ask81.7
volume0
Intrest0
Last Price0.12Aug 24, 2026
Change
0.3876%
Bid0.08
Ask0.11
volume878
Intrest288
Strike
225
225
Last Price83.5Aug 20, 2026
Change
-0%
Bid84.25
Ask86.65
volume0
Intrest1
Last Price0.08Aug 24, 2026
Change
0.4685.19%
Bid0.06
Ask0.09
volume62
Intrest118
Strike
230
230
Last Price-
Change
-
Bid88.85
Ask91.65
volume0
Intrest0
Last Price0.12Aug 24, 2026
Change
0.3473.91%
Bid0.04
Ask0.21
volume169
Intrest63
Strike
235
235
Last Price-
Change
-
Bid94
Ask96.65
volume0
Intrest0
Last Price0.06Aug 24, 2026
Change
0.3284.21%
Bid0.04
Ask0.08
volume325
Intrest80
Strike
240
240
Last Price-
Change
-
Bid99
Ask101.6
volume0
Intrest0
Last Price0.04Aug 24, 2026
Change
0.3188.57%
Bid0.03
Ask0.06
volume964
Intrest26
Strike
245
245
Last Price-
Change
-
Bid104
Ask106.6
volume0
Intrest0
Last Price0.04Aug 24, 2026
Change
0.2686.67%
Bid-
Ask0.44
volume715
Intrest305
Strike
250
250
Last Price102.69Aug 21, 2026
Change
-0%
Bid109
Ask111.6
volume0
Intrest8
Last Price0.03Aug 24, 2026
Change
0.2488.89%
Bid0.02
Ask0.04
volume1451
Intrest152
Strike
255
255
Last Price-
Change
-
Bid114
Ask116.6
volume0
Intrest0
Last Price0.03Aug 24, 2026
Change
0.1986.36%
Bid0.02
Ask0.04
volume1327
Intrest3533
Strike
260
260
Last Price112.78Aug 21, 2026
Change
-0%
Bid118.95
Ask121.6
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved