$473.83
-29.61-5.88%
가까이에: Jan 23, 4:00 PM EST
$473.80
-0.0301-0.01%
시간외: Jan 23, 7:59 PM EST
Comments
Loading...
SanDisk (NASDAQ:SNDK) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 SanDisk의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 SanDisk에 대한 시장 심리를 평가합니다..
모든 인더머니
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 Price374.25Jan 22, 2026
Change
-0%
Bid351.8
Ask355.9
volume0
Intrest6
Strike
120
120
Last Price0.05Jan 20, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest12
Last Price364.7Jan 23, 2026
Change
81.928.96%
Bid347.1
Ask351
volume1
Intrest8
Strike
125
125
Last Price0.1Jan 20, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid341.8
Ask345.9
volume0
Intrest0
Strike
130
130
Last Price0.15Jan 21, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest56
Last Price108.3Dec 23, 2025
Change
-0%
Bid336.9
Ask340.9
volume0
Intrest1
Strike
135
135
Last Price0.2Jan 21, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest8
Last Price-
Change
-
Bid332
Ask336.3
volume0
Intrest0
Strike
140
140
Last Price0.3Jan 08, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest15
Last Price-
Change
-
Bid327
Ask331.3
volume0
Intrest0
Strike
145
145
Last Price1.2Jan 20, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest15
Last Price351.21Jan 21, 2026
Change
-0%
Bid321.8
Ask325.9
volume0
Intrest1
Strike
150
150
Last Price1.25Jan 20, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest33
Last Price71Dec 08, 2025
Change
-0%
Bid317
Ask321.5
volume0
Intrest0
Strike
155
155
Last Price0.3Jan 15, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest52
Last Price340.44Jan 21, 2026
Change
-0%
Bid311.9
Ask315.9
volume0
Intrest3
Strike
160
160
Last Price0.04Jan 09, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest10
Last Price-
Change
-
Bid307
Ask311.3
volume0
Intrest0
Strike
165
165
Last Price0.1Jan 12, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest46
Last Price-
Change
-
Bid304.5
Ask308.8
volume0
Intrest0
Strike
167.5
167.5
Last Price0.1Jan 09, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest5
Last Price52.1Dec 04, 2025
Change
-0%
Bid301.8
Ask306
volume0
Intrest3
Strike
170
170
Last Price0.1Jan 12, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest17
Last Price326.73Jan 21, 2026
Change
-0%
Bid299.4
Ask303.4
volume0
Intrest1
Strike
172.5
172.5
Last Price0.1Jan 12, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest2
Last Price324.2Jan 21, 2026
Change
-0%
Bid296.8
Ask300.9
volume0
Intrest2
Strike
175
175
Last Price0.05Jan 12, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest79
Last Price-
Change
-
Bid294.5
Ask298.4
volume0
Intrest0
Strike
177.5
177.5
Last Price0.1Jan 15, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest5
Last Price161.5Jan 06, 2026
Change
-0%
Bid291.8
Ask295.9
volume0
Intrest1
Strike
180
180
Last Price0.05Jan 15, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest25
Last Price89Jan 05, 2026
Change
-0%
Bid289.4
Ask293.4
volume0
Intrest2
Strike
182.5
182.5
Last Price0.1Jan 12, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest4
Last Price42.2Dec 04, 2025
Change
-0%
Bid286.8
Ask290.9
volume0
Intrest1
Strike
185
185
Last Price0.03Jan 22, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest42
Last Price152.4Jan 06, 2026
Change
-0%
Bid284.3
Ask288.4
volume0
Intrest2
Strike
187.5
187.5
Last Price0.1Jan 12, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest7
Last Price286.12Jan 23, 2026
Change
14.684.88%
Bid281.8
Ask285.9
volume12
Intrest14
Strike
190
190
Last Price0.01Jan 20, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest161
Last Price192.1Jan 14, 2026
Change
-0%
Bid279.3
Ask283.4
volume0
Intrest2
Strike
192.5
192.5
Last Price0.76Jan 15, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest11
Last Price251.46Jan 20, 2026
Change
-0%
Bid276.8
Ask280.9
volume0
Intrest1
Strike
195
195
Last Price0.15Jan 12, 2026
Change
-0%
Bid-
Ask4
volume0
Intrest89
Last Price213.9Jan 15, 2026
Change
-0%
Bid274.4
Ask278.4
volume0
Intrest10
Strike
197.5
197.5
Last Price0.05Jan 12, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest26
Last Price246.27Jan 20, 2026
Change
-0%
Bid271.9
Ask275.9
volume0
Intrest19
Strike
200
200
Last Price0.05Jan 23, 2026
Change
0.0125%
Bid-
Ask0.05
volume1
Intrest133
Last Price215Jan 20, 2026
Change
-0%
Bid269.3
Ask273.4
volume0
Intrest1
Strike
202.5
202.5
Last Price2.04Jan 06, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest64
Last Price177.75Jan 12, 2026
Change
-0%
Bid266.8
Ask270.9
volume0
Intrest4
Strike
205
205
Last Price0.05Jan 16, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest62
Last Price-
Change
-
Bid264.3
Ask268.4
volume0
Intrest0
Strike
207.5
207.5
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest8
Last Price89Jan 06, 2026
Change
-0%
Bid261.8
Ask265.9
volume0
Intrest19
Strike
210
210
Last Price0.13Jan 23, 2026
Change
0.1333.33%
Bid-
Ask0.05
volume1
Intrest34
Last Price-
Change
-
Bid259.4
Ask263.4
volume0
Intrest0
Strike
212.5
212.5
Last Price1.5Jan 15, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest9
Last Price63.95Jan 02, 2026
Change
-0%
Bid256.8
Ask260.9
volume0
Intrest15
Strike
215
215
Last Price0.3Jan 09, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest12
Last Price194.3Jan 15, 2026
Change
-0%
Bid254.3
Ask258.4
volume0
Intrest6
Strike
217.5
217.5
Last Price0.2Jan 16, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest24
Last Price193.7Jan 15, 2026
Change
-0%
Bid251.8
Ask255.9
volume0
Intrest19
Strike
220
220
Last Price0.05Jan 16, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest164
Last Price189.3Jan 15, 2026
Change
-0%
Bid249.4
Ask253.4
volume0
Intrest20
Strike
222.5
222.5
Last Price0.05Jan 20, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest45
Last Price188.7Jan 15, 2026
Change
-0%
Bid246.9
Ask250.9
volume0
Intrest27
Strike
225
225
Last Price0.05Jan 23, 2026
Change
0.0266.67%
Bid-
Ask0.05
volume6
Intrest813
Last Price188.7Jan 20, 2026
Change
-0%
Bid244.3
Ask248.4
volume0
Intrest16
Strike
227.5
227.5
Last Price0.05Jan 16, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest24
Last Price264Jan 23, 2026
Change
1.470.55%
Bid242.1
Ask246
volume1
Intrest10
Strike
230
230
Last Price0.05Jan 23, 2026
Change
-0%
Bid-
Ask0.05
volume6
Intrest66
Last Price40.9Jan 02, 2026
Change
-0%
Bid239.3
Ask243.4
volume0
Intrest2
Strike
232.5
232.5
Last Price2.15Jan 15, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest5
Last Price261.32Jan 22, 2026
Change
-0%
Bid237
Ask241
volume0
Intrest17
Strike
235
235
Last Price0.05Jan 16, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest144
Last Price266.69Jan 22, 2026
Change
-0%
Bid234.3
Ask238.4
volume0
Intrest1
Strike
237.5
237.5
Last Price2.19Jan 15, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest6
Last Price241Jan 23, 2026
Change
25.429.54%
Bid232.1
Ask236
volume1
Intrest17
Strike
240
240
Last Price0.01Jan 20, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest215
Last Price209.65Jan 20, 2026
Change
-0%
Bid229.3
Ask233.4
volume0
Intrest5
Strike
242.5
242.5
Last Price0.1Jan 16, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest20
Last Price171.2Jan 15, 2026
Change
-0%
Bid226.8
Ask230.9
volume0
Intrest13
Strike
245
245
Last Price0.15Jan 23, 2026
Change
0.1200%
Bid-
Ask0.05
volume1
Intrest62
Last Price111.95Jan 09, 2026
Change
-0%
Bid224.4
Ask228.4
volume0
Intrest3
Strike
247.5
247.5
Last Price0.03Jan 22, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest48
Last Price224.29Jan 22, 2026
Change
-0%
Bid222.1
Ask226
volume0
Intrest49
Strike
250
250
Last Price0.04Jan 22, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest578
Last Price-
Change
-
Bid219.5
Ask223.8
volume0
Intrest0
Strike
252.5
252.5
Last Price0.05Jan 22, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest16
Last Price169.7Jan 16, 2026
Change
-0%
Bid216.8
Ask220.9
volume0
Intrest4
Strike
255
255
Last Price0.25Jan 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest43
Last Price74.85Jan 06, 2026
Change
-0%
Bid214.3
Ask218.4
volume0
Intrest1
Strike
257.5
257.5
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest21
Last Price152.38Jan 16, 2026
Change
-0%
Bid212.1
Ask216
volume0
Intrest115
Strike
260
260
Last Price0.01Jan 23, 2026
Change
0.0266.67%
Bid-
Ask0.05
volume2
Intrest112
Last Price150.27Jan 16, 2026
Change
-0%
Bid209.3
Ask213.4
volume0
Intrest0
Strike
262.5
262.5
Last Price0.05Jan 22, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest603
Last Price209.4Jan 23, 2026
Change
3.541.72%
Bid207
Ask210.9
volume1
Intrest28
Strike
265
265
Last Price0.05Jan 20, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest168
Last Price79.83Jan 06, 2026
Change
-0%
Bid204.3
Ask208.4
volume0
Intrest4
Strike
267.5
267.5
Last Price0.45Jan 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest20
Last Price202.7Jan 23, 2026
Change
3.121.52%
Bid202
Ask205.9
volume1
Intrest26
Strike
270
270
Last Price0.03Jan 23, 2026
Change
0.0150%
Bid-
Ask0.05
volume16
Intrest307
Last Price92.79Jan 09, 2026
Change
-0%
Bid199.4
Ask203.4
volume0
Intrest2
Strike
272.5
272.5
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest25
Last Price138.35Jan 16, 2026
Change
-0%
Bid197
Ask200.9
volume0
Intrest48
Strike
275
275
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest137
Last Price169Jan 20, 2026
Change
-0%
Bid194.3
Ask198.4
volume0
Intrest11
Strike
277.5
277.5
Last Price0.01Jan 23, 2026
Change
0.0888.89%
Bid-
Ask0.05
volume30
Intrest138
Last Price192.8Jan 23, 2026
Change
33.6214.85%
Bid192
Ask195.9
volume4
Intrest28
Strike
280
280
Last Price0.03Jan 22, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest166
Last Price134.68Jan 16, 2026
Change
-0%
Bid189.3
Ask193.4
volume0
Intrest1
Strike
282.5
282.5
Last Price0.1Jan 20, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest7
Last Price185Jan 23, 2026
Change
29.3213.68%
Bid187
Ask191
volume2
Intrest32
Strike
285
285
Last Price0.1Jan 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest70
Last Price141.55Jan 16, 2026
Change
-0%
Bid184.3
Ask188.4
volume0
Intrest3
Strike
287.5
287.5
Last Price0.16Jan 20, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest9
Last Price185.69Jan 23, 2026
Change
1.370.73%
Bid182.1
Ask186
volume6
Intrest29
Strike
290
290
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest225
Last Price184.4Jan 23, 2026
Change
70.3661.7%
Bid179.3
Ask183.8
volume1
Intrest20
Strike
292.5
292.5
Last Price0.05Jan 20, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest8
Last Price178.91Jan 23, 2026
Change
48.3136.99%
Bid177
Ask180.9
volume2
Intrest55
Strike
295
295
Last Price0.01Jan 23, 2026
Change
0.1493.33%
Bid-
Ask0.05
volume80
Intrest182
Last Price-
Change
-
Bid174.4
Ask178.8
volume0
Intrest0
Strike
297.5
297.5
Last Price0.05Jan 21, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest17
Last Price172.69Jan 23, 2026
Change
22.8311.68%
Bid172.1
Ask176.1
volume8
Intrest831
Strike
300
300
Last Price0.02Jan 23, 2026
Change
0.0250%
Bid-
Ask0.05
volume53
Intrest1076
Last Price144.3Jan 20, 2026
Change
-0%
Bid169.3
Ask173.8
volume0
Intrest0
Strike
302.5
302.5
Last Price0.03Jan 21, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest15
Last Price174.55Jan 23, 2026
Change
27.8513.76%
Bid167
Ask170.9
volume1
Intrest8
Strike
305
305
Last Price0.03Jan 23, 2026
Change
-0%
Bid-
Ask1.05
volume2
Intrest765
Last Price114.65Jan 15, 2026
Change
-0%
Bid164.3
Ask168.8
volume0
Intrest2
Strike
307.5
307.5
Last Price0.05Jan 21, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest15
Last Price161.88Jan 23, 2026
Change
33.3817.1%
Bid161.8
Ask166
volume11
Intrest80
Strike
310
310
Last Price0.04Jan 23, 2026
Change
-0%
Bid-
Ask0.05
volume2
Intrest359
Last Price161.74Jan 23, 2026
Change
1.641.02%
Bid159.5
Ask163.5
volume1
Intrest2
Strike
312.5
312.5
Last Price0.05Jan 22, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest65
Last Price171.86Jan 23, 2026
Change
0.810.47%
Bid156.9
Ask160.9
volume2
Intrest61
Strike
315
315
Last Price0.05Jan 23, 2026
Change
0.0266.67%
Bid-
Ask0.05
volume2
Intrest346
Last Price155.6Jan 23, 2026
Change
60.6963.94%
Bid154.3
Ask158.4
volume1
Intrest1
Strike
317.5
317.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price166.93Jan 23, 2026
Change
15.378.43%
Bid152.1
Ask156.2
volume1
Intrest220
Strike
320
320
Last Price0.03Jan 23, 2026
Change
0.02200%
Bid-
Ask0.05
volume115
Intrest397
Last Price150.8Jan 23, 2026
Change
15.089.09%
Bid149.3
Ask153.5
volume1
Intrest1
Strike
322.5
322.5
Last Price0.03Jan 21, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest33
Last Price167Jan 22, 2026
Change
-0%
Bid147.1
Ask151
volume0
Intrest64
Strike
325
325
Last Price0.03Jan 23, 2026
Change
0.0240%
Bid-
Ask0.05
volume2
Intrest308
Last Price63.1Jan 12, 2026
Change
-0%
Bid144.3
Ask148.8
volume0
Intrest0
Strike
327.5
327.5
Last Price0.05Jan 23, 2026
Change
0.0758.33%
Bid-
Ask4.8
volume1
Intrest19
Last Price143Jan 23, 2026
Change
2514.88%
Bid141.8
Ask146.3
volume8
Intrest47
Strike
330
330
Last Price0.03Jan 23, 2026
Change
-0%
Bid-
Ask0.05
volume2
Intrest364
Last Price141.97Jan 23, 2026
Change
10.767.05%
Bid139.5
Ask143.5
volume2
Intrest4
Strike
332.5
332.5
Last Price0.03Jan 23, 2026
Change
0.2288%
Bid-
Ask4.8
volume10
Intrest54
Last Price154.61Jan 23, 2026
Change
0.110.07%
Bid136.8
Ask140.9
volume5
Intrest49
Strike
335
335
Last Price0.03Jan 23, 2026
Change
0.02200%
Bid-
Ask0.05
volume4
Intrest433
Last Price134.45Jan 23, 2026
Change
7.155.05%
Bid134.4
Ask139
volume1
Intrest7
Strike
337.5
337.5
Last Price0.05Jan 23, 2026
Change
0.0266.67%
Bid-
Ask0.05
volume12
Intrest680
Last Price131.9Jan 23, 2026
Change
27.6917.35%
Bid132.1
Ask136
volume113
Intrest127
Strike
340
340
Last Price0.05Jan 23, 2026
Change
-0%
Bid-
Ask0.05
volume2
Intrest523
Last Price132.21Jan 23, 2026
Change
25.7916.32%
Bid129.5
Ask133.4
volume1
Intrest9
Strike
342.5
342.5
Last Price0.98Jan 23, 2026
Change
0.942350%
Bid-
Ask4.8
volume126
Intrest34
Last Price126.3Jan 23, 2026
Change
12.99.27%
Bid127.1
Ask131.3
volume3
Intrest187
Strike
345
345
Last Price0.03Jan 23, 2026
Change
0.0240%
Bid-
Ask0.05
volume111
Intrest296
Last Price125.94Jan 23, 2026
Change
12.268.87%
Bid124.3
Ask128.8
volume1
Intrest2
Strike
347.5
347.5
Last Price0.02Jan 23, 2026
Change
0.0880%
Bid-
Ask0.05
volume3
Intrest609
Last Price124.47Jan 23, 2026
Change
6.134.69%
Bid122.1
Ask125.7
volume34
Intrest56
Strike
350
350
Last Price0.03Jan 23, 2026
Change
-0%
Bid-
Ask0.05
volume45
Intrest1506
Last Price148Jan 23, 2026
Change
7.744.97%
Bid119.3
Ask123.5
volume1
Intrest3
Strike
352.5
352.5
Last Price0.33Jan 22, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest18
Last Price133Jan 21, 2026
Change
-0%
Bid116.8
Ask121
volume0
Intrest42
Strike
355
355
Last Price0.04Jan 23, 2026
Change
0.0120%
Bid-
Ask0.05
volume9
Intrest1085
Last Price137Jan 23, 2026
Change
64.2%
Bid114.3
Ask118.5
volume6
Intrest13
Strike
357.5
357.5
Last Price0.1Jan 22, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest48
Last Price120.99Jan 23, 2026
Change
14.5110.71%
Bid112.1
Ask116
volume12
Intrest297
Strike
360
360
Last Price0.06Jan 23, 2026
Change
0.03100%
Bid-
Ask0.05
volume94
Intrest1285
Last Price113.58Jan 23, 2026
Change
12.8210.14%
Bid109.3
Ask113.2
volume1
Intrest8
Strike
362.5
362.5
Last Price0.05Jan 23, 2026
Change
-0%
Bid-
Ask0.05
volume5
Intrest106
Last Price106.75Jan 23, 2026
Change
23.7518.2%
Bid107.1
Ask111
volume4
Intrest72
Strike
365
365
Last Price0.01Jan 23, 2026
Change
0.0375%
Bid-
Ask0.05
volume10
Intrest853
Last Price129.71Jan 22, 2026
Change
-0%
Bid104.3
Ask108.8
volume0
Intrest1
Strike
367.5
367.5
Last Price0.05Jan 23, 2026
Change
-0%
Bid-
Ask0.1
volume3
Intrest160
Last Price102.42Jan 23, 2026
Change
26.0820.3%
Bid102.1
Ask105.9
volume316
Intrest557
Strike
370
370
Last Price0.02Jan 23, 2026
Change
0.0360%
Bid-
Ask0.1
volume30
Intrest1109
Last Price115.5Jan 23, 2026
Change
11.128.78%
Bid99.3
Ask104
volume10
Intrest11
Strike
372.5
372.5
Last Price0.04Jan 23, 2026
Change
0.0120%
Bid-
Ask0.05
volume23
Intrest63
Last Price89.2Jan 23, 2026
Change
31.325.98%
Bid96.9
Ask100.9
volume9
Intrest43
Strike
375
375
Last Price0.01Jan 23, 2026
Change
0.0480%
Bid-
Ask0.05
volume67
Intrest443
Last Price108.5Jan 22, 2026
Change
-0%
Bid94.3
Ask98.8
volume0
Intrest4
Strike
377.5
377.5
Last Price0.05Jan 23, 2026
Change
0.03150%
Bid-
Ask1.05
volume1
Intrest52
Last Price91.8Jan 23, 2026
Change
35.227.72%
Bid92
Ask95.8
volume114
Intrest271
Strike
380
380
Last Price0.01Jan 23, 2026
Change
0.0480%
Bid-
Ask0.05
volume82
Intrest1317
Last Price88.9Jan 23, 2026
Change
14.113.69%
Bid89.6
Ask93.5
volume2
Intrest10
Strike
382.5
382.5
Last Price0.05Jan 22, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest128
Last Price87Jan 23, 2026
Change
17.0516.39%
Bid87.1
Ask91
volume7
Intrest80
Strike
385
385
Last Price0.03Jan 23, 2026
Change
0.0240%
Bid-
Ask0.05
volume27
Intrest469
Last Price96.2Jan 23, 2026
Change
4.54.47%
Bid84.6
Ask88.5
volume5
Intrest38
Strike
387.5
387.5
Last Price0.01Jan 23, 2026
Change
0.1894.74%
Bid-
Ask0.1
volume3
Intrest74
Last Price83.6Jan 23, 2026
Change
33.4128.55%
Bid81.9
Ask86
volume20
Intrest115
Strike
390
390
Last Price0.03Jan 23, 2026
Change
0.0240%
Bid-
Ask0.05
volume242
Intrest1964
Last Price89.3Jan 23, 2026
Change
6.476.76%
Bid79.3
Ask83.5
volume1
Intrest49
Strike
392.5
392.5
Last Price0.05Jan 23, 2026
Change
0.0125%
Bid-
Ask0.05
volume31
Intrest135
Last Price76.87Jan 23, 2026
Change
26.0325.3%
Bid77.1
Ask81
volume2
Intrest37
Strike
395
395
Last Price0.01Jan 23, 2026
Change
0.1493.33%
Bid-
Ask0.05
volume310
Intrest491
Last Price96Jan 23, 2026
Change
0.950.98%
Bid74.3
Ask78.8
volume4
Intrest25
Strike
397.5
397.5
Last Price0.01Jan 23, 2026
Change
0.1292.31%
Bid-
Ask0.05
volume35
Intrest500
Last Price72.41Jan 23, 2026
Change
35.0932.64%
Bid71.9
Ask75.7
volume427
Intrest1052
Strike
400
400
Last Price0.05Jan 23, 2026
Change
0.0550%
Bid-
Ask0.05
volume536
Intrest4896
Last Price76.2Jan 23, 2026
Change
19.1120.05%
Bid69.4
Ask73.5
volume1
Intrest52
Strike
402.5
402.5
Last Price0.05Jan 23, 2026
Change
-0%
Bid-
Ask0.05
volume20
Intrest102
Last Price76.02Jan 23, 2026
Change
18.3819.47%
Bid67.1
Ask71
volume3
Intrest156
Strike
405
405
Last Price0.01Jan 23, 2026
Change
0.0990%
Bid-
Ask0.05
volume66
Intrest468
Last Price74.19Jan 23, 2026
Change
15.9617.7%
Bid64.6
Ask68.5
volume2
Intrest48
Strike
407.5
407.5
Last Price0.15Jan 23, 2026
Change
0.0525%
Bid-
Ask0.05
volume53
Intrest457
Last Price63.18Jan 23, 2026
Change
29.8232.06%
Bid62.1
Ask66
volume84
Intrest280
Strike
410
410
Last Price0.05Jan 23, 2026
Change
0.1168.75%
Bid-
Ask0.05
volume673
Intrest1129
Last Price59Jan 23, 2026
Change
26.631.07%
Bid59.6
Ask63.5
volume19
Intrest79
Strike
412.5
412.5
Last Price0.01Jan 23, 2026
Change
0.1593.75%
Bid-
Ask0.05
volume165
Intrest408
Last Price51.3Jan 23, 2026
Change
33.239.29%
Bid57.1
Ask60.7
volume16
Intrest192
Strike
415
415
Last Price0.01Jan 23, 2026
Change
0.1995%
Bid-
Ask0.05
volume301
Intrest881
Last Price74.71Jan 23, 2026
Change
3.114.34%
Bid54.6
Ask58.5
volume1
Intrest28
Strike
417.5
417.5
Last Price0.01Jan 23, 2026
Change
0.2395.83%
Bid-
Ask0.05
volume116
Intrest137
Last Price53.5Jan 23, 2026
Change
24.931.76%
Bid51.9
Ask55.8
volume87
Intrest286
Strike
420
420
Last Price0.04Jan 23, 2026
Change
0.1680%
Bid-
Ask0.05
volume1095
Intrest1848
Last Price54Jan 23, 2026
Change
1116.92%
Bid49.6
Ask53.5
volume8
Intrest65
Strike
422.5
422.5
Last Price0.01Jan 23, 2026
Change
0.2496%
Bid-
Ask0.05
volume401
Intrest202
Last Price47.5Jan 23, 2026
Change
18.528.03%
Bid47.1
Ask51
volume175
Intrest275
Strike
425
425
Last Price0.05Jan 23, 2026
Change
0.2583.33%
Bid-
Ask0.05
volume680
Intrest393
Last Price46.62Jan 23, 2026
Change
34.3342.41%
Bid44.4
Ask48.8
volume3
Intrest24
Strike
427.5
427.5
Last Price0.16Jan 23, 2026
Change
0.1954.29%
Bid-
Ask0.05
volume44
Intrest156
Last Price44.1Jan 23, 2026
Change
29.840.32%
Bid42.1
Ask45.9
volume83
Intrest268
Strike
430
430
Last Price0.05Jan 23, 2026
Change
0.385.71%
Bid-
Ask0.05
volume2545
Intrest2610
Last Price42Jan 23, 2026
Change
25.137.41%
Bid39.5
Ask43.2
volume2
Intrest25
Strike
432.5
432.5
Last Price0.05Jan 23, 2026
Change
0.3587.5%
Bid-
Ask0.05
volume83
Intrest95
Last Price38.64Jan 23, 2026
Change
36.3648.48%
Bid37.1
Ask41
volume20
Intrest99
Strike
435
435
Last Price0.01Jan 23, 2026
Change
0.4497.78%
Bid-
Ask1.15
volume826
Intrest457
Last Price35Jan 23, 2026
Change
26.7743.34%
Bid34.6
Ask38.2
volume60
Intrest261
Strike
437.5
437.5
Last Price0.01Jan 23, 2026
Change
0.4998%
Bid-
Ask0.1
volume72
Intrest106
Last Price32.35Jan 23, 2026
Change
32.6550.23%
Bid32.1
Ask36.3
volume423
Intrest398
Strike
440
440
Last Price0.01Jan 23, 2026
Change
0.5598.21%
Bid-
Ask0.05
volume3182
Intrest1287
Last Price30.35Jan 23, 2026
Change
24.7644.93%
Bid29.6
Ask33.2
volume13
Intrest101
Strike
442.5
442.5
Last Price0.01Jan 23, 2026
Change
0.4998%
Bid-
Ask0.05
volume982
Intrest246
Last Price27.71Jan 23, 2026
Change
37.4957.5%
Bid27.1
Ask31
volume49
Intrest247
Strike
445
445
Last Price0.02Jan 23, 2026
Change
0.6396.92%
Bid-
Ask0.05
volume1717
Intrest670
Last Price27.4Jan 23, 2026
Change
19.741.83%
Bid24.6
Ask28.5
volume291
Intrest230
Strike
447.5
447.5
Last Price0.01Jan 23, 2026
Change
0.7798.72%
Bid-
Ask0.05
volume779
Intrest293
Last Price23Jan 23, 2026
Change
30.1156.69%
Bid22.2
Ask26
volume453
Intrest829
Strike
450
450
Last Price0.02Jan 23, 2026
Change
0.7397.33%
Bid-
Ask0.05
volume12601
Intrest3182
Last Price19.43Jan 23, 2026
Change
35.5764.67%
Bid19.6
Ask23.3
volume260
Intrest188
Strike
452.5
452.5
Last Price0.04Jan 23, 2026
Change
0.9696%
Bid-
Ask0.05
volume1062
Intrest268
Last Price17.7Jan 23, 2026
Change
30.6963.42%
Bid17.1
Ask21
volume254
Intrest225
Strike
455
455
Last Price0.01Jan 23, 2026
Change
1.2499.2%
Bid-
Ask0.05
volume4062
Intrest709
Last Price16.54Jan 23, 2026
Change
31.8665.83%
Bid14.6
Ask18.8
volume118
Intrest118
Strike
457.5
457.5
Last Price0.03Jan 23, 2026
Change
0.9997.06%
Bid-
Ask0.05
volume1208
Intrest149
Last Price12.83Jan 23, 2026
Change
35.4773.44%
Bid12.6
Ask15.7
volume284
Intrest380
Strike
460
460
Last Price0.04Jan 23, 2026
Change
1.3697.14%
Bid-
Ask0.05
volume7034
Intrest859
Last Price10.75Jan 23, 2026
Change
18.5263.27%
Bid10.3
Ask13.5
volume120
Intrest152
Strike
462.5
462.5
Last Price0.05Jan 23, 2026
Change
1.5596.88%
Bid-
Ask0.2
volume1221
Intrest119
Last Price7.7Jan 23, 2026
Change
36.1782.45%
Bid7.4
Ask11
volume304
Intrest195
Strike
465
465
Last Price0.02Jan 23, 2026
Change
1.7898.89%
Bid-
Ask0.05
volume4676
Intrest509
Last Price5.54Jan 23, 2026
Change
35.8686.62%
Bid5.1
Ask8.5
volume171
Intrest52
Strike
467.5
467.5
Last Price0.17Jan 23, 2026
Change
1.6890.81%
Bid0.05
Ask0.2
volume1014
Intrest316
Last Price4Jan 23, 2026
Change
31.288.64%
Bid2.4
Ask6.1
volume1498
Intrest354
Strike
470
470
Last Price0.1Jan 23, 2026
Change
295.24%
Bid0.05
Ask0.25
volume11551
Intrest1415
Last Price1.5Jan 23, 2026
Change
3595.89%
Bid1.05
Ask2.45
volume854
Intrest320
Strike
472.5
472.5
Last Price0.5Jan 23, 2026
Change
1.777.27%
Bid0.1
Ask1
volume1474
Intrest212
Last Price0.75Jan 23, 2026
Change
34.0597.84%
Bid0.4
Ask0.9
volume3599
Intrest245
Strike
475
475
Last Price2.2Jan 23, 2026
Change
0.4516.98%
Bid1
Ask2.05
volume6221
Intrest375
Last Price0.2Jan 23, 2026
Change
28.7699.31%
Bid-
Ask0.45
volume1549
Intrest122
Strike
477.5
477.5
Last Price4.36Jan 23, 2026
Change
1.0632.12%
Bid2.7
Ask4.9
volume1282
Intrest168
Last Price0.05Jan 23, 2026
Change
26.899.81%
Bid0.05
Ask0.2
volume7497
Intrest512
Strike
480
480
Last Price6Jan 23, 2026
Change
2.5573.91%
Bid5.3
Ask6.7
volume7858
Intrest1197
Last Price0.15Jan 23, 2026
Change
23.8599.38%
Bid-
Ask0.3
volume1744
Intrest119
Strike
482.5
482.5
Last Price8.5Jan 23, 2026
Change
4.4107.32%
Bid7.3
Ask10.4
volume901
Intrest181
Last Price0.04Jan 23, 2026
Change
23.2199.83%
Bid-
Ask0.05
volume3846
Intrest353
Strike
485
485
Last Price11.48Jan 23, 2026
Change
7.38180%
Bid9.6
Ask12.5
volume2795
Intrest453
Last Price0.02Jan 23, 2026
Change
20.1899.9%
Bid-
Ask0.05
volume1891
Intrest204
Strike
487.5
487.5
Last Price15.9Jan 23, 2026
Change
10.55197.2%
Bid12.6
Ask14.7
volume531
Intrest303
Last Price0.01Jan 23, 2026
Change
18.0999.94%
Bid-
Ask0.05
volume9103
Intrest790
Strike
490
490
Last Price15.87Jan 23, 2026
Change
10.37188.55%
Bid14
Ask17.9
volume4054
Intrest988
Last Price0.01Jan 23, 2026
Change
16.9999.94%
Bid-
Ask0.2
volume715
Intrest129
Strike
492.5
492.5
Last Price10.9Jan 23, 2026
Change
4.8178.98%
Bid16.2
Ask20.7
volume405
Intrest98
Last Price0.03Jan 23, 2026
Change
15.4999.81%
Bid-
Ask0.05
volume3833
Intrest393
Strike
495
495
Last Price22.5Jan 23, 2026
Change
14.8192.21%
Bid19
Ask22.9
volume1123
Intrest359
Last Price0.02Jan 23, 2026
Change
12.2899.84%
Bid-
Ask0.05
volume1175
Intrest282
Strike
497.5
497.5
Last Price23.7Jan 23, 2026
Change
15.09175.26%
Bid21.5
Ask25.4
volume316
Intrest219
Last Price0.02Jan 23, 2026
Change
12.5399.84%
Bid-
Ask0.05
volume22252
Intrest1788
Strike
500
500
Last Price25.55Jan 23, 2026
Change
16.55183.89%
Bid24.2
Ask27.9
volume2489
Intrest1258
Last Price0.03Jan 23, 2026
Change
11.1799.73%
Bid-
Ask0.05
volume2315
Intrest116
Strike
502.5
502.5
Last Price27.24Jan 23, 2026
Change
16.54154.58%
Bid26
Ask30.6
volume218
Intrest17
Last Price0.01Jan 23, 2026
Change
9.9999.9%
Bid-
Ask0.05
volume3348
Intrest282
Strike
505
505
Last Price32Jan 23, 2026
Change
19.83162.94%
Bid29
Ask33.1
volume334
Intrest55
Last Price0.02Jan 23, 2026
Change
8.2699.76%
Bid-
Ask0.05
volume380
Intrest137
Strike
507.5
507.5
Last Price35.36Jan 23, 2026
Change
23.33193.93%
Bid31.5
Ask35.4
volume45
Intrest14
Last Price0.02Jan 23, 2026
Change
7.6899.74%
Bid-
Ask0.05
volume5653
Intrest1281
Strike
510
510
Last Price36.97Jan 23, 2026
Change
22.17149.8%
Bid34.3
Ask37.9
volume202
Intrest83
Last Price0.01Jan 23, 2026
Change
5.9999.83%
Bid-
Ask0.05
volume686
Intrest126
Strike
512.5
512.5
Last Price39.54Jan 23, 2026
Change
16.8874.49%
Bid36.5
Ask40.7
volume8
Intrest1
Last Price0.1Jan 23, 2026
Change
6.798.53%
Bid-
Ask0.05
volume2180
Intrest104
Strike
515
515
Last Price41.5Jan 23, 2026
Change
24.22140.16%
Bid39
Ask43
volume166
Intrest21
Last Price0.03Jan 23, 2026
Change
6.3299.53%
Bid-
Ask0.05
volume218
Intrest64
Strike
517.5
517.5
Last Price44.47Jan 23, 2026
Change
21.3792.51%
Bid41.5
Ask45.4
volume12
Intrest1
Last Price0.01Jan 23, 2026
Change
4.1999.76%
Bid-
Ask0.05
volume3265
Intrest923
Strike
520
520
Last Price51.69Jan 23, 2026
Change
29.69134.95%
Bid44
Ask48
volume94
Intrest99
Last Price0.01Jan 23, 2026
Change
3.7999.74%
Bid-
Ask0.05
volume146
Intrest40
Strike
522.5
522.5
Last Price37.7Jan 23, 2026
Change
13.6556.76%
Bid46.5
Ask50.7
volume2
Intrest2
Last Price0.01Jan 23, 2026
Change
3.3299.7%
Bid-
Ask0.05
volume1159
Intrest459
Strike
525
525
Last Price54.8Jan 23, 2026
Change
31130.25%
Bid49
Ask53.2
volume6
Intrest4
Last Price0.05Jan 23, 2026
Change
2.998.31%
Bid-
Ask0.05
volume264
Intrest38
Strike
527.5
527.5
Last Price56.2Jan 23, 2026
Change
-
Bid51.6
Ask55.5
volume3
Intrest0
Last Price0.01Jan 23, 2026
Change
2.5999.62%
Bid-
Ask0.05
volume1538
Intrest1357
Strike
530
530
Last Price57.96Jan 23, 2026
Change
27.8692.56%
Bid54
Ask58.1
volume15
Intrest45
Last Price0.04Jan 23, 2026
Change
2.3498.32%
Bid-
Ask0.05
volume241
Intrest110
Strike
532.5
532.5
Last Price54Jan 23, 2026
Change
1228.57%
Bid56.5
Ask60.7
volume2
Intrest2
Last Price0.03Jan 23, 2026
Change
1.7298.29%
Bid-
Ask0.05
volume311
Intrest203
Strike
535
535
Last Price39.4Jan 23, 2026
Change
7.315.63%
Bid58.5
Ask63.2
volume1
Intrest1
Last Price0.05Jan 23, 2026
Change
3.298.46%
Bid-
Ask0.05
volume74
Intrest102
Strike
537.5
537.5
Last Price71.6Jan 23, 2026
Change
17.532.35%
Bid61.5
Ask65.6
volume1
Intrest2
Last Price0.06Jan 23, 2026
Change
1.5896.34%
Bid-
Ask0.05
volume2295
Intrest1597
Strike
540
540
Last Price72.7Jan 23, 2026
Change
35.9897.98%
Bid64
Ask68.1
volume7
Intrest23
Last Price0.23Jan 23, 2026
Change
1.989.2%
Bid-
Ask0.05
volume59
Intrest12
Strike
542.5
542.5
Last Price46Jan 23, 2026
Change
-
Bid66.5
Ask70.7
volume1
Intrest0
Last Price0.05Jan 23, 2026
Change
1.1495.8%
Bid-
Ask0.3
volume98
Intrest107
Strike
545
545
Last Price47.8Jan 23, 2026
Change
10.317.73%
Bid69
Ask73.2
volume6
Intrest2
Last Price0.1Jan 23, 2026
Change
0.990%
Bid-
Ask0.05
volume17
Intrest223
Strike
547.5
547.5
Last Price77Jan 23, 2026
Change
-
Bid71.5
Ask75.7
volume1
Intrest0
Last Price0.03Jan 23, 2026
Change
0.8396.51%
Bid-
Ask0.05
volume1416
Intrest3419
Strike
550
550
Last Price74.71Jan 23, 2026
Change
16.7828.97%
Bid74
Ask77.9
volume9
Intrest43
Last Price0.1Jan 23, 2026
Change
1.392.86%
Bid-
Ask4.3
volume40
Intrest119
Strike
552.5
552.5
Last Price55.3Jan 23, 2026
Change
-
Bid76.5
Ask80.6
volume1
Intrest0
Last Price0.1Jan 23, 2026
Change
0.685.71%
Bid-
Ask0.1
volume36
Intrest46
Strike
555
555
Last Price84.7Jan 23, 2026
Change
-
Bid79.1
Ask83.1
volume1
Intrest0
Last Price0.02Jan 23, 2026
Change
0.4896%
Bid-
Ask0.05
volume816
Intrest1029
Strike
560
560
Last Price78.9Jan 23, 2026
Change
5.16.07%
Bid84
Ask87.9
volume22
Intrest38
Last Price0.01Jan 23, 2026
Change
0.3997.5%
Bid-
Ask0.05
volume376
Intrest968
Strike
570
570
Last Price75Jan 23, 2026
Change
0.10.13%
Bid94
Ask98.2
volume4
Intrest9
Last Price0.03Jan 23, 2026
Change
0.0770%
Bid-
Ask0.05
volume108
Intrest629
Strike
580
580
Last Price100Jan 23, 2026
Change
24.732.8%
Bid104
Ask108.1
volume3
Intrest4
Last Price0.01Jan 23, 2026
Change
0.0990%
Bid-
Ask0.05
volume38
Intrest687
Strike
590
590
Last Price104.6Jan 23, 2026
Change
2.22.15%
Bid113.8
Ask118.1
volume2
Intrest0
Last Price0.01Jan 23, 2026
Change
0.0888.89%
Bid-
Ask0.05
volume343
Intrest1260
Strike
600
600
Last Price121.3Jan 23, 2026
Change
25.927.15%
Bid124
Ask128
volume1
Intrest15
Last Price0.01Jan 23, 2026
Change
0.1995%
Bid-
Ask0.05
volume11
Intrest194
Strike
610
610
Last Price105.7Jan 22, 2026
Change
-0%
Bid134
Ask138.2
volume0
Intrest0
Last Price0.1Jan 23, 2026
Change
0.09900%
Bid-
Ask0.1
volume30
Intrest294
Strike
620
620
Last Price137.2Jan 23, 2026
Change
21.518.58%
Bid143.7
Ask148.2
volume1
Intrest0
Last Price0.05Jan 22, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest205
Strike
630
630
Last Price144.38Jan 21, 2026
Change
-0%
Bid153.7
Ask158.2
volume0
Intrest0
Last Price0.05Jan 22, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest159
Strike
640
640
Last Price161Jan 23, 2026
Change
9.76.41%
Bid164
Ask168.2
volume1
Intrest1
Last Price0.05Jan 22, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest70
Strike
650
650
Last Price145Jan 22, 2026
Change
-0%
Bid173.7
Ask178.2
volume0
Intrest0
Last Price0.05Jan 22, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest22
Strike
660
660
Last Price-
Change
-
Bid183.8
Ask188
volume0
Intrest0
Last Price0.05Jan 22, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest119
Strike
670
670
Last Price-
Change
-
Bid194
Ask198.2
volume0
Intrest0
Last Price0.03Jan 23, 2026
Change
0.0240%
Bid-
Ask0.05
volume1
Intrest456
Strike
680
680
Last Price189.2Jan 22, 2026
Change
-0%
Bid203.7
Ask208.2
volume0
Intrest0
Last Price0.04Jan 22, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest10
Strike
690
690
Last Price-
Change
-
Bid213.7
Ask218.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
700
700
Last Price-
Change
-
Bid223.8
Ask228
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid233.7
Ask238
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
720
720
Last Price-
Change
-
Bid243.8
Ask248
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid253.7
Ask258
volume0
Intrest0
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Strike
740
740
Last Price-
Change
-
Bid264
Ask268
volume0
Intrest0
Last Price0.04Jan 22, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest112
Strike
750
750
Last Price-
Change
-
Bid273.7
Ask278
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
760
760
Last Price-
Change
-
Bid284.1
Ask288.2
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved