$1596.08
-4.54-0.28%
가까이에: Aug 21, 5:00 PM EST
$1593.20
-2.88-0.18%
시간외: Aug 21, 7:59 PM EST
Benzinga
Benzinga
Benzinga
월요일, 8월 24
SanDisk Corp 옵션 체인
SNDKNASDAQ
SanDisk Options
View SanDisk (SNDK) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.09
P/C Ratio (OI)
1.23
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 Price682Aug 03, 2026
Change
-0%
Bid1060.5
Ask1076
volume0
Intrest1
Strike
530
530
Last Price0.05Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.05
volume5
Intrest177
Last Price-
Change
-
Bid1055.5
Ask1072
volume0
Intrest0
Strike
535
535
Last Price0.06Aug 21, 2026
Change
0.0225%
Bid-
Ask0.05
volume1
Intrest10
Last Price-
Change
-
Bid1050.5
Ask1066
volume0
Intrest0
Strike
540
540
Last Price3.87Aug 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest6
Last Price739.4Jul 30, 2026
Change
-0%
Bid1045.5
Ask1062
volume0
Intrest1
Strike
545
545
Last Price3.4Aug 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest4
Last Price1091.3Aug 19, 2026
Change
-0%
Bid1040.6
Ask1056
volume0
Intrest0
Strike
550
550
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest27
Last Price-
Change
-
Bid1035.6
Ask1052
volume0
Intrest0
Strike
555
555
Last Price4.01Aug 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Last Price695.1Jul 31, 2026
Change
-0%
Bid1030.6
Ask1046
volume0
Intrest2
Strike
560
560
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest11
Last Price836Aug 04, 2026
Change
-0%
Bid1025.6
Ask1042
volume0
Intrest1
Strike
565
565
Last Price6Jul 31, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price810Aug 04, 2026
Change
-0%
Bid1020.6
Ask1036
volume0
Intrest1
Strike
570
570
Last Price0.4Aug 12, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest47
Last Price1020Aug 20, 2026
Change
-0%
Bid1015.6
Ask1032
volume0
Intrest2
Strike
575
575
Last Price1.76Aug 06, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest100
Last Price788Aug 04, 2026
Change
-0%
Bid1010.6
Ask1026
volume0
Intrest2
Strike
580
580
Last Price0.2Aug 12, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest34
Last Price666Aug 11, 2026
Change
-0%
Bid1005.6
Ask1022
volume0
Intrest2
Strike
585
585
Last Price0.4Aug 21, 2026
Change
0.120%
Bid-
Ask0.05
volume1
Intrest2
Last Price-
Change
-
Bid1000.6
Ask1016
volume0
Intrest0
Strike
590
590
Last Price4.5Aug 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price1000Aug 20, 2026
Change
-0%
Bid995.6
Ask1012
volume0
Intrest1
Strike
595
595
Last Price9.48Jul 30, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price1016.23Aug 14, 2026
Change
-0%
Bid990.6
Ask1006
volume0
Intrest3
Strike
600
600
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest56
Last Price664Aug 11, 2026
Change
-0%
Bid985.6
Ask1002
volume0
Intrest2
Strike
605
605
Last Price0.5Aug 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price1098Aug 17, 2026
Change
-0%
Bid980.6
Ask996
volume0
Intrest1
Strike
610
610
Last Price2.1Aug 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest12
Last Price-
Change
-
Bid975.6
Ask992
volume0
Intrest0
Strike
615
615
Last Price0.24Aug 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid970.6
Ask986
volume0
Intrest0
Strike
620
620
Last Price12.5Jul 30, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid965.6
Ask982
volume0
Intrest0
Strike
625
625
Last Price5Aug 04, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Last Price653.9Aug 07, 2026
Change
-0%
Bid960.6
Ask976
volume0
Intrest1
Strike
630
630
Last Price2.11Aug 06, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest6
Last Price-
Change
-
Bid955.6
Ask972
volume0
Intrest0
Strike
635
635
Last Price0.12Aug 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price762Aug 05, 2026
Change
-0%
Bid950.6
Ask966
volume0
Intrest9
Strike
640
640
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price535.3Jul 30, 2026
Change
-0%
Bid945.6
Ask962
volume0
Intrest1
Strike
645
645
Last Price5.73Aug 04, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest6
Last Price961.9Aug 14, 2026
Change
-0%
Bid940.6
Ask956
volume0
Intrest5
Strike
650
650
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest23
Last Price460Jul 29, 2026
Change
-0%
Bid935.6
Ask952
volume0
Intrest1
Strike
655
655
Last Price7.7Aug 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest5
Last Price608.1Aug 10, 2026
Change
-0%
Bid930.6
Ask946
volume0
Intrest1
Strike
660
660
Last Price3.04Aug 06, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest6
Last Price-
Change
-
Bid925.6
Ask942
volume0
Intrest0
Strike
665
665
Last Price5.5Aug 04, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest16
Last Price-
Change
-
Bid920.6
Ask936
volume0
Intrest0
Strike
670
670
Last Price1.25Aug 07, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest13
Last Price593.2Aug 10, 2026
Change
-0%
Bid915.6
Ask932
volume0
Intrest9
Strike
675
675
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest33
Last Price-
Change
-
Bid910.7
Ask926
volume0
Intrest0
Strike
680
680
Last Price0.01Aug 21, 2026
Change
0.190.91%
Bid-
Ask0.05
volume9
Intrest43
Last Price600Jul 31, 2026
Change
-0%
Bid905.7
Ask922
volume0
Intrest1
Strike
685
685
Last Price1.44Aug 07, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest8
Last Price-
Change
-
Bid900.7
Ask916
volume0
Intrest0
Strike
690
690
Last Price3.68Aug 21, 2026
Change
3.481740%
Bid-
Ask0.05
volume10
Intrest17
Last Price-
Change
-
Bid895.7
Ask912
volume0
Intrest0
Strike
695
695
Last Price1.4Aug 07, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest69
Last Price932.2Aug 19, 2026
Change
-0%
Bid890.7
Ask906
volume0
Intrest1
Strike
700
700
Last Price0.1Aug 21, 2026
Change
0.05100%
Bid-
Ask0.05
volume20
Intrest267
Last Price-
Change
-
Bid885.7
Ask902
volume0
Intrest0
Strike
705
705
Last Price0.28Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest44
Last Price-
Change
-
Bid880.7
Ask896
volume0
Intrest0
Strike
710
710
Last Price0.15Aug 13, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest44
Last Price-
Change
-
Bid875.7
Ask892
volume0
Intrest0
Strike
715
715
Last Price0.15Aug 13, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest43
Last Price-
Change
-
Bid870.7
Ask886
volume0
Intrest0
Strike
720
720
Last Price0.2Aug 13, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Last Price907.3Aug 19, 2026
Change
-0%
Bid865.7
Ask882
volume0
Intrest1
Strike
725
725
Last Price0.21Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest4
Last Price-
Change
-
Bid860.7
Ask876
volume0
Intrest0
Strike
730
730
Last Price3.73Aug 21, 2026
Change
3.623290.91%
Bid-
Ask0.05
volume10
Intrest29
Last Price-
Change
-
Bid855.7
Ask872
volume0
Intrest0
Strike
735
735
Last Price0.02Aug 21, 2026
Change
1.298.36%
Bid-
Ask0.05
volume1
Intrest35
Last Price469.2Aug 07, 2026
Change
-0%
Bid850.7
Ask866
volume0
Intrest14
Strike
740
740
Last Price0.14Aug 21, 2026
Change
0.0440%
Bid-
Ask0.05
volume22
Intrest224
Last Price824.3Aug 14, 2026
Change
-0%
Bid840.7
Ask856
volume0
Intrest7
Strike
750
750
Last Price0.03Aug 21, 2026
Change
0.390.91%
Bid-
Ask0.05
volume1
Intrest350
Last Price708Jul 20, 2026
Change
-0%
Bid830.7
Ask846
volume0
Intrest2
Strike
760
760
Last Price0.04Aug 21, 2026
Change
0.0660%
Bid-
Ask0.05
volume1
Intrest214
Last Price-
Change
-
Bid820.7
Ask836
volume0
Intrest0
Strike
770
770
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest140
Last Price-
Change
-
Bid810.7
Ask826
volume0
Intrest0
Strike
780
780
Last Price0.1Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest89
Last Price462Jul 30, 2026
Change
-0%
Bid800.7
Ask816
volume0
Intrest1
Strike
790
790
Last Price0.1Aug 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest38
Last Price816.63Aug 14, 2026
Change
-0%
Bid790.7
Ask806
volume0
Intrest3
Strike
800
800
Last Price0.04Aug 21, 2026
Change
0.0969.23%
Bid-
Ask0.05
volume2708
Intrest340
Last Price448.62Jul 31, 2026
Change
-0%
Bid780.8
Ask796
volume0
Intrest1
Strike
810
810
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest79
Last Price590Aug 04, 2026
Change
-0%
Bid770.8
Ask786
volume0
Intrest2
Strike
820
820
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest73
Last Price773.77Jul 21, 2026
Change
-0%
Bid760.8
Ask776
volume0
Intrest2
Strike
830
830
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest72
Last Price762.41Aug 21, 2026
Change
-
Bid750.8
Ask766
volume4
Intrest0
Strike
840
840
Last Price0.89Aug 18, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest74
Last Price427Jul 30, 2026
Change
-0%
Bid740.8
Ask756
volume0
Intrest3
Strike
850
850
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.1
volume2
Intrest414
Last Price387.8Jul 30, 2026
Change
-0%
Bid730.8
Ask746
volume0
Intrest2
Strike
860
860
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest64
Last Price397.6Jul 30, 2026
Change
-0%
Bid720.8
Ask736
volume0
Intrest9
Strike
870
870
Last Price0.26Aug 18, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest86
Last Price918.75Aug 17, 2026
Change
-0%
Bid710.8
Ask726
volume0
Intrest8
Strike
880
880
Last Price0.05Aug 21, 2026
Change
0.166.67%
Bid-
Ask4.8
volume1
Intrest98
Last Price365Jul 30, 2026
Change
-0%
Bid700.8
Ask716
volume0
Intrest1
Strike
890
890
Last Price0.1Aug 19, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest59
Last Price719.69Aug 14, 2026
Change
-0%
Bid690.8
Ask705.4
volume0
Intrest2058
Strike
900
900
Last Price0.1Aug 21, 2026
Change
0.05100%
Bid-
Ask0.1
volume873
Intrest483
Last Price327.65Aug 10, 2026
Change
-0%
Bid680.8
Ask696
volume0
Intrest1
Strike
910
910
Last Price0.25Aug 20, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest75
Last Price468.1Aug 12, 2026
Change
-0%
Bid670.9
Ask686
volume0
Intrest11
Strike
920
920
Last Price0.05Aug 21, 2026
Change
0.0550%
Bid-
Ask4.8
volume2
Intrest92
Last Price-
Change
-
Bid660.9
Ask676
volume0
Intrest0
Strike
930
930
Last Price0.1Aug 20, 2026
Change
-0%
Bid-
Ask4.7
volume0
Intrest150
Last Price491.71Aug 05, 2026
Change
-0%
Bid650.9
Ask666
volume0
Intrest2
Strike
940
940
Last Price0.09Aug 21, 2026
Change
0.0110%
Bid-
Ask4.7
volume46
Intrest179
Last Price623Aug 13, 2026
Change
-0%
Bid640.9
Ask656
volume0
Intrest4
Strike
950
950
Last Price0.2Aug 21, 2026
Change
-0%
Bid-
Ask0.25
volume3
Intrest140
Last Price594.5Aug 19, 2026
Change
-0%
Bid630.9
Ask646
volume0
Intrest9
Strike
960
960
Last Price0.4Aug 19, 2026
Change
-0%
Bid-
Ask4.7
volume0
Intrest93
Last Price243.55Jul 28, 2026
Change
-0%
Bid620.9
Ask636
volume0
Intrest2
Strike
970
970
Last Price0.26Aug 20, 2026
Change
-0%
Bid-
Ask3
volume0
Intrest62
Last Price643.73Aug 14, 2026
Change
-0%
Bid615.9
Ask632
volume0
Intrest2
Strike
975
975
Last Price0.36Aug 21, 2026
Change
0.24200%
Bid-
Ask0.65
volume32
Intrest57
Last Price830.05Aug 17, 2026
Change
-0%
Bid610.9
Ask626
volume0
Intrest5
Strike
980
980
Last Price0.41Aug 21, 2026
Change
0.21105%
Bid-
Ask0.25
volume20
Intrest168
Last Price637.3Aug 19, 2026
Change
-0%
Bid605.9
Ask622
volume0
Intrest2
Strike
985
985
Last Price0.09Aug 21, 2026
Change
0.2472.73%
Bid-
Ask0.5
volume1
Intrest86
Last Price820.15Aug 17, 2026
Change
-0%
Bid600.9
Ask617.7
volume0
Intrest20
Strike
990
990
Last Price0.1Aug 21, 2026
Change
0.0428.57%
Bid-
Ask0.65
volume1
Intrest135
Last Price275.4Jul 30, 2026
Change
-0%
Bid595.9
Ask610.2
volume0
Intrest1
Strike
995
995
Last Price0.09Aug 21, 2026
Change
0.1866.67%
Bid-
Ask0.4
volume2
Intrest38
Last Price613.12Aug 18, 2026
Change
-0%
Bid595
Ask607.8
volume0
Intrest8
Strike
1000
1000
Last Price0.11Aug 21, 2026
Change
0.0426.67%
Bid0.05
Ask0.15
volume660
Intrest663
Last Price-
Change
-
Bid585.9
Ask602
volume0
Intrest0
Strike
1005
1005
Last Price0.06Aug 21, 2026
Change
0.3986.67%
Bid-
Ask0.4
volume3
Intrest17
Last Price388.08Aug 05, 2026
Change
-0%
Bid581
Ask597.8
volume0
Intrest3
Strike
1010
1010
Last Price0.09Aug 21, 2026
Change
0.08800%
Bid-
Ask0.55
volume6
Intrest54
Last Price454Aug 05, 2026
Change
-0%
Bid576
Ask592
volume0
Intrest1
Strike
1015
1015
Last Price0.15Aug 21, 2026
Change
0.4575%
Bid-
Ask0.2
volume8
Intrest43
Last Price312Aug 12, 2026
Change
-0%
Bid571
Ask586
volume0
Intrest4
Strike
1020
1020
Last Price0.45Aug 19, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest205
Last Price402Aug 05, 2026
Change
-0%
Bid566
Ask582
volume0
Intrest1
Strike
1025
1025
Last Price0.14Aug 21, 2026
Change
0.2665%
Bid-
Ask0.15
volume172
Intrest66
Last Price584Aug 20, 2026
Change
-0%
Bid561
Ask576
volume0
Intrest17
Strike
1030
1030
Last Price0.12Aug 21, 2026
Change
0.4880%
Bid0.05
Ask0.45
volume5
Intrest17
Last Price-
Change
-
Bid556
Ask572
volume0
Intrest0
Strike
1035
1035
Last Price0.1Aug 21, 2026
Change
0.4581.82%
Bid0.1
Ask0.25
volume280
Intrest17
Last Price554.47Aug 21, 2026
Change
265.1491.64%
Bid551
Ask565.3
volume1
Intrest4
Strike
1040
1040
Last Price0.55Aug 19, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest97
Last Price-
Change
-
Bid546
Ask562
volume0
Intrest0
Strike
1045
1045
Last Price0.4Aug 20, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest122
Last Price548.2Aug 21, 2026
Change
47.79.53%
Bid539.1
Ask556.1
volume12
Intrest16
Strike
1050
1050
Last Price0.15Aug 21, 2026
Change
0.1550%
Bid-
Ask0.2
volume78
Intrest201
Last Price678Aug 17, 2026
Change
-0%
Bid536
Ask552
volume0
Intrest2
Strike
1055
1055
Last Price0.13Aug 21, 2026
Change
0.4878.69%
Bid-
Ask0.7
volume16
Intrest79
Last Price507.68Aug 13, 2026
Change
-0%
Bid531
Ask547.9
volume0
Intrest15
Strike
1060
1060
Last Price0.2Aug 21, 2026
Change
0.5774.03%
Bid-
Ask0.7
volume4
Intrest45
Last Price648Aug 18, 2026
Change
-0%
Bid526
Ask540.3
volume0
Intrest4
Strike
1065
1065
Last Price0.09Aug 21, 2026
Change
0.5285.25%
Bid0.05
Ask0.3
volume7
Intrest44
Last Price725.06Aug 17, 2026
Change
-0%
Bid521
Ask537.9
volume0
Intrest10
Strike
1070
1070
Last Price0.15Aug 21, 2026
Change
0.5979.73%
Bid-
Ask0.35
volume25
Intrest124
Last Price204Aug 06, 2026
Change
-0%
Bid516
Ask532
volume0
Intrest7
Strike
1075
1075
Last Price0.22Aug 21, 2026
Change
0.0518.52%
Bid-
Ask0.45
volume1
Intrest60
Last Price529.87Aug 20, 2026
Change
-0%
Bid511
Ask527.9
volume0
Intrest8
Strike
1080
1080
Last Price0.31Aug 20, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest89
Last Price534.7Aug 20, 2026
Change
-0%
Bid506.1
Ask522
volume0
Intrest3
Strike
1085
1085
Last Price0.29Aug 20, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest39
Last Price534.88Aug 14, 2026
Change
-0%
Bid501.1
Ask515.4
volume0
Intrest4
Strike
1090
1090
Last Price0.25Aug 21, 2026
Change
0.244.44%
Bid0.05
Ask0.3
volume5
Intrest178
Last Price415.7Aug 13, 2026
Change
-0%
Bid496.1
Ask512
volume0
Intrest9
Strike
1095
1095
Last Price0.27Aug 21, 2026
Change
0.1128.95%
Bid-
Ask0.3
volume1
Intrest217
Last Price488.65Aug 21, 2026
Change
30.815.93%
Bid489.4
Ask506.2
volume10
Intrest39
Strike
1100
1100
Last Price0.26Aug 21, 2026
Change
0.1739.53%
Bid0.15
Ask0.3
volume62
Intrest956
Last Price492.2Aug 14, 2026
Change
-0%
Bid486.1
Ask502
volume0
Intrest7
Strike
1105
1105
Last Price0.25Aug 21, 2026
Change
0.1537.5%
Bid0.2
Ask0.4
volume60
Intrest38
Last Price599.99Aug 17, 2026
Change
-0%
Bid481.1
Ask498
volume0
Intrest15
Strike
1110
1110
Last Price0.2Aug 21, 2026
Change
0.360%
Bid0.15
Ask0.4
volume29
Intrest397
Last Price260Aug 12, 2026
Change
-0%
Bid476.1
Ask492
volume0
Intrest9
Strike
1115
1115
Last Price1Aug 21, 2026
Change
0.4330.07%
Bid-
Ask0.55
volume3
Intrest43
Last Price260Aug 12, 2026
Change
-0%
Bid471.1
Ask488
volume0
Intrest2
Strike
1120
1120
Last Price0.47Aug 20, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest40
Last Price464Aug 14, 2026
Change
-0%
Bid466.1
Ask482
volume0
Intrest1
Strike
1125
1125
Last Price0.35Aug 21, 2026
Change
0.1732.69%
Bid0.15
Ask0.55
volume3
Intrest93
Last Price452.65Aug 21, 2026
Change
36.357.43%
Bid461.2
Ask475.5
volume1
Intrest4
Strike
1130
1130
Last Price0.17Aug 21, 2026
Change
1.6590.66%
Bid-
Ask0.6
volume6
Intrest105
Last Price500Aug 14, 2026
Change
-0%
Bid456.2
Ask470.5
volume0
Intrest5
Strike
1135
1135
Last Price0.35Aug 21, 2026
Change
0.3852.05%
Bid-
Ask0.7
volume12
Intrest51
Last Price447.18Aug 21, 2026
Change
3.50.79%
Bid451.2
Ask466.3
volume1
Intrest6
Strike
1140
1140
Last Price0.35Aug 21, 2026
Change
0.558.82%
Bid0.1
Ask0.55
volume8
Intrest94
Last Price-
Change
-
Bid446.2
Ask462
volume0
Intrest0
Strike
1145
1145
Last Price0.3Aug 21, 2026
Change
0.8573.91%
Bid0.2
Ask0.5
volume37
Intrest72
Last Price452.5Aug 20, 2026
Change
-0%
Bid441.2
Ask458
volume0
Intrest23
Strike
1150
1150
Last Price0.3Aug 21, 2026
Change
0.4560%
Bid0.25
Ask0.5
volume189
Intrest576
Last Price-
Change
-
Bid436.2
Ask452
volume0
Intrest0
Strike
1155
1155
Last Price0.26Aug 21, 2026
Change
0.669.77%
Bid-
Ask0.65
volume42
Intrest119
Last Price440.57Aug 20, 2026
Change
-0%
Bid431.2
Ask447.8
volume0
Intrest10
Strike
1160
1160
Last Price0.4Aug 21, 2026
Change
0.555.56%
Bid0.3
Ask0.5
volume24
Intrest287
Last Price436.79Aug 21, 2026
Change
-
Bid426.3
Ask442
volume2
Intrest0
Strike
1165
1165
Last Price0.59Aug 21, 2026
Change
0.4141%
Bid0.25
Ask0.55
volume3
Intrest12
Last Price382.82Aug 13, 2026
Change
-0%
Bid421.3
Ask438
volume0
Intrest9
Strike
1170
1170
Last Price0.43Aug 21, 2026
Change
0.5957.84%
Bid0.3
Ask0.65
volume9
Intrest49
Last Price409Aug 14, 2026
Change
-0%
Bid413.4
Ask432
volume0
Intrest5
Strike
1175
1175
Last Price0.55Aug 21, 2026
Change
0.547.62%
Bid0.25
Ask0.85
volume15
Intrest30
Last Price115.84Aug 10, 2026
Change
-0%
Bid408.4
Ask427.9
volume0
Intrest9
Strike
1180
1180
Last Price0.6Aug 21, 2026
Change
0.5949.58%
Bid0.3
Ask0.9
volume29
Intrest148
Last Price402Aug 14, 2026
Change
-0%
Bid404
Ask422
volume0
Intrest1
Strike
1185
1185
Last Price0.5Aug 21, 2026
Change
0.861.54%
Bid0.3
Ask1.05
volume22
Intrest39
Last Price406.05Aug 21, 2026
Change
91.0528.9%
Bid398.6
Ask417.7
volume2
Intrest9
Strike
1190
1190
Last Price0.48Aug 21, 2026
Change
0.8263.08%
Bid0.4
Ask0.65
volume24
Intrest55
Last Price131.5Aug 10, 2026
Change
-0%
Bid394.5
Ask412
volume0
Intrest1
Strike
1195
1195
Last Price0.55Aug 21, 2026
Change
2.5582.26%
Bid0.4
Ask0.65
volume116
Intrest10
Last Price395.07Aug 21, 2026
Change
8.232.04%
Bid390.3
Ask407.8
volume2
Intrest46
Strike
1200
1200
Last Price0.6Aug 21, 2026
Change
0.8759.18%
Bid0.6
Ask0.65
volume822
Intrest1200
Last Price174Aug 13, 2026
Change
-0%
Bid384.5
Ask402
volume0
Intrest1
Strike
1205
1205
Last Price0.55Aug 21, 2026
Change
1.2569.44%
Bid0.45
Ask0.7
volume84
Intrest36
Last Price392.97Aug 20, 2026
Change
-0%
Bid378.6
Ask397.2
volume0
Intrest3
Strike
1210
1210
Last Price0.6Aug 21, 2026
Change
1.1565.71%
Bid0.45
Ask0.7
volume22
Intrest47
Last Price124.7Aug 10, 2026
Change
-0%
Bid374
Ask392
volume0
Intrest57
Strike
1215
1215
Last Price0.66Aug 21, 2026
Change
3.7485%
Bid0.55
Ask0.8
volume28
Intrest28
Last Price388.3Aug 21, 2026
Change
28.37.86%
Bid371.6
Ask386.1
volume4
Intrest15
Strike
1220
1220
Last Price0.67Aug 21, 2026
Change
1.2865.64%
Bid0.4
Ask0.9
volume62
Intrest55
Last Price-
Change
-
Bid364
Ask382
volume0
Intrest0
Strike
1225
1225
Last Price0.75Aug 21, 2026
Change
1.2762.87%
Bid0.45
Ask1.45
volume9
Intrest24
Last Price372.17Aug 21, 2026
Change
35.428.69%
Bid361.6
Ask378
volume2
Intrest14
Strike
1230
1230
Last Price0.7Aug 21, 2026
Change
1.5969.43%
Bid0.7
Ask1
volume43
Intrest80
Last Price356.4Aug 21, 2026
Change
43.410.86%
Bid355.1
Ask371.1
volume1
Intrest9
Strike
1235
1235
Last Price0.84Aug 21, 2026
Change
1.5164.26%
Bid0.5
Ask1.45
volume7
Intrest28
Last Price323.15Aug 19, 2026
Change
-0%
Bid348.9
Ask367.3
volume0
Intrest17
Strike
1240
1240
Last Price0.88Aug 21, 2026
Change
1.664.52%
Bid0.7
Ask1.05
volume75
Intrest143
Last Price353.4Aug 20, 2026
Change
-0%
Bid345.1
Ask362
volume0
Intrest8
Strike
1245
1245
Last Price0.92Aug 21, 2026
Change
1.6964.75%
Bid0.75
Ask1.15
volume68
Intrest52
Last Price354.15Aug 21, 2026
Change
5.51.58%
Bid342.9
Ask356.5
volume3
Intrest114
Strike
1250
1250
Last Price1Aug 21, 2026
Change
1.6261.83%
Bid0.85
Ask1.05
volume598
Intrest462
Last Price378.57Aug 20, 2026
Change
-0%
Bid334.1
Ask353.6
volume0
Intrest7
Strike
1255
1255
Last Price1.1Aug 21, 2026
Change
4.8381.45%
Bid0.7
Ask1.6
volume25
Intrest20
Last Price308.38Aug 19, 2026
Change
-0%
Bid332.1
Ask348
volume0
Intrest54
Strike
1260
1260
Last Price1.2Aug 21, 2026
Change
2.163.64%
Bid0.8
Ask1.25
volume84
Intrest133
Last Price385.3Aug 18, 2026
Change
-0%
Bid327.2
Ask341.5
volume0
Intrest2
Strike
1265
1265
Last Price1.33Aug 21, 2026
Change
3.7373.72%
Bid0.95
Ask1.55
volume20
Intrest3
Last Price331.55Aug 20, 2026
Change
-0%
Bid322.7
Ask338
volume0
Intrest58
Strike
1270
1270
Last Price1.32Aug 21, 2026
Change
2.7867.8%
Bid1
Ask1.5
volume72
Intrest143
Last Price319.71Aug 21, 2026
Change
132.2170.51%
Bid317.6
Ask334
volume12
Intrest9
Strike
1275
1275
Last Price1.36Aug 21, 2026
Change
2.5164.86%
Bid1.25
Ask1.5
volume86
Intrest82
Last Price321.91Aug 21, 2026
Change
28.098.03%
Bid312.8
Ask328
volume2
Intrest18
Strike
1280
1280
Last Price1.71Aug 21, 2026
Change
2.1956.15%
Bid1.2
Ask1.7
volume63
Intrest140
Last Price307.8Aug 21, 2026
Change
137.380.53%
Bid306.7
Ask324
volume21
Intrest5
Strike
1285
1285
Last Price1.5Aug 21, 2026
Change
366.67%
Bid1.35
Ask1.75
volume65
Intrest69
Last Price343Aug 19, 2026
Change
-0%
Bid302.6
Ask318
volume0
Intrest45
Strike
1290
1290
Last Price1.72Aug 21, 2026
Change
2.9363.01%
Bid1.7
Ask1.9
volume75
Intrest139
Last Price-
Change
-
Bid296.8
Ask314
volume0
Intrest0
Strike
1295
1295
Last Price2.2Aug 21, 2026
Change
2.452.17%
Bid1.25
Ask2.8
volume2
Intrest3
Last Price295Aug 21, 2026
Change
1.850.62%
Bid293.4
Ask306
volume24
Intrest593
Strike
1300
1300
Last Price1.95Aug 21, 2026
Change
3.0561%
Bid1.8
Ask2.35
volume777
Intrest679
Last Price-
Change
-
Bid286.9
Ask304
volume0
Intrest0
Strike
1305
1305
Last Price2Aug 21, 2026
Change
4.770.15%
Bid1.85
Ask2.45
volume101
Intrest44
Last Price295.63Aug 21, 2026
Change
6.882.38%
Bid282.3
Ask300
volume20
Intrest21
Strike
1310
1310
Last Price2.15Aug 21, 2026
Change
4.3566.92%
Bid2
Ask2.4
volume12
Intrest129
Last Price319.77Aug 14, 2026
Change
-0%
Bid278.3
Ask294
volume0
Intrest4
Strike
1315
1315
Last Price2.4Aug 21, 2026
Change
462.5%
Bid2.1
Ask2.6
volume29
Intrest101
Last Price287Aug 21, 2026
Change
12.154.42%
Bid272.4
Ask290
volume2
Intrest12
Strike
1320
1320
Last Price2.71Aug 21, 2026
Change
4.4962.36%
Bid2.35
Ask2.85
volume81
Intrest91
Last Price280.5Aug 21, 2026
Change
0.50.18%
Bid267.5
Ask284
volume20
Intrest16
Strike
1325
1325
Last Price2.85Aug 21, 2026
Change
4.3560.42%
Bid2.45
Ask3.1
volume91
Intrest50
Last Price259.2Aug 20, 2026
Change
-0%
Bid264.4
Ask280
volume0
Intrest134
Strike
1330
1330
Last Price2.9Aug 21, 2026
Change
4.359.72%
Bid2.6
Ask3.2
volume60
Intrest80
Last Price286.42Aug 18, 2026
Change
-0%
Bid259.6
Ask276
volume0
Intrest41
Strike
1335
1335
Last Price3.47Aug 21, 2026
Change
4.4556.19%
Bid2.85
Ask3.5
volume39
Intrest106
Last Price352.13Aug 18, 2026
Change
-0%
Bid254
Ask269.7
volume0
Intrest380
Strike
1340
1340
Last Price3.4Aug 21, 2026
Change
6.666%
Bid3.3
Ask3.7
volume173
Intrest401
Last Price455Aug 17, 2026
Change
-0%
Bid249.6
Ask266
volume0
Intrest8
Strike
1345
1345
Last Price3.89Aug 21, 2026
Change
5.1857.11%
Bid3.7
Ask3.9
volume17
Intrest92
Last Price258.1Aug 21, 2026
Change
1.90.73%
Bid247.6
Ask261.7
volume5
Intrest2
Strike
1347.5
1347.5
Last Price3.9Aug 21, 2026
Change
5.3557.84%
Bid3.8
Ask4.4
volume5
Intrest20
Last Price249.1Aug 21, 2026
Change
7.432.9%
Bid244.4
Ask259.5
volume4
Intrest66
Strike
1350
1350
Last Price3.9Aug 21, 2026
Change
5.0656.47%
Bid4
Ask4.1
volume699
Intrest407
Last Price-
Change
-
Bid242.8
Ask257
volume0
Intrest0
Strike
1352.5
1352.5
Last Price4Aug 21, 2026
Change
763.64%
Bid4.1
Ask4.3
volume7
Intrest19
Last Price248Aug 21, 2026
Change
0.060.02%
Bid243.8
Ask254.7
volume2
Intrest60
Strike
1355
1355
Last Price4.5Aug 21, 2026
Change
5.4354.68%
Bid4.2
Ask4.4
volume19
Intrest82
Last Price-
Change
-
Bid238.2
Ask252.5
volume0
Intrest0
Strike
1357.5
1357.5
Last Price6.26Aug 21, 2026
Change
4.0939.52%
Bid4.4
Ask4.9
volume5
Intrest45
Last Price240.76Aug 20, 2026
Change
-0%
Bid235.5
Ask250.4
volume0
Intrest32
Strike
1360
1360
Last Price4.58Aug 21, 2026
Change
5.4254.2%
Bid4.5
Ask4.7
volume99
Intrest95
Last Price-
Change
-
Bid233.2
Ask250
volume0
Intrest0
Strike
1362.5
1362.5
Last Price5.1Aug 21, 2026
Change
-
Bid4.7
Ask4.9
volume6
Intrest0
Last Price222Aug 21, 2026
Change
18.697.77%
Bid230.8
Ask247.9
volume1
Intrest8
Strike
1365
1365
Last Price4.9Aug 21, 2026
Change
6.456.64%
Bid4.9
Ask5.1
volume23
Intrest44
Last Price103Aug 13, 2026
Change
-0%
Bid228.6
Ask244
volume0
Intrest0
Strike
1367.5
1367.5
Last Price5.15Aug 21, 2026
Change
8.1761.34%
Bid5
Ask5.3
volume3
Intrest1
Last Price240.9Aug 20, 2026
Change
-0%
Bid226.3
Ask242
volume0
Intrest10
Strike
1370
1370
Last Price5.1Aug 21, 2026
Change
5.9853.97%
Bid5.2
Ask5.8
volume113
Intrest134
Last Price-
Change
-
Bid224.2
Ask238.3
volume0
Intrest0
Strike
1372.5
1372.5
Last Price5.8Aug 21, 2026
Change
6.3452.22%
Bid5.4
Ask5.6
volume7
Intrest5
Last Price305Aug 18, 2026
Change
-0%
Bid222.2
Ask236.6
volume0
Intrest46
Strike
1375
1375
Last Price5.64Aug 21, 2026
Change
8.1659.13%
Bid5.6
Ask6
volume80
Intrest79
Last Price213.17Aug 21, 2026
Change
105.3333.07%
Bid219.7
Ask236
volume2
Intrest1
Strike
1377.5
1377.5
Last Price5.81Aug 21, 2026
Change
7.9257.68%
Bid5.8
Ask6.9
volume9
Intrest14
Last Price220Aug 21, 2026
Change
11.54.97%
Bid217.4
Ask231.3
volume2
Intrest77
Strike
1380
1380
Last Price6.05Aug 21, 2026
Change
6.451.41%
Bid6
Ask6.2
volume97
Intrest115
Last Price223.53Aug 21, 2026
Change
1.370.61%
Bid212.7
Ask228
volume1
Intrest37
Strike
1385
1385
Last Price6.62Aug 21, 2026
Change
7.1651.96%
Bid6.4
Ask7
volume60
Intrest42
Last Price210.2Aug 21, 2026
Change
8.724.33%
Bid208.2
Ask222.4
volume1
Intrest22
Strike
1390
1390
Last Price6.62Aug 21, 2026
Change
7.7353.87%
Bid6.8
Ask7
volume132
Intrest92
Last Price202.53Aug 21, 2026
Change
24.0810.63%
Bid203.7
Ask220
volume1
Intrest18
Strike
1395
1395
Last Price7.12Aug 21, 2026
Change
8.3854.06%
Bid7.3
Ask7.6
volume59
Intrest78
Last Price204.1Aug 21, 2026
Change
15.827.19%
Bid200.9
Ask212.3
volume41
Intrest315
Strike
1400
1400
Last Price7.95Aug 21, 2026
Change
7.0547%
Bid7.8
Ask8.1
volume769
Intrest994
Last Price202.98Aug 21, 2026
Change
7.023.34%
Bid194.4
Ask206.1
volume2
Intrest32
Strike
1405
1405
Last Price8.4Aug 21, 2026
Change
7.747.83%
Bid8.4
Ask8.7
volume44
Intrest55
Last Price197.15Aug 21, 2026
Change
21.359.77%
Bid191.2
Ask203.6
volume24
Intrest25
Strike
1410
1410
Last Price8.89Aug 21, 2026
Change
10.3653.82%
Bid8.9
Ask9.4
volume86
Intrest91
Last Price198.5Aug 19, 2026
Change
-0%
Bid186.4
Ask199.3
volume0
Intrest13
Strike
1415
1415
Last Price9.6Aug 21, 2026
Change
9.650%
Bid9.5
Ask10.3
volume34
Intrest125
Last Price192.4Aug 21, 2026
Change
15.38.64%
Bid183.5
Ask195.3
volume2
Intrest30
Strike
1420
1420
Last Price10.13Aug 21, 2026
Change
10.2950.39%
Bid10.1
Ask10.6
volume173
Intrest210
Last Price182.17Aug 21, 2026
Change
6.473.68%
Bid177.9
Ask190.2
volume21
Intrest35
Strike
1425
1425
Last Price10.67Aug 21, 2026
Change
9.9248.18%
Bid10.8
Ask11.2
volume45
Intrest67
Last Price178.06Aug 21, 2026
Change
46.4320.68%
Bid176.1
Ask184.2
volume2
Intrest23
Strike
1430
1430
Last Price11.7Aug 21, 2026
Change
10.246.58%
Bid11.5
Ask12.2
volume73
Intrest67
Last Price179Aug 19, 2026
Change
-0%
Bid171.5
Ask184
volume0
Intrest11
Strike
1435
1435
Last Price12.4Aug 21, 2026
Change
10.1945.11%
Bid12.2
Ask12.7
volume29
Intrest62
Last Price175.37Aug 21, 2026
Change
11.677.13%
Bid167
Ask177.1
volume2
Intrest33
Strike
1440
1440
Last Price13.2Aug 21, 2026
Change
13.4850.52%
Bid13.1
Ask13.4
volume57
Intrest97
Last Price172.7Aug 21, 2026
Change
7.484.15%
Bid163.1
Ask173.1
volume3
Intrest13
Strike
1445
1445
Last Price14.02Aug 21, 2026
Change
11.0844.14%
Bid13.9
Ask14.2
volume136
Intrest19
Last Price165.52Aug 21, 2026
Change
10.756.95%
Bid159.1
Ask169.1
volume18
Intrest533
Strike
1450
1450
Last Price14.8Aug 21, 2026
Change
10.3541.15%
Bid14.7
Ask15.1
volume468
Intrest709
Last Price159.6Aug 21, 2026
Change
10.756.31%
Bid156.9
Ask160.3
volume6
Intrest10
Strike
1455
1455
Last Price15.49Aug 21, 2026
Change
12.5644.78%
Bid15.6
Ask16.2
volume47
Intrest79
Last Price152.58Aug 21, 2026
Change
194.2656.01%
Bid150.1
Ask161.6
volume2
Intrest16
Strike
1460
1460
Last Price16.47Aug 21, 2026
Change
16.7350.39%
Bid16.5
Ask17.2
volume69
Intrest102
Last Price161Aug 20, 2026
Change
-0%
Bid147.9
Ask159.2
volume0
Intrest12
Strike
1465
1465
Last Price17.5Aug 21, 2026
Change
11.940.48%
Bid17.5
Ask17.9
volume26
Intrest69
Last Price151.9Aug 21, 2026
Change
195.756.3%
Bid145.8
Ask150.7
volume7
Intrest87
Strike
1470
1470
Last Price18.62Aug 21, 2026
Change
15.6345.64%
Bid18.5
Ask19
volume78
Intrest171
Last Price148.02Aug 21, 2026
Change
8.576.15%
Bid138.5
Ask151.3
volume3
Intrest25
Strike
1475
1475
Last Price20Aug 21, 2026
Change
10.6234.68%
Bid19.7
Ask20.1
volume128
Intrest274
Last Price136.71Aug 21, 2026
Change
6.124.28%
Bid133.5
Ask147.5
volume2
Intrest36
Strike
1480
1480
Last Price20.75Aug 21, 2026
Change
11.1734.99%
Bid20.9
Ask22
volume43
Intrest291
Last Price141.4Aug 20, 2026
Change
-0%
Bid129
Ask141.7
volume0
Intrest150
Strike
1485
1485
Last Price22.1Aug 21, 2026
Change
15.0140.45%
Bid22
Ask22.5
volume52
Intrest33
Last Price137.7Aug 21, 2026
Change
17.5514.61%
Bid127
Ask138
volume1
Intrest39
Strike
1490
1490
Last Price23.41Aug 21, 2026
Change
14.6938.56%
Bid23.2
Ask23.8
volume67
Intrest441
Last Price134.41Aug 21, 2026
Change
9.266.45%
Bid120.9
Ask134.6
volume5
Intrest49
Strike
1495
1495
Last Price25.55Aug 21, 2026
Change
16.6539.45%
Bid24.5
Ask25.1
volume59
Intrest22
Last Price124.88Aug 21, 2026
Change
16.1211.43%
Bid120.1
Ask128.1
volume105
Intrest702
Strike
1500
1500
Last Price26.6Aug 21, 2026
Change
12.932.66%
Bid25.9
Ask26.5
volume1267
Intrest1055
Last Price119.3Aug 21, 2026
Change
14.811.04%
Bid115.9
Ask126.2
volume15
Intrest12
Strike
1505
1505
Last Price27.61Aug 21, 2026
Change
14.1933.95%
Bid26.8
Ask27.9
volume44
Intrest20
Last Price122.07Aug 21, 2026
Change
21.4914.97%
Bid111.2
Ask120.7
volume4
Intrest35
Strike
1510
1510
Last Price30.15Aug 21, 2026
Change
11.4527.52%
Bid28.8
Ask30.1
volume38
Intrest40
Last Price131.88Aug 20, 2026
Change
-0%
Bid112.8
Ask120.1
volume0
Intrest43
Strike
1515
1515
Last Price30.3Aug 21, 2026
Change
20.440.24%
Bid28.6
Ask30.9
volume33
Intrest29
Last Price111.13Aug 21, 2026
Change
4.724.07%
Bid108.8
Ask113.4
volume10
Intrest31
Strike
1520
1520
Last Price32.18Aug 21, 2026
Change
14.7831.47%
Bid31.8
Ask32.5
volume51
Intrest163
Last Price109.52Aug 21, 2026
Change
40.4826.99%
Bid100.3
Ask112.2
volume6
Intrest34
Strike
1525
1525
Last Price34.47Aug 21, 2026
Change
15.0530.39%
Bid33.1
Ask34.2
volume53
Intrest44
Last Price102.48Aug 21, 2026
Change
20.3216.55%
Bid103
Ask106.7
volume6
Intrest23
Strike
1530
1530
Last Price36.2Aug 21, 2026
Change
15.930.52%
Bid35.2
Ask36.2
volume37
Intrest69
Last Price99.66Aug 21, 2026
Change
20.0416.74%
Bid99.3
Ask105
volume9
Intrest20
Strike
1535
1535
Last Price37.92Aug 21, 2026
Change
11.4523.19%
Bid34.8
Ask40.8
volume24
Intrest14
Last Price95Aug 21, 2026
Change
0.720.75%
Bid94.4
Ask99.8
volume34
Intrest32
Strike
1540
1540
Last Price40.29Aug 21, 2026
Change
14.7126.75%
Bid35.7
Ask41.5
volume153
Intrest80
Last Price93.08Aug 21, 2026
Change
12.7212.02%
Bid89.6
Ask97.6
volume47
Intrest47
Strike
1545
1545
Last Price40.8Aug 21, 2026
Change
14.2125.83%
Bid39.4
Ask42.3
volume21
Intrest74
Last Price92.27Aug 21, 2026
Change
16.3315.04%
Bid90.2
Ask92.9
volume76
Intrest357
Strike
1550
1550
Last Price43.56Aug 21, 2026
Change
13.2623.34%
Bid41.1
Ask43.4
volume632
Intrest406
Last Price93.51Aug 21, 2026
Change
1.691.78%
Bid87.5
Ask93.2
volume8
Intrest51
Strike
1555
1555
Last Price44.82Aug 21, 2026
Change
17.3827.94%
Bid44.5
Ask45.5
volume47
Intrest59
Last Price86.1Aug 21, 2026
Change
16.916.41%
Bid84.3
Ask88.5
volume56
Intrest129
Strike
1560
1560
Last Price47.45Aug 21, 2026
Change
12.5420.9%
Bid46.8
Ask47.6
volume64
Intrest214
Last Price86.19Aug 21, 2026
Change
14.2114.15%
Bid79.7
Ask85.5
volume8
Intrest69
Strike
1565
1565
Last Price49.76Aug 21, 2026
Change
15.7424.03%
Bid48.9
Ask50.9
volume26
Intrest78
Last Price80.43Aug 21, 2026
Change
15.5716.22%
Bid78.5
Ask81.8
volume238
Intrest89
Strike
1570
1570
Last Price50.8Aug 21, 2026
Change
15.6423.54%
Bid51.5
Ask55.3
volume156
Intrest169
Last Price77.57Aug 21, 2026
Change
14.7115.94%
Bid72.2
Ask77.7
volume23
Intrest109
Strike
1575
1575
Last Price53.93Aug 21, 2026
Change
15.0821.85%
Bid53.2
Ask54.4
volume93
Intrest99
Last Price75.01Aug 21, 2026
Change
19.920.97%
Bid73.8
Ask75.1
volume257
Intrest113
Strike
1580
1580
Last Price57.8Aug 21, 2026
Change
12.217.43%
Bid54
Ask56.6
volume174
Intrest144
Last Price72Aug 21, 2026
Change
15.217.43%
Bid67.3
Ask72.2
volume151
Intrest212
Strike
1585
1585
Last Price58.4Aug 21, 2026
Change
13.618.89%
Bid55.9
Ask59.1
volume544
Intrest61
Last Price69.2Aug 21, 2026
Change
19.6922.15%
Bid68.7
Ask70
volume394
Intrest126
Strike
1590
1590
Last Price61.38Aug 21, 2026
Change
16.6221.31%
Bid59.6
Ask64.8
volume479
Intrest116
Last Price66.58Aug 21, 2026
Change
19.8222.94%
Bid66.3
Ask67.5
volume258
Intrest331
Strike
1595
1595
Last Price63.2Aug 21, 2026
Change
14.6518.82%
Bid61.1
Ask64.2
volume268
Intrest102
Last Price64.02Aug 21, 2026
Change
19.0822.96%
Bid63.4
Ask65.1
volume2315
Intrest902
Strike
1600
1600
Last Price66.4Aug 21, 2026
Change
13.617%
Bid66.1
Ask70
volume761
Intrest463
Last Price62.99Aug 21, 2026
Change
21.8125.72%
Bid58.5
Ask64.1
volume243
Intrest182
Strike
1605
1605
Last Price69Aug 21, 2026
Change
1921.59%
Bid66.9
Ask72.4
volume79
Intrest142
Last Price60.3Aug 21, 2026
Change
17.422.39%
Bid57.4
Ask62.5
volume197
Intrest96
Strike
1610
1610
Last Price71.6Aug 21, 2026
Change
15.7418.02%
Bid68.2
Ask75
volume158
Intrest75
Last Price58.05Aug 21, 2026
Change
19.5525.19%
Bid55.5
Ask62.2
volume89
Intrest93
Strike
1615
1615
Last Price74Aug 21, 2026
Change
20.821.94%
Bid72.1
Ask75.1
volume11
Intrest17
Last Price56.05Aug 21, 2026
Change
19.8426.14%
Bid52.7
Ask57.3
volume183
Intrest165
Strike
1620
1620
Last Price78.4Aug 21, 2026
Change
16.4217.32%
Bid76.3
Ask80.4
volume55
Intrest67
Last Price53Aug 21, 2026
Change
19.526.9%
Bid53
Ask54
volume98
Intrest146
Strike
1625
1625
Last Price82.5Aug 21, 2026
Change
22.7521.62%
Bid76.8
Ask82.5
volume13
Intrest48
Last Price51.81Aug 21, 2026
Change
18.1925.99%
Bid49.7
Ask52.8
volume294
Intrest191
Strike
1630
1630
Last Price83.96Aug 21, 2026
Change
11.2511.82%
Bid79.8
Ask87.2
volume8
Intrest78
Last Price49.8Aug 21, 2026
Change
19.728.35%
Bid47.2
Ask52.6
volume31
Intrest89
Strike
1635
1635
Last Price84.73Aug 21, 2026
Change
15.2715.27%
Bid83.8
Ask91.6
volume19
Intrest29
Last Price46.82Aug 21, 2026
Change
18.1827.97%
Bid45.5
Ask48.5
volume211
Intrest144
Strike
1640
1640
Last Price89.2Aug 21, 2026
Change
5.125.43%
Bid86.7
Ask94.3
volume29
Intrest59
Last Price44.9Aug 21, 2026
Change
20.331.13%
Bid41.3
Ask47.3
volume30
Intrest94
Strike
1645
1645
Last Price92.41Aug 21, 2026
Change
50.4935.33%
Bid89.3
Ask96.6
volume3
Intrest72
Last Price44Aug 21, 2026
Change
18.8229.96%
Bid43.6
Ask44.8
volume1866
Intrest368
Strike
1650
1650
Last Price95.53Aug 21, 2026
Change
18.3616.12%
Bid90.4
Ask96.6
volume370
Intrest183
Last Price41.5Aug 21, 2026
Change
1931.4%
Bid41
Ask44.1
volume23
Intrest68
Strike
1655
1655
Last Price102Aug 21, 2026
Change
23.9619.02%
Bid95.6
Ask101.6
volume2
Intrest10
Last Price40Aug 21, 2026
Change
18.531.62%
Bid39.2
Ask43.2
volume51
Intrest88
Strike
1660
1660
Last Price103Aug 21, 2026
Change
12.3910.74%
Bid98.5
Ask105.9
volume19
Intrest14
Last Price39.67Aug 21, 2026
Change
13.8325.85%
Bid36.7
Ask39.2
volume32
Intrest93
Strike
1665
1665
Last Price105.8Aug 21, 2026
Change
46.0930.34%
Bid103.5
Ask110.2
volume4
Intrest39
Last Price37.88Aug 21, 2026
Change
17.3531.41%
Bid37.1
Ask38.6
volume76
Intrest160
Strike
1670
1670
Last Price108.85Aug 21, 2026
Change
17.3213.73%
Bid103.7
Ask114.2
volume7
Intrest58
Last Price36.7Aug 21, 2026
Change
16.931.53%
Bid35.6
Ask36.4
volume97
Intrest95
Strike
1675
1675
Last Price113.3Aug 21, 2026
Change
6.866.44%
Bid107.7
Ask117.9
volume2
Intrest34
Last Price34.33Aug 21, 2026
Change
8.1619.2%
Bid34.1
Ask35
volume96
Intrest177
Strike
1680
1680
Last Price118.83Aug 21, 2026
Change
17.3712.75%
Bid112.2
Ask121.6
volume23
Intrest33
Last Price33.78Aug 21, 2026
Change
15.0230.78%
Bid32.8
Ask33.6
volume53
Intrest64
Strike
1685
1685
Last Price117.1Aug 21, 2026
Change
14.9511.32%
Bid115.2
Ask125.4
volume1
Intrest57
Last Price32.13Aug 21, 2026
Change
6.3716.55%
Bid30.6
Ask32.1
volume304
Intrest48
Strike
1690
1690
Last Price125.84Aug 21, 2026
Change
18.6912.93%
Bid120.9
Ask127.2
volume8
Intrest60
Last Price31Aug 21, 2026
Change
14.9732.56%
Bid30.2
Ask30.9
volume64
Intrest30
Strike
1695
1695
Last Price141.67Aug 20, 2026
Change
-0%
Bid122.8
Ask131.9
volume0
Intrest9
Last Price29.25Aug 21, 2026
Change
16.5536.14%
Bid28.9
Ask29.6
volume1650
Intrest775
Strike
1700
1700
Last Price130.25Aug 21, 2026
Change
12.338.65%
Bid127.6
Ask135.8
volume97
Intrest203
Last Price28.45Aug 21, 2026
Change
13.6532.42%
Bid27.7
Ask28.4
volume160
Intrest25
Strike
1705
1705
Last Price183.3Aug 19, 2026
Change
-0%
Bid129.3
Ask140
volume0
Intrest10
Last Price27.28Aug 21, 2026
Change
13.7233.46%
Bid26.6
Ask27.2
volume119
Intrest124
Strike
1710
1710
Last Price137.24Aug 21, 2026
Change
17.7111.43%
Bid137.9
Ask146.1
volume3
Intrest28
Last Price26.2Aug 21, 2026
Change
12.832.82%
Bid25.3
Ask26.1
volume63
Intrest39
Strike
1715
1715
Last Price183.7Aug 19, 2026
Change
-0%
Bid137.7
Ask149.1
volume0
Intrest49
Last Price24.75Aug 21, 2026
Change
14.7737.37%
Bid24.2
Ask24.8
volume174
Intrest640
Strike
1720
1720
Last Price148.9Aug 21, 2026
Change
11.16.94%
Bid141
Ask153.5
volume2
Intrest11
Last Price22.9Aug 21, 2026
Change
16.141.28%
Bid23.4
Ask24
volume39
Intrest71
Strike
1725
1725
Last Price151.5Aug 21, 2026
Change
1712.64%
Bid145.6
Ask155.3
volume1
Intrest9
Last Price22.2Aug 21, 2026
Change
12.2835.61%
Bid21.7
Ask23
volume65
Intrest51
Strike
1730
1730
Last Price175.77Aug 20, 2026
Change
-0%
Bid146.1
Ask161.8
volume0
Intrest13
Last Price21.35Aug 21, 2026
Change
12.4536.83%
Bid19.8
Ask23.4
volume32
Intrest28
Strike
1735
1735
Last Price187.2Aug 20, 2026
Change
-0%
Bid150.2
Ask165.8
volume0
Intrest16
Last Price20.63Aug 21, 2026
Change
13.5739.68%
Bid20.3
Ask21.7
volume129
Intrest51
Strike
1740
1740
Last Price165.5Aug 21, 2026
Change
35.5817.69%
Bid158.1
Ask166.4
volume8
Intrest28
Last Price18.8Aug 21, 2026
Change
13.3341.49%
Bid18.9
Ask19.4
volume757
Intrest1061
Strike
1750
1750
Last Price167.08Aug 21, 2026
Change
10.025.66%
Bid168.3
Ask175.7
volume127
Intrest147
Last Price17.75Aug 21, 2026
Change
11.6239.56%
Bid17.3
Ask17.8
volume113
Intrest114
Strike
1760
1760
Last Price179.11Aug 21, 2026
Change
26.1912.76%
Bid172.1
Ask186.6
volume1
Intrest36
Last Price16Aug 21, 2026
Change
1140.74%
Bid16.5
Ask17
volume42
Intrest33
Strike
1765
1765
Last Price227.55Aug 19, 2026
Change
-0%
Bid178.6
Ask190.8
volume0
Intrest17
Last Price15.87Aug 21, 2026
Change
9.6337.76%
Bid15.8
Ask16.3
volume104
Intrest260
Strike
1770
1770
Last Price185.63Aug 21, 2026
Change
34.415.63%
Bid180.7
Ask193.1
volume31
Intrest25
Last Price15.6Aug 21, 2026
Change
12.243.88%
Bid15.1
Ask15.6
volume64
Intrest55
Strike
1775
1775
Last Price224.28Aug 20, 2026
Change
-0%
Bid187.8
Ask199.4
volume0
Intrest183
Last Price14.5Aug 21, 2026
Change
12.145.49%
Bid14.5
Ask15
volume354
Intrest135
Strike
1780
1780
Last Price213.5Aug 21, 2026
Change
4.452.13%
Bid192.3
Ask200.4
volume1
Intrest32
Last Price14.2Aug 21, 2026
Change
9.640.34%
Bid13.7
Ask14.3
volume45
Intrest227
Strike
1785
1785
Last Price208.53Aug 21, 2026
Change
14.287.35%
Bid195.2
Ask208.1
volume1
Intrest24
Last Price13.68Aug 21, 2026
Change
9.0939.92%
Bid13.3
Ask13.7
volume48
Intrest136
Strike
1790
1790
Last Price205.89Aug 21, 2026
Change
26.6611.46%
Bid200.3
Ask211.9
volume6
Intrest56
Last Price14.86Aug 21, 2026
Change
8.6136.69%
Bid12.6
Ask13.7
volume38
Intrest87
Strike
1795
1795
Last Price223.9Aug 20, 2026
Change
-0%
Bid205.3
Ask216.9
volume0
Intrest53
Last Price12.42Aug 21, 2026
Change
10.5846%
Bid12.2
Ask12.9
volume2221
Intrest1662
Strike
1800
1800
Last Price212.72Aug 21, 2026
Change
11.285.04%
Bid210
Ask220.3
volume16
Intrest165
Last Price11.4Aug 21, 2026
Change
9.144.39%
Bid11.3
Ask12
volume141
Intrest86
Strike
1805
1805
Last Price263.75Aug 19, 2026
Change
-0%
Bid211.9
Ask225.8
volume0
Intrest5
Last Price11.5Aug 21, 2026
Change
10.748.2%
Bid10.9
Ask11.6
volume76
Intrest116
Strike
1810
1810
Last Price220.93Aug 21, 2026
Change
39.3315.11%
Bid219.6
Ask229.3
volume2
Intrest8
Last Price10.24Aug 21, 2026
Change
5.5635.19%
Bid10.2
Ask11.1
volume11
Intrest66
Strike
1815
1815
Last Price178.67Aug 18, 2026
Change
-0%
Bid221.2
Ask233.6
volume0
Intrest8
Last Price10Aug 21, 2026
Change
10.5151.24%
Bid9.9
Ask10.6
volume69
Intrest353
Strike
1820
1820
Last Price257.95Aug 20, 2026
Change
-0%
Bid226.9
Ask238.1
volume0
Intrest10
Last Price9.7Aug 21, 2026
Change
7.9645.07%
Bid9.8
Ask10.1
volume21
Intrest54
Strike
1825
1825
Last Price278Aug 19, 2026
Change
-0%
Bid230.3
Ask243.9
volume0
Intrest22
Last Price9.5Aug 21, 2026
Change
9.449.74%
Bid9.4
Ask9.7
volume39
Intrest57
Strike
1830
1830
Last Price236Aug 19, 2026
Change
-0%
Bid236.4
Ask246.9
volume0
Intrest3
Last Price9.1Aug 21, 2026
Change
7.545.18%
Bid8.9
Ask9.3
volume32
Intrest76
Strike
1835
1835
Last Price255Aug 20, 2026
Change
-0%
Bid240.2
Ask253.1
volume0
Intrest12
Last Price8.9Aug 21, 2026
Change
8.950%
Bid8.6
Ask9
volume97
Intrest54
Strike
1840
1840
Last Price254.5Aug 21, 2026
Change
0.40.16%
Bid246.4
Ask256.8
volume5
Intrest25
Last Price8.31Aug 21, 2026
Change
8.5950.83%
Bid8.2
Ask8.6
volume32
Intrest67
Strike
1845
1845
Last Price138.9Aug 17, 2026
Change
-0%
Bid248.8
Ask262.3
volume0
Intrest2
Last Price7.98Aug 21, 2026
Change
9.1253.33%
Bid7.8
Ask8.2
volume461
Intrest410
Strike
1850
1850
Last Price256.9Aug 21, 2026
Change
19.797.15%
Bid255.6
Ask269
volume9
Intrest32
Last Price7.49Aug 21, 2026
Change
7.0148.34%
Bid7.5
Ask8.3
volume15
Intrest41
Strike
1855
1855
Last Price264Aug 21, 2026
Change
11.54.17%
Bid258.1
Ask271.6
volume2
Intrest5
Last Price7.5Aug 21, 2026
Change
6.9548.1%
Bid7.2
Ask7.6
volume123
Intrest172
Strike
1860
1860
Last Price275.93Aug 21, 2026
Change
37.9212.08%
Bid263.1
Ask276.3
volume6
Intrest23
Last Price7.2Aug 21, 2026
Change
8.253.25%
Bid6.8
Ask7.2
volume22
Intrest35
Strike
1865
1865
Last Price170.24Aug 17, 2026
Change
-0%
Bid266.8
Ask281
volume0
Intrest3
Last Price8.21Aug 21, 2026
Change
6.7945.27%
Bid6.4
Ask7
volume38
Intrest17
Strike
1870
1870
Last Price281.48Aug 21, 2026
Change
5.481.99%
Bid271.4
Ask285.7
volume7
Intrest64
Last Price6.6Aug 21, 2026
Change
6.4849.54%
Bid6.4
Ask6.6
volume8
Intrest27
Strike
1875
1875
Last Price524.6Jul 21, 2026
Change
-0%
Bid276.8
Ask290.4
volume0
Intrest1
Last Price6Aug 21, 2026
Change
7.956.83%
Bid6.1
Ask6.3
volume33
Intrest72
Strike
1880
1880
Last Price304.05Aug 20, 2026
Change
-0%
Bid280.9
Ask295.1
volume0
Intrest15
Last Price6Aug 21, 2026
Change
4.442.31%
Bid5.8
Ask6.1
volume18
Intrest123
Strike
1885
1885
Last Price262.46Aug 18, 2026
Change
-0%
Bid285.7
Ask299.9
volume0
Intrest3
Last Price5.7Aug 21, 2026
Change
6.1551.9%
Bid5.6
Ask5.8
volume29
Intrest52
Strike
1890
1890
Last Price276.14Aug 19, 2026
Change
-0%
Bid290.6
Ask304.7
volume0
Intrest5
Last Price6.5Aug 21, 2026
Change
5.6946.68%
Bid5.4
Ask5.6
volume14
Intrest20
Strike
1895
1895
Last Price197.5Aug 17, 2026
Change
-0%
Bid295.2
Ask309.4
volume0
Intrest7
Last Price5.2Aug 21, 2026
Change
6.555.56%
Bid5.1
Ask5.3
volume962
Intrest906
Strike
1900
1900
Last Price299.21Aug 21, 2026
Change
51.6214.71%
Bid300.8
Ask313.8
volume3
Intrest192
Last Price6Aug 21, 2026
Change
5.246.43%
Bid4.9
Ask5.1
volume43
Intrest57
Strike
1905
1905
Last Price505.8Jul 21, 2026
Change
-0%
Bid304.8
Ask319
volume0
Intrest1
Last Price4.9Aug 21, 2026
Change
4.547.87%
Bid4.7
Ask4.9
volume64
Intrest266
Strike
1910
1910
Last Price255Aug 18, 2026
Change
-0%
Bid309.6
Ask323.8
volume0
Intrest2
Last Price4.7Aug 21, 2026
Change
3.542.68%
Bid4.5
Ask4.7
volume11
Intrest20
Strike
1915
1915
Last Price206.01Aug 17, 2026
Change
-0%
Bid314.4
Ask328.6
volume0
Intrest4
Last Price4.44Aug 21, 2026
Change
5.4655.15%
Bid4.1
Ask4.5
volume26
Intrest54
Strike
1920
1920
Last Price209.64Aug 17, 2026
Change
-0%
Bid319.2
Ask333.4
volume0
Intrest24
Last Price4.34Aug 21, 2026
Change
4.8652.83%
Bid4.2
Ask4.3
volume145
Intrest33
Strike
1925
1925
Last Price187.8Aug 17, 2026
Change
-0%
Bid324
Ask338.2
volume0
Intrest4
Last Price4.15Aug 21, 2026
Change
4.8553.89%
Bid4
Ask4.2
volume15
Intrest29
Strike
1930
1930
Last Price373.93Aug 19, 2026
Change
-0%
Bid328.8
Ask343
volume0
Intrest6
Last Price4Aug 21, 2026
Change
3.647.37%
Bid3.8
Ask4
volume23
Intrest24
Strike
1935
1935
Last Price445.73Jul 23, 2026
Change
-0%
Bid333.7
Ask347.9
volume0
Intrest1
Last Price4Aug 21, 2026
Change
4.8154.6%
Bid3.6
Ask3.8
volume16
Intrest42
Strike
1940
1940
Last Price527.9Jul 21, 2026
Change
-0%
Bid338.5
Ask352.7
volume0
Intrest5
Last Price3.7Aug 21, 2026
Change
5.0157.52%
Bid3.4
Ask4.1
volume15
Intrest44
Strike
1945
1945
Last Price216Aug 17, 2026
Change
-0%
Bid343.4
Ask357.6
volume0
Intrest7
Last Price3.42Aug 21, 2026
Change
5.0359.53%
Bid3.2
Ask3.7
volume248
Intrest228
Strike
1950
1950
Last Price358Aug 21, 2026
Change
13.053.52%
Bid348.3
Ask365.7
volume2
Intrest14
Last Price3.7Aug 21, 2026
Change
4.353.75%
Bid3.1
Ask3.7
volume67
Intrest52
Strike
1955
1955
Last Price-
Change
-
Bid353.1
Ask370
volume0
Intrest0
Last Price3.2Aug 21, 2026
Change
4.960.49%
Bid2.9
Ask3.4
volume155
Intrest56
Strike
1960
1960
Last Price386.4Aug 19, 2026
Change
-0%
Bid358
Ask374
volume0
Intrest1
Last Price3.34Aug 21, 2026
Change
4.2656.05%
Bid2.7
Ask3.5
volume28
Intrest23
Strike
1965
1965
Last Price226.8Aug 17, 2026
Change
-0%
Bid362.9
Ask380
volume0
Intrest1
Last Price2.82Aug 21, 2026
Change
3.353.92%
Bid2.55
Ask3.3
volume26
Intrest28
Strike
1970
1970
Last Price354.35Aug 20, 2026
Change
-0%
Bid367.8
Ask385.2
volume0
Intrest3
Last Price2.8Aug 21, 2026
Change
4.762.67%
Bid2.45
Ask3.1
volume17
Intrest41
Strike
1975
1975
Last Price558.8Jul 21, 2026
Change
-0%
Bid372.6
Ask390
volume0
Intrest2
Last Price2.7Aug 21, 2026
Change
2.6249.25%
Bid2.35
Ask3
volume26
Intrest86
Strike
1980
1980
Last Price365.1Aug 18, 2026
Change
-0%
Bid377.5
Ask394
volume0
Intrest0
Last Price2.47Aug 21, 2026
Change
3.5659.04%
Bid2.25
Ask2.8
volume46
Intrest33
Strike
1985
1985
Last Price299.73Aug 17, 2026
Change
-0%
Bid382.4
Ask399.9
volume0
Intrest0
Last Price2.42Aug 21, 2026
Change
4.1263%
Bid2.2
Ask2.75
volume34
Intrest56
Strike
1990
1990
Last Price422.95Aug 19, 2026
Change
-0%
Bid387.3
Ask404
volume0
Intrest3
Last Price2.68Aug 21, 2026
Change
2.1644.63%
Bid2.05
Ask2.55
volume15
Intrest181
Strike
1995
1995
Last Price255Aug 17, 2026
Change
-0%
Bid392.2
Ask409.3
volume0
Intrest1
Last Price2.28Aug 21, 2026
Change
3.5260.69%
Bid2.2
Ask2.35
volume1900
Intrest2793
Strike
2000
2000
Last Price408Aug 21, 2026
Change
30.74%
Bid399
Ask413.6
volume2
Intrest22
Last Price2.1Aug 21, 2026
Change
3.6763.6%
Bid1.9
Ask2.35
volume31
Intrest322
Strike
2005
2005
Last Price284.2Aug 17, 2026
Change
-0%
Bid402.1
Ask419.5
volume0
Intrest4
Last Price2Aug 21, 2026
Change
3.563.64%
Bid1.7
Ask2.6
volume48
Intrest35
Strike
2010
2010
Last Price680Jul 20, 2026
Change
-0%
Bid407
Ask423.3
volume0
Intrest1
Last Price1.85Aug 21, 2026
Change
3.7166.73%
Bid1.65
Ask2.9
volume15
Intrest28
Strike
2015
2015
Last Price942.2Jul 29, 2026
Change
-0%
Bid411.9
Ask429.3
volume0
Intrest1
Last Price1.8Aug 21, 2026
Change
3.465.38%
Bid1.65
Ask2.25
volume17
Intrest79
Strike
2020
2020
Last Price804Jul 31, 2026
Change
-0%
Bid416.8
Ask434
volume0
Intrest2
Last Price1.77Aug 21, 2026
Change
5.5475.79%
Bid1.55
Ask2.2
volume15
Intrest71
Strike
2025
2025
Last Price668.4Aug 05, 2026
Change
-0%
Bid421.8
Ask439.2
volume0
Intrest1
Last Price1.85Aug 21, 2026
Change
3.0562.24%
Bid1.55
Ask2.1
volume15
Intrest94
Strike
2030
2030
Last Price415.43Aug 18, 2026
Change
-0%
Bid426.7
Ask443.1
volume0
Intrest2
Last Price2.37Aug 21, 2026
Change
2.7353.53%
Bid0.85
Ask2.9
volume4
Intrest5
Strike
2035
2035
Last Price818Jul 31, 2026
Change
-0%
Bid431.6
Ask449.1
volume0
Intrest2
Last Price1.79Aug 21, 2026
Change
6.2877.82%
Bid1.1
Ask2.1
volume18
Intrest20
Strike
2040
2040
Last Price824Jul 31, 2026
Change
-0%
Bid436.6
Ask453.1
volume0
Intrest1
Last Price2.31Aug 21, 2026
Change
2.0947.5%
Bid1.25
Ask1.75
volume8
Intrest39
Strike
2045
2045
Last Price-
Change
-
Bid441.5
Ask458
volume0
Intrest0
Last Price1.4Aug 21, 2026
Change
368.18%
Bid1.4
Ask1.85
volume166
Intrest142
Strike
2050
2050
Last Price414.69Aug 18, 2026
Change
-0%
Bid446.5
Ask463
volume0
Intrest3
Last Price1.85Aug 21, 2026
Change
19.191.17%
Bid1.2
Ask1.5
volume2
Intrest39
Strike
2055
2055
Last Price708Jul 20, 2026
Change
-0%
Bid451.4
Ask468
volume0
Intrest2
Last Price1.24Aug 21, 2026
Change
2.6868.37%
Bid1.1
Ask1.75
volume11
Intrest115
Strike
2060
2060
Last Price846Jul 31, 2026
Change
-0%
Bid456.4
Ask472.4
volume0
Intrest1
Last Price1.47Aug 21, 2026
Change
2.3361.32%
Bid0.05
Ask2.5
volume17
Intrest33
Strike
2065
2065
Last Price641.54Jul 21, 2026
Change
-0%
Bid461.3
Ask478
volume0
Intrest6
Last Price1.4Aug 21, 2026
Change
2.362.16%
Bid0.95
Ask2.5
volume14
Intrest22
Strike
2070
2070
Last Price-
Change
-
Bid466.3
Ask483.7
volume0
Intrest0
Last Price1.23Aug 21, 2026
Change
4.6779.15%
Bid0.95
Ask1.45
volume23
Intrest58
Strike
2075
2075
Last Price860Jul 31, 2026
Change
-0%
Bid471.2
Ask486.6
volume0
Intrest1
Last Price1.15Aug 21, 2026
Change
2.4167.7%
Bid0.85
Ask1.5
volume17
Intrest56
Strike
2080
2080
Last Price757.9Aug 12, 2026
Change
-0%
Bid474
Ask492
volume0
Intrest2
Last Price1.25Aug 21, 2026
Change
2.2564.29%
Bid0.8
Ask1.25
volume135
Intrest184
Strike
2085
2085
Last Price740.25Jul 17, 2026
Change
-0%
Bid480
Ask498
volume0
Intrest5
Last Price1.2Aug 21, 2026
Change
2.264.71%
Bid0.85
Ask1.4
volume133
Intrest56
Strike
2090
2090
Last Price888Aug 03, 2026
Change
-0%
Bid484
Ask503.1
volume0
Intrest3
Last Price0.94Aug 21, 2026
Change
3.6579.52%
Bid0.7
Ask1.35
volume12
Intrest41
Strike
2095
2095
Last Price-
Change
-
Bid490
Ask508
volume0
Intrest0
Last Price1Aug 21, 2026
Change
2.268.75%
Bid1
Ask1.05
volume345
Intrest647
Strike
2100
2100
Last Price495.78Aug 21, 2026
Change
32.96.22%
Bid494
Ask512
volume1
Intrest6
Last Price1.01Aug 21, 2026
Change
6.2986.16%
Bid0.65
Ask1.4
volume17
Intrest22
Strike
2105
2105
Last Price488Aug 19, 2026
Change
-0%
Bid500
Ask518
volume0
Intrest2
Last Price1.05Aug 21, 2026
Change
1.7262.09%
Bid0.6
Ask1.05
volume19
Intrest22
Strike
2110
2110
Last Price831.2Jul 17, 2026
Change
-0%
Bid504
Ask522
volume0
Intrest2
Last Price0.95Aug 21, 2026
Change
1.2556.82%
Bid0.55
Ask1.15
volume99
Intrest70
Strike
2120
2120
Last Price-
Change
-
Bid514
Ask533.2
volume0
Intrest0
Last Price0.85Aug 21, 2026
Change
4.0582.65%
Bid0.5
Ask1.1
volume41
Intrest14
Strike
2130
2130
Last Price1027.5Jul 28, 2026
Change
-0%
Bid525.9
Ask541.2
volume0
Intrest0
Last Price0.6Aug 21, 2026
Change
383.33%
Bid0.4
Ask0.95
volume53
Intrest33
Strike
2140
2140
Last Price385.01Aug 17, 2026
Change
-0%
Bid535.9
Ask552
volume0
Intrest4
Last Price0.7Aug 21, 2026
Change
1.5568.89%
Bid0.5
Ask0.9
volume79
Intrest63
Strike
2150
2150
Last Price565.02Aug 19, 2026
Change
-0%
Bid545.8
Ask562
volume0
Intrest30
Last Price0.65Aug 21, 2026
Change
1.5670.59%
Bid0.3
Ask0.85
volume50
Intrest71
Strike
2160
2160
Last Price948.63Jul 27, 2026
Change
-0%
Bid554.1
Ask572.1
volume0
Intrest0
Last Price0.65Aug 21, 2026
Change
1.671.11%
Bid0.25
Ask0.7
volume20
Intrest42
Strike
2170
2170
Last Price842Jul 20, 2026
Change
-0%
Bid564.5
Ask583.1
volume0
Intrest0
Last Price0.62Aug 21, 2026
Change
1.3869%
Bid0.2
Ask0.9
volume20
Intrest18
Strike
2180
2180
Last Price982.3Jul 30, 2026
Change
-0%
Bid574
Ask591.8
volume0
Intrest0
Last Price0.6Aug 21, 2026
Change
3.2984.58%
Bid0.1
Ask0.9
volume51
Intrest31
Strike
2190
2190
Last Price962.64Aug 07, 2026
Change
-0%
Bid584
Ask602.7
volume0
Intrest0
Last Price0.43Aug 21, 2026
Change
1.1773.13%
Bid0.4
Ask0.7
volume241
Intrest502
Strike
2200
2200
Last Price915.7Aug 11, 2026
Change
-0%
Bid594
Ask613.1
volume0
Intrest0
Last Price0.45Aug 21, 2026
Change
2.986.57%
Bid0.1
Ask0.65
volume64
Intrest40
Strike
2210
2210
Last Price964Aug 07, 2026
Change
-0%
Bid604.4
Ask623.1
volume0
Intrest0
Last Price0.5Aug 21, 2026
Change
0.9565.52%
Bid0.05
Ask0.5
volume19
Intrest64
Strike
2220
2220
Last Price1080Jul 30, 2026
Change
-0%
Bid614
Ask633.1
volume0
Intrest0
Last Price0.33Aug 21, 2026
Change
0.9774.62%
Bid0.1
Ask0.55
volume16
Intrest45
Strike
2230
2230
Last Price656Aug 20, 2026
Change
-0%
Bid624
Ask641.9
volume0
Intrest126
Last Price0.4Aug 21, 2026
Change
0.969.23%
Bid-
Ask0.8
volume41
Intrest84
Strike
2240
2240
Last Price904Jul 20, 2026
Change
-0%
Bid634.4
Ask653.1
volume0
Intrest0
Last Price0.35Aug 21, 2026
Change
0.8570.83%
Bid0.3
Ask0.45
volume114
Intrest170
Strike
2250
2250
Last Price467.78Aug 17, 2026
Change
-0%
Bid644.4
Ask663.1
volume0
Intrest0
Last Price0.33Aug 21, 2026
Change
0.7469.16%
Bid-
Ask0.75
volume11
Intrest27
Strike
2260
2260
Last Price929.8Jul 20, 2026
Change
-0%
Bid654.5
Ask673.1
volume0
Intrest0
Last Price0.43Aug 21, 2026
Change
0.7262.61%
Bid-
Ask0.75
volume35
Intrest33
Strike
2270
2270
Last Price472.3Aug 17, 2026
Change
-0%
Bid664
Ask680.7
volume0
Intrest0
Last Price0.42Aug 21, 2026
Change
1.1372.9%
Bid0.15
Ask3
volume12
Intrest10
Strike
2280
2280
Last Price880Jul 27, 2026
Change
-0%
Bid674
Ask690.1
volume0
Intrest0
Last Price0.36Aug 21, 2026
Change
2.0485%
Bid-
Ask0.8
volume6
Intrest9
Strike
2290
2290
Last Price702Jul 13, 2026
Change
-0%
Bid684
Ask700.1
volume0
Intrest0
Last Price0.3Aug 21, 2026
Change
0.6267.39%
Bid-
Ask0.35
volume113
Intrest478
Strike
2300
2300
Last Price931.89Jul 16, 2026
Change
-0%
Bid695.7
Ask710.1
volume0
Intrest0
Last Price0.48Aug 21, 2026
Change
0.5252%
Bid-
Ask0.65
volume108
Intrest19
Strike
2310
2310
Last Price-
Change
-
Bid704
Ask720.1
volume0
Intrest0
Last Price0.25Aug 21, 2026
Change
0.4262.69%
Bid0.2
Ask0.5
volume19
Intrest124
Strike
2320
2320
Last Price-
Change
-
Bid714
Ask730.1
volume0
Intrest0
Last Price0.27Aug 21, 2026
Change
0.5165.38%
Bid0.1
Ask0.7
volume10
Intrest21
Strike
2330
2330
Last Price-
Change
-
Bid724
Ask740.1
volume0
Intrest0
Last Price0.24Aug 21, 2026
Change
1.0381.1%
Bid-
Ask0.5
volume10
Intrest41
Strike
2340
2340
Last Price-
Change
-
Bid735.7
Ask750.1
volume0
Intrest0
Last Price0.15Aug 21, 2026
Change
0.5578.57%
Bid-
Ask0.3
volume23
Intrest121
Strike
2350
2350
Last Price-
Change
-
Bid744
Ask760.1
volume0
Intrest0
Last Price0.35Aug 21, 2026
Change
0.7568.18%
Bid0.15
Ask0.5
volume21
Intrest30
Strike
2360
2360
Last Price-
Change
-
Bid755.7
Ask770.1
volume0
Intrest0
Last Price0.67Aug 20, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest37
Strike
2370
2370
Last Price859.33Jul 22, 2026
Change
-0%
Bid764
Ask780.1
volume0
Intrest1
Last Price0.31Aug 21, 2026
Change
1.9886.46%
Bid-
Ask1.25
volume2
Intrest7
Strike
2380
2380
Last Price984Aug 05, 2026
Change
-0%
Bid774
Ask790.1
volume0
Intrest0
Last Price0.3Aug 21, 2026
Change
0.2343.4%
Bid0.15
Ask0.65
volume11
Intrest64
Strike
2390
2390
Last Price-
Change
-
Bid785.7
Ask800.1
volume0
Intrest0
Last Price0.15Aug 21, 2026
Change
0.3771.15%
Bid0.1
Ask0.3
volume187
Intrest518
Strike
2400
2400
Last Price1152Jul 31, 2026
Change
-0%
Bid795.7
Ask810.1
volume0
Intrest0
Last Price0.19Aug 21, 2026
Change
0.3162%
Bid0.1
Ask0.2
volume59
Intrest142
Strike
2410
2410
Last Price-
Change
-
Bid804
Ask820.1
volume0
Intrest0
Last Price0.3Aug 21, 2026
Change
0.2545.45%
Bid0.1
Ask0.3
volume37
Intrest86
Strike
2420
2420
Last Price-
Change
-
Bid814
Ask830.1
volume0
Intrest0
Last Price0.82Aug 19, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest25
Strike
2430
2430
Last Price1318.4Jul 28, 2026
Change
-0%
Bid824
Ask840.1
volume0
Intrest0
Last Price0.8Aug 19, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest24
Strike
2440
2440
Last Price1042Aug 05, 2026
Change
-0%
Bid834
Ask850.1
volume0
Intrest0
Last Price0.21Aug 21, 2026
Change
0.2958%
Bid-
Ask0.3
volume1
Intrest56
Strike
2450
2450
Last Price1235.08Aug 07, 2026
Change
-0%
Bid844
Ask860.1
volume0
Intrest0
Last Price0.99Aug 19, 2026
Change
-0%
Bid-
Ask7.2
volume0
Intrest17
Strike
2460
2460
Last Price1245.12Aug 07, 2026
Change
-0%
Bid854
Ask870.1
volume0
Intrest0
Last Price0.85Aug 19, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest75
Strike
2470
2470
Last Price1194Aug 11, 2026
Change
-0%
Bid864
Ask880.1
volume0
Intrest0
Last Price0.15Aug 21, 2026
Change
0.366.67%
Bid-
Ask0.2
volume8
Intrest23
Strike
2480
2480
Last Price1408.5Jul 28, 2026
Change
-0%
Bid874
Ask890.1
volume0
Intrest0
Last Price0.2Aug 21, 2026
Change
0.250%
Bid-
Ask0.6
volume58
Intrest67
Strike
2490
2490
Last Price1325.7Jul 28, 2026
Change
-0%
Bid884
Ask900.1
volume0
Intrest0
Last Price0.15Aug 21, 2026
Change
0.257.14%
Bid0.1
Ask0.2
volume102
Intrest577
Strike
2500
2500
Last Price876Aug 14, 2026
Change
-0%
Bid894
Ask910.1
volume0
Intrest0
Last Price0.13Aug 21, 2026
Change
0.1756.67%
Bid0.1
Ask0.25
volume70
Intrest114
Strike
2510
2510
Last Price1114Jul 17, 2026
Change
-0%
Bid905.7
Ask920.1
volume0
Intrest0
Last Price1.25Aug 18, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest64
Strike
2520
2520
Last Price-
Change
-
Bid914
Ask930.1
volume0
Intrest0
Last Price1Aug 18, 2026
Change
-0%
Bid-
Ask3.5
volume0
Intrest74
Strike
2530
2530
Last Price850Jul 13, 2026
Change
-0%
Bid924
Ask940.1
volume0
Intrest0
Last Price0.25Aug 21, 2026
Change
4.0694.2%
Bid-
Ask4.4
volume1
Intrest50
Strike
2540
2540
Last Price-
Change
-
Bid934
Ask950.1
volume0
Intrest0
Last Price0.15Aug 21, 2026
Change
3.3595.71%
Bid-
Ask0.75
volume2
Intrest73
Strike
2550
2550
Last Price1535.9Jul 29, 2026
Change
-0%
Bid944
Ask960.1
volume0
Intrest0
Last Price0.2Aug 21, 2026
Change
0.0416.67%
Bid0.05
Ask0.5
volume4
Intrest73
Strike
2560
2560
Last Price-
Change
-
Bid955.7
Ask970.1
volume0
Intrest0
Last Price0.75Aug 18, 2026
Change
-0%
Bid-
Ask7.2
volume0
Intrest33
Strike
2570
2570
Last Price958Aug 14, 2026
Change
-0%
Bid964
Ask980.1
volume0
Intrest0
Last Price2.94Aug 17, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest51
Strike
2580
2580
Last Price1050.06Jul 22, 2026
Change
-0%
Bid974
Ask990.1
volume0
Intrest0
Last Price0.2Aug 21, 2026
Change
2.793.1%
Bid0.05
Ask0.3
volume7
Intrest27
Strike
2590
2590
Last Price-
Change
-
Bid984
Ask1000.1
volume0
Intrest0
Last Price0.1Aug 21, 2026
Change
0.0741.18%
Bid0.05
Ask0.35
volume36
Intrest153
Strike
2600
2600
Last Price988Aug 14, 2026
Change
-0%
Bid994
Ask1010.1
volume0
Intrest0
Last Price0.71Aug 18, 2026
Change
-0%
Bid-
Ask4.7
volume0
Intrest103
Strike
2610
2610
Last Price-
Change
-
Bid1004
Ask1020.1
volume0
Intrest0
Last Price0.28Aug 19, 2026
Change
-0%
Bid-
Ask5.9
volume0
Intrest24
Strike
2620
2620
Last Price1430.3Aug 03, 2026
Change
-0%
Bid1014
Ask1030.1
volume0
Intrest0
Last Price0.35Aug 19, 2026
Change
-0%
Bid-
Ask7.2
volume0
Intrest11
Strike
2630
2630
Last Price-
Change
-
Bid1024
Ask1040.1
volume0
Intrest0
Last Price4.5Aug 17, 2026
Change
-0%
Bid-
Ask7.2
volume0
Intrest37
Strike
2640
2640
Last Price-
Change
-
Bid1034
Ask1050.1
volume0
Intrest0
Last Price2.75Aug 17, 2026
Change
-0%
Bid-
Ask7.2
volume0
Intrest16
Strike
2650
2650
Last Price1070Aug 14, 2026
Change
-0%
Bid1044
Ask1060.1
volume0
Intrest0
Last Price0.05Aug 21, 2026
Change
0.2180.77%
Bid-
Ask0.1
volume31
Intrest7
Strike
2660
2660
Last Price-
Change
-
Bid1054
Ask1070.1
volume0
Intrest0
Last Price2.8Aug 17, 2026
Change
-0%
Bid-
Ask7.2
volume0
Intrest9
Strike
2670
2670
Last Price1532Aug 03, 2026
Change
-0%
Bid1064
Ask1080.1
volume0
Intrest0
Last Price40.91Jul 22, 2026
Change
-0%
Bid-
Ask7.2
volume0
Intrest8
Strike
2680
2680
Last Price1026.6Aug 19, 2026
Change
-0%
Bid1074
Ask1090.1
volume0
Intrest0
Last Price1.11Aug 18, 2026
Change
-0%
Bid-
Ask7.2
volume0
Intrest23
Strike
2690
2690
Last Price1475.01Aug 07, 2026
Change
-0%
Bid1084
Ask1100.1
volume0
Intrest0
Last Price0.05Aug 21, 2026
Change
0.166.67%
Bid-
Ask0.2
volume129
Intrest130
Strike
2700
2700
Last Price1485.05Aug 07, 2026
Change
-0%
Bid1094
Ask1110.1
volume0
Intrest0
Last Price0.1Aug 21, 2026
Change
0.09900%
Bid-
Ask7.2
volume1
Intrest15
Strike
2710
2710
Last Price1134Aug 14, 2026
Change
-0%
Bid1104
Ask1120.1
volume0
Intrest0
Last Price1.03Aug 18, 2026
Change
-0%
Bid-
Ask7.2
volume0
Intrest6
Strike
2720
2720
Last Price1144Aug 14, 2026
Change
-0%
Bid1114
Ask1130.1
volume0
Intrest0
Last Price0.45Aug 18, 2026
Change
-0%
Bid-
Ask4.7
volume0
Intrest10
Strike
2730
2730
Last Price1534Aug 03, 2026
Change
-0%
Bid1124
Ask1140.1
volume0
Intrest0
Last Price39.32Jul 22, 2026
Change
-0%
Bid-
Ask7.2
volume0
Intrest17
Strike
2740
2740
Last Price-
Change
-
Bid1134
Ask1150.1
volume0
Intrest0
Last Price1.2Aug 18, 2026
Change
-0%
Bid-
Ask7.2
volume0
Intrest13
Strike
2750
2750
Last Price1535.08Aug 07, 2026
Change
-0%
Bid1144
Ask1160.1
volume0
Intrest0
Last Price1.19Aug 18, 2026
Change
-0%
Bid-
Ask7.2
volume0
Intrest3
Strike
2760
2760
Last Price1545.08Aug 07, 2026
Change
-0%
Bid1154
Ask1170.1
volume0
Intrest0
Last Price8.63Aug 04, 2026
Change
-0%
Bid-
Ask7.2
volume0
Intrest4
Strike
2770
2770
Last Price1555.12Aug 07, 2026
Change
-0%
Bid1164
Ask1180.1
volume0
Intrest0
Last Price8.52Aug 04, 2026
Change
-0%
Bid-
Ask7.2
volume0
Intrest5
Strike
2780
2780
Last Price-
Change
-
Bid1174
Ask1190.1
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask7.2
volume0
Intrest2
Strike
2790
2790
Last Price1562Jul 31, 2026
Change
-0%
Bid1184
Ask1200.1
volume0
Intrest0
Last Price0.05Aug 21, 2026
Change
0.0861.54%
Bid-
Ask0.15
volume7
Intrest20
Strike
2800
2800
Last Price1525Aug 06, 2026
Change
-0%
Bid1194
Ask1210.1
volume0
Intrest0
Last Price0.1Aug 20, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest76
Strike
2810
2810
Last Price1547.7Aug 07, 2026
Change
-0%
Bid1204
Ask1220.1
volume0
Intrest0
Last Price0.1Aug 21, 2026
Change
0.1254.55%
Bid-
Ask0.05
volume42
Intrest51
Strike
2820
2820
Last Price1193.32Jul 13, 2026
Change
-0%
Bid1214
Ask1230.1
volume0
Intrest0
Last Price0.05Aug 21, 2026
Change
0.1575%
Bid-
Ask0.05
volume8
Intrest111
Strike
2830
2830
Last Price1618Aug 07, 2026
Change
-0%
Bid1224
Ask1240.1
volume0
Intrest0
Last Price0.06Aug 21, 2026
Change
0.0120%
Bid-
Ask0.05
volume10
Intrest763
Strike
2840
2840
Last Price1143.6Aug 19, 2026
Change
-0%
Bid1235.7
Ask1250.1
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved