$132.45
-7.20-5.15%
마지막 업데이트: Aug 20, 2:49 PM
Benzinga
Benzinga
Benzinga
목요일, 8월 20
Space Exploration Technologies Corp 옵션 체인
SPCXNASDAQ
PRO
인수합병: Cognition was rumored to be acquired by SpaceX (SPCX) on Wednesday, August 19, 2026
SpaceX Options
View SpaceX (SPCX) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.06
P/C Ratio (OI)
1.10
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 Price127.97Aug 20, 2026
Change
15.0810.54%
Bid125.6
Ask128.6
volume1
Intrest5
Strike
5
5
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest83
Last Price121.81Aug 20, 2026
Change
-
Bid120.6
Ask124
volume16
Intrest0
Strike
10
10
Last Price0.05Jul 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Last Price117.17Aug 20, 2026
Change
17.6313.08%
Bid115.6
Ask118.9
volume7
Intrest0
Strike
15
15
Last Price0.05Jul 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price112.06Aug 20, 2026
Change
5.844.95%
Bid110.6
Ask113.6
volume8
Intrest10
Strike
20
20
Last Price0.07Jul 30, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price106.66Aug 20, 2026
Change
17.3119.37%
Bid105.6
Ask108.5
volume19
Intrest1
Strike
25
25
Last Price0.01Aug 20, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume2
Intrest355
Last Price101.87Aug 20, 2026
Change
17.5220.77%
Bid100.6
Ask103.7
volume32
Intrest0
Strike
30
30
Last Price0.02Aug 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest293
Last Price96.37Aug 20, 2026
Change
17.0221.45%
Bid95.6
Ask98.5
volume17
Intrest0
Strike
35
35
Last Price0.01Aug 20, 2026
Change
0.0375%
Bid-
Ask0.01
volume3
Intrest370
Last Price91.4Aug 20, 2026
Change
4.364.55%
Bid90.6
Ask94.25
volume16
Intrest1
Strike
40
40
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume7
Intrest818
Last Price87.07Aug 20, 2026
Change
12.6312.67%
Bid85.6
Ask88.75
volume10
Intrest11
Strike
45
45
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2194
Last Price82.08Aug 20, 2026
Change
18.7829.67%
Bid80.6
Ask83.65
volume16
Intrest0
Strike
50
50
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2819
Last Price77.11Aug 20, 2026
Change
61.8944.53%
Bid75.6
Ask78.7
volume3
Intrest0
Strike
55
55
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1343
Last Price72.23Aug 20, 2026
Change
10.8317.64%
Bid70.6
Ask74.4
volume5
Intrest46
Strike
60
60
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest3533
Last Price71.47Aug 20, 2026
Change
7.169.11%
Bid69.6
Ask73.4
volume4
Intrest3
Strike
61
61
Last Price0.04Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest8
Last Price69.52Aug 20, 2026
Change
8.1610.5%
Bid68.6
Ask71.75
volume2
Intrest3
Strike
62
62
Last Price0.05Aug 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price68.6Aug 20, 2026
Change
8.1310.6%
Bid67.6
Ask70.7
volume2
Intrest3
Strike
63
63
Last Price0.08Aug 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price67.76Aug 20, 2026
Change
7.9910.55%
Bid66.6
Ask69.7
volume1
Intrest1
Strike
64
64
Last Price0.02Aug 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest15
Last Price66.83Aug 20, 2026
Change
7.9710.66%
Bid65.6
Ask68.55
volume1
Intrest4
Strike
65
65
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4732
Last Price73.71Aug 19, 2026
Change
-0%
Bid64.6
Ask67.7
volume0
Intrest3
Strike
66
66
Last Price0.2Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest27
Last Price64.75Aug 20, 2026
Change
8.0111.01%
Bid63.6
Ask67
volume2
Intrest3
Strike
67
67
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest6
Last Price70.8Aug 19, 2026
Change
-0%
Bid62.6
Ask65.9
volume0
Intrest3
Strike
68
68
Last Price0.01Aug 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price70.46Aug 19, 2026
Change
-0%
Bid61.6
Ask65.4
volume0
Intrest4
Strike
69
69
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest81
Last Price69.53Aug 19, 2026
Change
-0%
Bid60.6
Ask64.2
volume0
Intrest12
Strike
70
70
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume12
Intrest9677
Last Price-
Change
-
Bid59.6
Ask63.2
volume0
Intrest0
Strike
71
71
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest102
Last Price-
Change
-
Bid58.6
Ask62.5
volume0
Intrest0
Strike
72
72
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest144
Last Price37.2Aug 06, 2026
Change
-0%
Bid57.6
Ask61.2
volume0
Intrest0
Strike
73
73
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest179
Last Price66.6Aug 19, 2026
Change
-0%
Bid56.6
Ask60.2
volume0
Intrest24
Strike
74
74
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest127
Last Price64.62Aug 19, 2026
Change
-0%
Bid55.6
Ask58.6
volume0
Intrest130
Strike
75
75
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume32
Intrest6269
Last Price63.67Aug 19, 2026
Change
-0%
Bid54.65
Ask57.75
volume0
Intrest33
Strike
76
76
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest29
Last Price62.61Aug 19, 2026
Change
-0%
Bid53.6
Ask57.2
volume0
Intrest1
Strike
77
77
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest575
Last Price61.66Aug 19, 2026
Change
-0%
Bid52.6
Ask56.2
volume0
Intrest1
Strike
78
78
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest617
Last Price60.64Aug 19, 2026
Change
-0%
Bid51.6
Ask55.5
volume0
Intrest2
Strike
79
79
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest260
Last Price59.69Aug 19, 2026
Change
-0%
Bid50.6
Ask53.7
volume0
Intrest84
Strike
80
80
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume87
Intrest16160
Last Price57.47Aug 19, 2026
Change
-0%
Bid49.6
Ask53.5
volume0
Intrest0
Strike
81
81
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5278
Last Price-
Change
-
Bid48.6
Ask51.8
volume0
Intrest0
Strike
82
82
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1220
Last Price-
Change
-
Bid47.65
Ask51.2
volume0
Intrest0
Strike
83
83
Last Price0.02Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1864
Last Price-
Change
-
Bid46.65
Ask50.5
volume0
Intrest0
Strike
84
84
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest906
Last Price47.03Aug 20, 2026
Change
6.4712.09%
Bid45.6
Ask49
volume8
Intrest156
Strike
85
85
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume21
Intrest7514
Last Price46.04Aug 20, 2026
Change
9.3416.87%
Bid44.65
Ask48
volume2
Intrest3
Strike
86
86
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest219
Last Price44.44Aug 20, 2026
Change
-
Bid43.65
Ask46.7
volume1
Intrest0
Strike
87
87
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest1746
Last Price40.7Aug 07, 2026
Change
-0%
Bid42.65
Ask46.5
volume0
Intrest2
Strike
88
88
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest491
Last Price42.99Aug 10, 2026
Change
-0%
Bid41.65
Ask45.1
volume0
Intrest10
Strike
89
89
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest987
Last Price41.9Aug 20, 2026
Change
6.6813.75%
Bid41.3
Ask43.75
volume2
Intrest630
Strike
90
90
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume16
Intrest26201
Last Price47.58Aug 19, 2026
Change
-0%
Bid39.65
Ask43.2
volume0
Intrest17
Strike
91
91
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest164
Last Price52.93Aug 18, 2026
Change
-0%
Bid38.65
Ask42.5
volume0
Intrest6
Strike
92
92
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest253
Last Price51.95Aug 18, 2026
Change
-0%
Bid37.65
Ask41
volume0
Intrest19
Strike
93
93
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3162
Last Price51.7Aug 17, 2026
Change
-0%
Bid36.65
Ask40.2
volume0
Intrest14
Strike
94
94
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest221
Last Price36.58Aug 20, 2026
Change
7.1216.29%
Bid36.25
Ask38.55
volume5
Intrest579
Strike
95
95
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume29
Intrest11680
Last Price35.75Aug 20, 2026
Change
2.086.18%
Bid34.65
Ask37.65
volume4
Intrest27
Strike
96
96
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest2350
Last Price35.12Aug 20, 2026
Change
7.4817.56%
Bid33.65
Ask36.55
volume5
Intrest5
Strike
97
97
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume21
Intrest562
Last Price31.32Aug 07, 2026
Change
-0%
Bid32.65
Ask35.55
volume0
Intrest4
Strike
98
98
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest454
Last Price33.18Aug 20, 2026
Change
13.5428.98%
Bid31.65
Ask34.6
volume3
Intrest64
Strike
99
99
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume38
Intrest1775
Last Price32.05Aug 20, 2026
Change
6.6517.18%
Bid31.55
Ask33.8
volume36
Intrest823
Strike
100
100
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume229
Intrest25955
Last Price31.07Aug 20, 2026
Change
8.8822.23%
Bid29.6
Ask32.75
volume10
Intrest50
Strike
101
101
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume18
Intrest2259
Last Price29.8Aug 20, 2026
Change
13.4631.11%
Bid28.6
Ask31.55
volume10
Intrest84
Strike
102
102
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume18
Intrest1290
Last Price29.43Aug 20, 2026
Change
12.8130.33%
Bid28.15
Ask30.7
volume9
Intrest62
Strike
103
103
Last Price0.01Aug 20, 2026
Change
0.0150%
Bid-
Ask0.01
volume14
Intrest3632
Last Price27.87Aug 20, 2026
Change
16.1336.66%
Bid27.7
Ask29.8
volume13
Intrest156
Strike
104
104
Last Price0.01Aug 20, 2026
Change
0.0375%
Bid-
Ask0.01
volume25
Intrest1594
Last Price27.07Aug 20, 2026
Change
5.8617.8%
Bid27.25
Ask28.5
volume4
Intrest2135
Strike
105
105
Last Price0.03Aug 20, 2026
Change
0.02200%
Bid-
Ask0.01
volume96
Intrest12623
Last Price26.05Aug 20, 2026
Change
12.7232.81%
Bid24.7
Ask27.45
volume10
Intrest104
Strike
106
106
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume17
Intrest1866
Last Price25.18Aug 20, 2026
Change
10.1228.67%
Bid23.8
Ask26.45
volume9
Intrest124
Strike
107
107
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume102
Intrest1344
Last Price23.12Aug 20, 2026
Change
9.8829.94%
Bid23.6
Ask25.45
volume6
Intrest840
Strike
108
108
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume41
Intrest1459
Last Price22.39Aug 20, 2026
Change
18.144.7%
Bid22.8
Ask24.75
volume4
Intrest520
Strike
109
109
Last Price0.01Aug 20, 2026
Change
0.0150%
Bid-
Ask0.01
volume234
Intrest2038
Last Price22.8Aug 20, 2026
Change
6.3221.7%
Bid23
Ask23.4
volume77
Intrest4189
Strike
110
110
Last Price0.02Aug 20, 2026
Change
-0%
Bid0.01
Ask0.02
volume947
Intrest23138
Last Price20.78Aug 20, 2026
Change
7.2225.79%
Bid20.75
Ask22.45
volume14
Intrest272
Strike
111
111
Last Price0.02Aug 20, 2026
Change
0.01100%
Bid0.01
Ask0.02
volume140
Intrest4032
Last Price20.41Aug 20, 2026
Change
7.4926.85%
Bid19.8
Ask21.75
volume28
Intrest843
Strike
112
112
Last Price0.02Aug 20, 2026
Change
0.0133.33%
Bid0.01
Ask0.02
volume103
Intrest1227
Last Price18.5Aug 20, 2026
Change
9.4533.81%
Bid18.85
Ask20.45
volume3
Intrest1875
Strike
113
113
Last Price0.02Aug 20, 2026
Change
0.0133.33%
Bid0.01
Ask0.02
volume67
Intrest3396
Last Price17.73Aug 20, 2026
Change
7.6230.06%
Bid17.6
Ask19.7
volume5
Intrest690
Strike
114
114
Last Price0.02Aug 20, 2026
Change
0.01100%
Bid0.01
Ask0.03
volume309
Intrest1219
Last Price17.33Aug 20, 2026
Change
7.1729.27%
Bid18
Ask18.6
volume102
Intrest9572
Strike
115
115
Last Price0.02Aug 20, 2026
Change
0.0133.33%
Bid0.02
Ask0.03
volume1771
Intrest23199
Last Price15.22Aug 20, 2026
Change
8.8436.74%
Bid15.65
Ask17.6
volume13
Intrest865
Strike
116
116
Last Price0.03Aug 20, 2026
Change
-0%
Bid0.02
Ask0.03
volume381
Intrest1738
Last Price13.79Aug 20, 2026
Change
9.0239.54%
Bid14.85
Ask16.5
volume15
Intrest467
Strike
117
117
Last Price0.03Aug 20, 2026
Change
-0%
Bid0.03
Ask0.04
volume213
Intrest1633
Last Price14.32Aug 20, 2026
Change
6.531.22%
Bid14.3
Ask15.5
volume61
Intrest9297
Strike
118
118
Last Price0.04Aug 20, 2026
Change
-0%
Bid0.02
Ask0.04
volume570
Intrest11539
Last Price13.55Aug 20, 2026
Change
7.1734.6%
Bid13.6
Ask14.9
volume34
Intrest801
Strike
119
119
Last Price0.04Aug 20, 2026
Change
-0%
Bid0.03
Ask0.04
volume430
Intrest2361
Last Price13.45Aug 20, 2026
Change
6.0731.1%
Bid13.05
Ask13.75
volume1683
Intrest17601
Strike
120
120
Last Price0.05Aug 20, 2026
Change
-0%
Bid0.04
Ask0.05
volume6978
Intrest22327
Last Price10.9Aug 20, 2026
Change
7.7841.65%
Bid11.8
Ask12.85
volume36
Intrest922
Strike
121
121
Last Price0.06Aug 20, 2026
Change
-0%
Bid0.05
Ask0.06
volume1305
Intrest1805
Last Price10.1Aug 20, 2026
Change
8.0144.23%
Bid10.95
Ask11.5
volume227
Intrest1044
Strike
122
122
Last Price0.07Aug 20, 2026
Change
0.0112.5%
Bid0.06
Ask0.07
volume1123
Intrest1651
Last Price10.05Aug 20, 2026
Change
6.8240.43%
Bid10.1
Ask10.5
volume635
Intrest2542
Strike
123
123
Last Price0.07Aug 20, 2026
Change
0.0222.22%
Bid0.07
Ask0.09
volume3072
Intrest4117
Last Price8.92Aug 20, 2026
Change
6.1140.65%
Bid9.1
Ask9.5
volume120
Intrest776
Strike
124
124
Last Price0.1Aug 20, 2026
Change
-0%
Bid0.1
Ask0.11
volume3363
Intrest2401
Last Price8.3Aug 20, 2026
Change
6.4743.81%
Bid8.15
Ask8.5
volume1471
Intrest9757
Strike
125
125
Last Price0.13Aug 20, 2026
Change
0.0218.18%
Bid0.14
Ask0.15
volume40759
Intrest56116
Last Price7.41Aug 20, 2026
Change
5.9944.7%
Bid7.2
Ask7.6
volume211
Intrest1555
Strike
126
126
Last Price0.19Aug 20, 2026
Change
0.0426.67%
Bid0.19
Ask0.21
volume4425
Intrest1982
Last Price6.15Aug 20, 2026
Change
649.38%
Bid6.2
Ask6.65
volume195
Intrest1447
Strike
127
127
Last Price0.28Aug 20, 2026
Change
0.0947.37%
Bid0.28
Ask0.3
volume6286
Intrest1811
Last Price5.4Aug 20, 2026
Change
5.6251%
Bid5.3
Ask5.7
volume490
Intrest332
Strike
128
128
Last Price0.41Aug 20, 2026
Change
0.1770.83%
Bid0.4
Ask0.42
volume12450
Intrest5498
Last Price4.85Aug 20, 2026
Change
5.5553.37%
Bid4.6
Ask4.9
volume618
Intrest937
Strike
129
129
Last Price0.58Aug 20, 2026
Change
0.2893.33%
Bid0.58
Ask0.6
volume12078
Intrest5756
Last Price4.05Aug 20, 2026
Change
6.0259.78%
Bid3.9
Ask4.1
volume9437
Intrest12824
Strike
130
130
Last Price0.81Aug 20, 2026
Change
0.44118.92%
Bid0.82
Ask0.84
volume49657
Intrest18708
Last Price3.3Aug 20, 2026
Change
5.0560.48%
Bid3.2
Ask3.35
volume10027
Intrest1100
Strike
131
131
Last Price1.13Aug 20, 2026
Change
0.62121.57%
Bid1.13
Ask1.15
volume14067
Intrest4088
Last Price2.67Aug 20, 2026
Change
5.0865.55%
Bid2.61
Ask2.65
volume18188
Intrest1603
Strike
132
132
Last Price1.52Aug 20, 2026
Change
0.93157.63%
Bid1.52
Ask1.55
volume23629
Intrest5082
Last Price2.11Aug 20, 2026
Change
5.3471.68%
Bid2.09
Ask2.11
volume19429
Intrest1066
Strike
133
133
Last Price2Aug 20, 2026
Change
1.27173.97%
Bid2
Ask2.02
volume14613
Intrest4311
Last Price1.69Aug 20, 2026
Change
4.9674.59%
Bid1.65
Ask1.68
volume12104
Intrest996
Strike
134
134
Last Price2.55Aug 20, 2026
Change
1.62174.19%
Bid2.54
Ask2.58
volume8331
Intrest3289
Last Price1.33Aug 20, 2026
Change
4.5477.34%
Bid1.29
Ask1.31
volume31874
Intrest17607
Strike
135
135
Last Price3.1Aug 20, 2026
Change
1.93164.96%
Bid3.05
Ask3.25
volume25513
Intrest23790
Last Price1.03Aug 20, 2026
Change
4.1680.15%
Bid1
Ask1.02
volume10936
Intrest1690
Strike
136
136
Last Price4Aug 20, 2026
Change
2.54173.97%
Bid3.7
Ask4
volume6338
Intrest3647
Last Price0.79Aug 20, 2026
Change
3.6682.25%
Bid0.77
Ask0.79
volume13052
Intrest1914
Strike
137
137
Last Price4.8Aug 20, 2026
Change
3.01168.16%
Bid4.55
Ask4.75
volume2710
Intrest3194
Last Price0.62Aug 20, 2026
Change
3.2884.1%
Bid0.59
Ask0.61
volume7517
Intrest4301
Strike
138
138
Last Price5.53Aug 20, 2026
Change
3.33151.36%
Bid5.3
Ask5.6
volume2209
Intrest4010
Last Price0.48Aug 20, 2026
Change
2.8285.45%
Bid0.45
Ask0.47
volume4748
Intrest2175
Strike
139
139
Last Price6.35Aug 20, 2026
Change
3.72141.44%
Bid6.2
Ask6.45
volume4945
Intrest6239
Last Price0.35Aug 20, 2026
Change
2.5187.76%
Bid0.35
Ask0.36
volume32507
Intrest14468
Strike
140
140
Last Price7.18Aug 20, 2026
Change
4.03127.94%
Bid7
Ask7.35
volume8345
Intrest21223
Last Price0.26Aug 20, 2026
Change
2.1589.21%
Bid0.26
Ask0.28
volume9912
Intrest7395
Strike
141
141
Last Price8.15Aug 20, 2026
Change
4.45120.27%
Bid7.85
Ask8.35
volume652
Intrest6214
Last Price0.22Aug 20, 2026
Change
1.8389.27%
Bid0.2
Ask0.22
volume5906
Intrest2269
Strike
142
142
Last Price9.05Aug 20, 2026
Change
4.75110.47%
Bid8.8
Ask9.35
volume1039
Intrest2366
Last Price0.16Aug 20, 2026
Change
1.5590.64%
Bid0.15
Ask0.17
volume2044
Intrest2561
Strike
143
143
Last Price9.95Aug 20, 2026
Change
4.9599%
Bid9.35
Ask10.35
volume135
Intrest1644
Last Price0.13Aug 20, 2026
Change
1.390.91%
Bid0.12
Ask0.13
volume2789
Intrest4260
Strike
144
144
Last Price10.65Aug 20, 2026
Change
4.2766.93%
Bid10.65
Ask11.5
volume223
Intrest1601
Last Price0.1Aug 20, 2026
Change
1.0791.45%
Bid0.1
Ask0.11
volume21066
Intrest19123
Strike
145
145
Last Price12.41Aug 20, 2026
Change
5.9391.51%
Bid11.7
Ask12.8
volume3440
Intrest10856
Last Price0.08Aug 20, 2026
Change
0.9191.92%
Bid0.07
Ask0.08
volume4351
Intrest1996
Strike
146
146
Last Price13.5Aug 20, 2026
Change
5.5569.81%
Bid12.65
Ask13.1
volume76
Intrest1119
Last Price0.06Aug 20, 2026
Change
0.7692.68%
Bid0.06
Ask0.07
volume1965
Intrest2917
Strike
147
147
Last Price13.97Aug 20, 2026
Change
5.5265.33%
Bid13.5
Ask15.2
volume93
Intrest1685
Last Price0.06Aug 20, 2026
Change
0.6291.18%
Bid0.04
Ask0.06
volume2942
Intrest5954
Strike
148
148
Last Price16.03Aug 20, 2026
Change
7.0778.91%
Bid14.4
Ask16.35
volume140
Intrest1267
Last Price0.04Aug 20, 2026
Change
0.5593.22%
Bid0.04
Ask0.05
volume2194
Intrest2653
Strike
149
149
Last Price16.45Aug 20, 2026
Change
6.3162.23%
Bid15.5
Ask17.35
volume54
Intrest1201
Last Price0.04Aug 20, 2026
Change
0.4291.3%
Bid0.03
Ask0.04
volume17636
Intrest52780
Strike
150
150
Last Price16.95Aug 20, 2026
Change
6.2257.97%
Bid16.7
Ask17.25
volume1097
Intrest19610
Last Price0.02Aug 20, 2026
Change
0.2793.1%
Bid0.02
Ask0.03
volume2985
Intrest7280
Strike
152.5
152.5
Last Price21.71Aug 20, 2026
Change
8.6666.36%
Bid19.05
Ask21.65
volume13
Intrest570
Last Price0.02Aug 20, 2026
Change
0.1688.89%
Bid0.01
Ask0.02
volume2980
Intrest20921
Strike
155
155
Last Price22.2Aug 20, 2026
Change
6.844.16%
Bid21.6
Ask22.75
volume205
Intrest13076
Last Price0.02Aug 20, 2026
Change
0.183.33%
Bid0.01
Ask0.02
volume1633
Intrest4666
Strike
157.5
157.5
Last Price24.95Aug 20, 2026
Change
7.442.17%
Bid23.15
Ask25.5
volume5
Intrest77
Last Price0.02Aug 20, 2026
Change
0.0675%
Bid0.01
Ask0.02
volume6385
Intrest50584
Strike
160
160
Last Price27Aug 20, 2026
Change
6.0128.63%
Bid26.45
Ask27.55
volume392
Intrest16966
Last Price0.01Aug 20, 2026
Change
0.0583.33%
Bid0.01
Ask0.02
volume630
Intrest4053
Strike
162.5
162.5
Last Price31.15Aug 20, 2026
Change
7.6532.55%
Bid28.25
Ask31.15
volume1
Intrest17
Last Price0.01Aug 20, 2026
Change
0.0480%
Bid-
Ask0.01
volume1104
Intrest26734
Strike
165
165
Last Price31.8Aug 20, 2026
Change
5.8922.73%
Bid31.45
Ask32.95
volume96
Intrest3487
Last Price0.01Aug 20, 2026
Change
0.0375%
Bid-
Ask0.01
volume191
Intrest7295
Strike
167.5
167.5
Last Price35.41Aug 20, 2026
Change
6.5322.61%
Bid34.2
Ask35.5
volume6
Intrest27
Last Price0.01Aug 20, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1305
Intrest30291
Strike
170
170
Last Price37.5Aug 20, 2026
Change
5.6117.59%
Bid36.6
Ask38.2
volume93
Intrest2188
Last Price0.01Aug 20, 2026
Change
0.0150%
Bid-
Ask0.01
volume342
Intrest1522
Strike
172.5
172.5
Last Price41.33Aug 20, 2026
Change
9.3329.16%
Bid39.25
Ask41.8
volume2
Intrest1
Last Price0.01Aug 20, 2026
Change
0.0150%
Bid-
Ask0.01
volume1003
Intrest11783
Strike
175
175
Last Price42.6Aug 20, 2026
Change
6.518.01%
Bid41.4
Ask43.5
volume454
Intrest230
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume182
Intrest725
Strike
177.5
177.5
Last Price-
Change
-
Bid43.9
Ask46.9
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
0.0150%
Bid-
Ask0.01
volume4399
Intrest19337
Strike
180
180
Last Price47.65Aug 20, 2026
Change
7.318.09%
Bid46.6
Ask48.45
volume5388
Intrest2688
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.02
volume14
Intrest708
Strike
182.5
182.5
Last Price36.95Aug 13, 2026
Change
-0%
Bid49
Ask51.9
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
0.0150%
Bid-
Ask0.01
volume64
Intrest11119
Strike
185
185
Last Price53.27Aug 20, 2026
Change
7.9317.49%
Bid51.6
Ask54.3
volume22
Intrest39
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2758
Strike
187.5
187.5
Last Price-
Change
-
Bid54
Ask56.9
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume126
Intrest12433
Strike
190
190
Last Price58.25Aug 20, 2026
Change
7.8715.62%
Bid56.3
Ask57.75
volume951
Intrest353
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume22
Intrest844
Strike
192.5
192.5
Last Price46.5Aug 18, 2026
Change
-0%
Bid58.9
Ask61.9
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume259
Intrest3415
Strike
195
195
Last Price58.6Aug 20, 2026
Change
3.175.72%
Bid61.4
Ask64.4
volume1
Intrest11
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest151
Strike
197.5
197.5
Last Price-
Change
-
Bid64
Ask66.9
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume60
Intrest29468
Strike
200
200
Last Price67.45Aug 20, 2026
Change
6.6210.88%
Bid66.55
Ask67.7
volume6858
Intrest2952
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest383
Strike
202.5
202.5
Last Price-
Change
-
Bid69
Ask71.9
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume31
Intrest2160
Strike
205
205
Last Price57.35Aug 17, 2026
Change
-0%
Bid71.4
Ask74.4
volume0
Intrest33
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest62
Strike
207.5
207.5
Last Price-
Change
-
Bid74
Ask76.9
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume16
Intrest4390
Strike
210
210
Last Price66.8Aug 18, 2026
Change
-0%
Bid76.5
Ask79.4
volume0
Intrest7
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2513
Strike
215
215
Last Price70.65Aug 12, 2026
Change
-0%
Bid81.4
Ask84.4
volume0
Intrest3
Last Price0.01Aug 20, 2026
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest8665
Strike
220
220
Last Price74.2Aug 12, 2026
Change
-0%
Bid86.35
Ask89.4
volume0
Intrest7
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest6833
Strike
225
225
Last Price108.95Aug 05, 2026
Change
-0%
Bid91.5
Ask94.4
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest5173
Strike
230
230
Last Price92.05Aug 19, 2026
Change
-0%
Bid96.3
Ask99.4
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest2635
Strike
235
235
Last Price94.06Aug 12, 2026
Change
-0%
Bid101.3
Ask104.4
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest2749
Strike
240
240
Last Price97.9Aug 19, 2026
Change
-0%
Bid106.3
Ask109.4
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1340
Strike
245
245
Last Price86.2Jul 06, 2026
Change
-0%
Bid111.4
Ask114.4
volume0
Intrest10
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume16
Intrest8004
Strike
250
250
Last Price117.6Aug 20, 2026
Change
6.555.9%
Bid116.4
Ask119.4
volume1
Intrest11
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1335
Strike
255
255
Last Price143.47Jul 27, 2026
Change
-0%
Bid121.4
Ask124.4
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1684
Strike
260
260
Last Price149.27Jul 29, 2026
Change
-0%
Bid126.4
Ask129.4
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1933
Strike
265
265
Last Price91.6Jun 18, 2026
Change
-0%
Bid131.3
Ask134.4
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2150
Strike
270
270
Last Price111.05Jun 23, 2026
Change
-0%
Bid136.3
Ask139.4
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1141
Strike
275
275
Last Price84.85Jun 17, 2026
Change
-0%
Bid141.3
Ask144.4
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest738
Strike
280
280
Last Price91.49Jun 16, 2026
Change
-0%
Bid146.3
Ask149.4
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest377
Strike
285
285
Last Price-
Change
-
Bid151.4
Ask154.4
volume0
Intrest0
Last Price0.02Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest744
Strike
290
290
Last Price180.55Aug 05, 2026
Change
-0%
Bid156.3
Ask159.4
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest565
Strike
295
295
Last Price102.2Jun 16, 2026
Change
-0%
Bid161.3
Ask164.4
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7089
Strike
300
300
Last Price168Aug 20, 2026
Change
8.75.46%
Bid166.3
Ask168.45
volume570
Intrest202
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1457
Strike
305
305
Last Price112.32Jun 17, 2026
Change
-0%
Bid171.25
Ask174.4
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest516
Strike
310
310
Last Price202.1Aug 06, 2026
Change
-0%
Bid176.35
Ask179.4
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest637
Strike
315
315
Last Price156Jun 22, 2026
Change
-0%
Bid181.3
Ask184.4
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest1629
Strike
320
320
Last Price210.5Aug 05, 2026
Change
-0%
Bid186.4
Ask189.4
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5001
Strike
325
325
Last Price148.6Jun 18, 2026
Change
-0%
Bid191.3
Ask194.4
volume0
Intrest0
Last Price0.03Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1162
Strike
330
330
Last Price190.72Aug 19, 2026
Change
-0%
Bid196.35
Ask199.4
volume0
Intrest1
Last Price0.02Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2165
Strike
335
335
Last Price195.69Aug 19, 2026
Change
-0%
Bid201.3
Ask204.4
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest447
Strike
340
340
Last Price146.7Jun 17, 2026
Change
-0%
Bid206.35
Ask209.4
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1213
Strike
345
345
Last Price189Jun 23, 2026
Change
-0%
Bid211.3
Ask214.4
volume0
Intrest0
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1623
Strike
350
350
Last Price237Jul 23, 2026
Change
-0%
Bid216.3
Ask219.4
volume0
Intrest0
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest859
Strike
355
355
Last Price198.53Jul 06, 2026
Change
-0%
Bid221.3
Ask224.4
volume0
Intrest0
Last Price0.03Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest706
Strike
360
360
Last Price162Jun 16, 2026
Change
-0%
Bid226.3
Ask229.4
volume0
Intrest0
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest286
Strike
365
365
Last Price253.55Aug 05, 2026
Change
-0%
Bid231.35
Ask234.4
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest531
Strike
370
370
Last Price256.65Aug 05, 2026
Change
-0%
Bid236.3
Ask239.4
volume0
Intrest0
Last Price0.09Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1268
Strike
375
375
Last Price178.1Jun 16, 2026
Change
-0%
Bid241.25
Ask244.4
volume0
Intrest0
Last Price0.06Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4317
Strike
380
380
Last Price266.65Aug 05, 2026
Change
-0%
Bid246.25
Ask249.4
volume0
Intrest0
Last Price0.04Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest676
Strike
385
385
Last Price-
Change
-
Bid251.25
Ask254.4
volume0
Intrest0
Last Price0.02Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest368
Strike
390
390
Last Price-
Change
-
Bid256.25
Ask259.4
volume0
Intrest0
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest335
Strike
395
395
Last Price-
Change
-
Bid261.25
Ask264.4
volume0
Intrest0
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1899
Strike
400
400
Last Price-
Change
-
Bid266.25
Ask269.4
volume0
Intrest0
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest696
Strike
405
405
Last Price-
Change
-
Bid271.25
Ask274.4
volume0
Intrest0
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest846
Strike
410
410
Last Price222.4Jun 17, 2026
Change
-0%
Bid276.25
Ask279.4
volume0
Intrest0
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest195
Strike
415
415
Last Price293.7Aug 04, 2026
Change
-0%
Bid281.25
Ask284.4
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1087
Strike
420
420
Last Price305.55Aug 05, 2026
Change
-0%
Bid286.25
Ask289.4
volume0
Intrest0
Last Price0.01Aug 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest584
Strike
425
425
Last Price310.55Aug 05, 2026
Change
-0%
Bid291.25
Ask294.4
volume0
Intrest0
Last Price0.01Aug 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest925
Strike
430
430
Last Price314.63Aug 05, 2026
Change
-0%
Bid296.25
Ask299.4
volume0
Intrest0
Last Price0.01Aug 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest895
Strike
435
435
Last Price297.92Aug 10, 2026
Change
-0%
Bid301.35
Ask304.4
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1376
Strike
440
440
Last Price300.71Aug 14, 2026
Change
-0%
Bid306.25
Ask309.4
volume0
Intrest1
Last Price0.03Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2414
Strike
445
445
Last Price299.1Aug 13, 2026
Change
-0%
Bid311.25
Ask314.4
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest53064
Strike
450
450
Last Price339.34Aug 05, 2026
Change
-0%
Bid316.25
Ask319.4
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved