$846.37
24.703.01%
가까이에: Aug 26, 5:00 PM EST
$875.92
29.553.49%
시간외: 6:55 PM EST
Benzinga
Benzinga
Benzinga
수요일, 8월 26
Seagate Technology Holdings PLC 옵션 체인
STXNASDAQ
Seagate Technology Hldgs Options
View Seagate Technology Hldgs (STX) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.81
P/C Ratio (OI)
1.55
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 Price387.23Aug 26, 2026
Change
67.3314.81%
Bid380
Ask393.5
volume1
Intrest2
Strike
460
460
Last Price0.1Aug 19, 2026
Change
-0%
Bid-
Ask2.4
volume0
Intrest63
Last Price267.8Jul 28, 2026
Change
-0%
Bid370
Ask382.3
volume0
Intrest1
Strike
470
470
Last Price0.07Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest13
Last Price496.15Aug 14, 2026
Change
-0%
Bid361.1
Ask373.5
volume0
Intrest3
Strike
480
480
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest25
Last Price282Jul 29, 2026
Change
-0%
Bid350.2
Ask364
volume0
Intrest2
Strike
490
490
Last Price0.1Aug 19, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest20
Last Price398Jul 30, 2026
Change
-0%
Bid340.1
Ask352.4
volume0
Intrest7
Strike
500
500
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest30
Last Price358.2Aug 04, 2026
Change
-0%
Bid335.9
Ask348.5
volume0
Intrest7
Strike
505
505
Last Price0.07Aug 24, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest26
Last Price428Aug 14, 2026
Change
-0%
Bid330.1
Ask344
volume0
Intrest12
Strike
510
510
Last Price0.1Aug 12, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest10
Last Price438.4Aug 18, 2026
Change
-0%
Bid327.7
Ask337.4
volume0
Intrest13
Strike
515
515
Last Price1.68Aug 07, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest4
Last Price299.4Aug 25, 2026
Change
-0%
Bid320.8
Ask332.4
volume0
Intrest27
Strike
520
520
Last Price0.11Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest51
Last Price318.7Aug 07, 2026
Change
-0%
Bid316
Ask327.4
volume0
Intrest4
Strike
525
525
Last Price2.15Aug 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest10
Last Price215Jul 28, 2026
Change
-0%
Bid310.1
Ask324
volume0
Intrest1
Strike
530
530
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest110
Last Price294Aug 10, 2026
Change
-0%
Bid305.2
Ask317.4
volume0
Intrest1
Strike
535
535
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest18
Last Price-
Change
-
Bid299.4
Ask312.4
volume0
Intrest0
Strike
540
540
Last Price0.02Aug 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest50
Last Price222.42Jul 28, 2026
Change
-0%
Bid295.1
Ask307.4
volume0
Intrest1
Strike
545
545
Last Price0.08Aug 13, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest17
Last Price235.7Jul 29, 2026
Change
-0%
Bid292.8
Ask303.5
volume0
Intrest1
Strike
550
550
Last Price0.08Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest158
Last Price252Aug 03, 2026
Change
-0%
Bid285.1
Ask299.3
volume0
Intrest6
Strike
555
555
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest30
Last Price331.4Jul 21, 2026
Change
-0%
Bid280.1
Ask292.4
volume0
Intrest1
Strike
560
560
Last Price0.08Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest140
Last Price302Jul 31, 2026
Change
-0%
Bid275.3
Ask289.3
volume0
Intrest3
Strike
565
565
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest75
Last Price317.44Jul 31, 2026
Change
-0%
Bid271
Ask283.4
volume0
Intrest1
Strike
570
570
Last Price0.14Aug 25, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest42
Last Price324Jul 30, 2026
Change
-0%
Bid265.9
Ask278.4
volume0
Intrest1
Strike
575
575
Last Price0.02Aug 25, 2026
Change
-0%
Bid-
Ask2.7
volume0
Intrest191
Last Price268.78Aug 21, 2026
Change
-0%
Bid260.9
Ask273.4
volume0
Intrest2
Strike
580
580
Last Price0.08Aug 19, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest28
Last Price294.4Aug 12, 2026
Change
-0%
Bid255.3
Ask269.3
volume0
Intrest2
Strike
585
585
Last Price0.15Aug 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest7
Last Price312Jul 30, 2026
Change
-0%
Bid250.4
Ask263.4
volume0
Intrest4
Strike
590
590
Last Price0.3Aug 13, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest26
Last Price216Aug 03, 2026
Change
-0%
Bid245.9
Ask256.1
volume0
Intrest1
Strike
595
595
Last Price0.15Aug 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest72
Last Price196.58Aug 24, 2026
Change
-0%
Bid240.4
Ask252.4
volume0
Intrest4
Strike
600
600
Last Price0.06Aug 26, 2026
Change
0.0120%
Bid-
Ask0.05
volume3
Intrest162
Last Price-
Change
-
Bid237.8
Ask249.3
volume0
Intrest0
Strike
605
605
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest27
Last Price294Jul 30, 2026
Change
-0%
Bid230.4
Ask243.6
volume0
Intrest3
Strike
610
610
Last Price0.2Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest159
Last Price-
Change
-
Bid224.7
Ask240.2
volume0
Intrest0
Strike
615
615
Last Price0.1Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest18
Last Price198.6Aug 10, 2026
Change
-0%
Bid220.3
Ask232.4
volume0
Intrest5
Strike
620
620
Last Price0.1Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest30
Last Price263.75Aug 04, 2026
Change
-0%
Bid216
Ask229.1
volume0
Intrest34
Strike
625
625
Last Price0.12Aug 25, 2026
Change
-0%
Bid-
Ask2.75
volume0
Intrest51
Last Price322Aug 18, 2026
Change
-0%
Bid210.3
Ask224
volume0
Intrest4
Strike
630
630
Last Price0.25Aug 20, 2026
Change
-0%
Bid-
Ask3.9
volume0
Intrest31
Last Price195.4Jul 17, 2026
Change
-0%
Bid205.2
Ask219.9
volume0
Intrest3
Strike
635
635
Last Price0.24Aug 21, 2026
Change
-0%
Bid-
Ask4.2
volume0
Intrest24
Last Price179.26Aug 25, 2026
Change
-0%
Bid202.2
Ask214
volume0
Intrest12
Strike
640
640
Last Price0.07Aug 26, 2026
Change
0.2578.13%
Bid-
Ask3.7
volume2
Intrest49
Last Price272Jul 31, 2026
Change
-0%
Bid195.3
Ask209.6
volume0
Intrest2
Strike
645
645
Last Price0.68Aug 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest31
Last Price189.7Aug 26, 2026
Change
26.716.38%
Bid192.9
Ask204
volume1
Intrest53
Strike
650
650
Last Price0.09Aug 26, 2026
Change
0.1155%
Bid-
Ask1.5
volume8
Intrest296
Last Price178.33Aug 07, 2026
Change
-0%
Bid185.4
Ask198.5
volume0
Intrest4
Strike
655
655
Last Price0.05Aug 26, 2026
Change
0.2583.33%
Bid-
Ask0.05
volume1
Intrest17
Last Price-
Change
-
Bid180.8
Ask193.5
volume0
Intrest0
Strike
660
660
Last Price0.02Aug 26, 2026
Change
0.8397.65%
Bid-
Ask0.5
volume11
Intrest262
Last Price228.17Aug 04, 2026
Change
-0%
Bid175.9
Ask188.5
volume0
Intrest26
Strike
665
665
Last Price0.35Aug 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest10
Last Price-
Change
-
Bid172.2
Ask187.8
volume0
Intrest0
Strike
667.5
667.5
Last Price0.71Aug 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest32
Last Price188.2Aug 20, 2026
Change
-0%
Bid170.6
Ask184.4
volume0
Intrest2
Strike
670
670
Last Price0.5Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest44
Last Price-
Change
-
Bid168.7
Ask178.7
volume0
Intrest0
Strike
672.5
672.5
Last Price1.8Aug 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price318Aug 17, 2026
Change
-0%
Bid166
Ask178.7
volume0
Intrest2
Strike
675
675
Last Price0.05Aug 26, 2026
Change
0.4489.8%
Bid-
Ask0.1
volume7
Intrest111
Last Price-
Change
-
Bid165.4
Ask176.2
volume0
Intrest0
Strike
677.5
677.5
Last Price0.1Aug 26, 2026
Change
0.9590.48%
Bid-
Ask1.65
volume1
Intrest16
Last Price164.02Aug 26, 2026
Change
22.4715.87%
Bid160.6
Ask173.7
volume1
Intrest6
Strike
680
680
Last Price0.07Aug 26, 2026
Change
0.2175%
Bid-
Ask1.2
volume1
Intrest80
Last Price-
Change
-
Bid157.7
Ask170.2
volume0
Intrest0
Strike
682.5
682.5
Last Price0.53Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest12
Last Price166.7Jul 16, 2026
Change
-0%
Bid155.6
Ask168.7
volume0
Intrest6
Strike
685
685
Last Price0.38Aug 26, 2026
Change
0.025%
Bid-
Ask0.35
volume27
Intrest148
Last Price-
Change
-
Bid152.9
Ask166.2
volume0
Intrest0
Strike
687.5
687.5
Last Price3.2Aug 24, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest14
Last Price152.26Aug 26, 2026
Change
32.3626.99%
Bid150.3
Ask162.5
volume2
Intrest15
Strike
690
690
Last Price0.48Aug 26, 2026
Change
0.024%
Bid-
Ask0.95
volume4
Intrest74
Last Price-
Change
-
Bid148.1
Ask161.2
volume0
Intrest0
Strike
692.5
692.5
Last Price0.99Aug 25, 2026
Change
-0%
Bid-
Ask2.05
volume0
Intrest22
Last Price309.3Aug 17, 2026
Change
-0%
Bid145.9
Ask156.2
volume0
Intrest2
Strike
695
695
Last Price0.35Aug 26, 2026
Change
0.1530%
Bid0.05
Ask0.4
volume7
Intrest135
Last Price-
Change
-
Bid145.4
Ask156
volume0
Intrest0
Strike
697.5
697.5
Last Price0.72Aug 25, 2026
Change
-0%
Bid-
Ask3.7
volume0
Intrest29
Last Price190.65Aug 04, 2026
Change
-0%
Bid140.3
Ask152.6
volume0
Intrest1
Strike
700
700
Last Price0.11Aug 26, 2026
Change
0.3978%
Bid0.05
Ask0.5
volume110
Intrest378
Last Price152.52Aug 20, 2026
Change
-0%
Bid138.6
Ask151.1
volume0
Intrest1
Strike
702.5
702.5
Last Price0.15Aug 26, 2026
Change
0.6581.25%
Bid-
Ask4.2
volume15
Intrest47
Last Price150.08Aug 20, 2026
Change
-0%
Bid135.3
Ask148.8
volume0
Intrest1
Strike
705
705
Last Price0.49Aug 26, 2026
Change
0.3239.51%
Bid-
Ask0.95
volume7
Intrest84
Last Price-
Change
-
Bid133.2
Ask146.9
volume0
Intrest0
Strike
707.5
707.5
Last Price0.5Aug 26, 2026
Change
1.0968.55%
Bid-
Ask3.6
volume1
Intrest12
Last Price138.78Aug 21, 2026
Change
-0%
Bid131.1
Ask142.6
volume0
Intrest9
Strike
710
710
Last Price0.53Aug 26, 2026
Change
0.4747%
Bid-
Ask1
volume13
Intrest100
Last Price-
Change
-
Bid128.2
Ask142.1
volume0
Intrest0
Strike
712.5
712.5
Last Price0.55Aug 26, 2026
Change
0.4243.3%
Bid-
Ask0.9
volume3
Intrest163
Last Price149.2Jul 27, 2026
Change
-0%
Bid125.7
Ask138.7
volume0
Intrest1
Strike
715
715
Last Price0.44Aug 26, 2026
Change
0.5957.28%
Bid-
Ask0.6
volume3
Intrest75
Last Price-
Change
-
Bid122.9
Ask137.9
volume0
Intrest0
Strike
717.5
717.5
Last Price1.03Aug 25, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest144
Last Price79.35Aug 24, 2026
Change
-0%
Bid120.6
Ask132.8
volume0
Intrest26
Strike
720
720
Last Price0.25Aug 26, 2026
Change
1.0580.77%
Bid0.05
Ask0.55
volume22
Intrest121
Last Price-
Change
-
Bid117.9
Ask132.2
volume0
Intrest0
Strike
722.5
722.5
Last Price1.43Aug 25, 2026
Change
-0%
Bid-
Ask1.6
volume0
Intrest26
Last Price102.52Jul 29, 2026
Change
-0%
Bid116.3
Ask128.9
volume0
Intrest4
Strike
725
725
Last Price0.3Aug 26, 2026
Change
1.2380.39%
Bid0.05
Ask1.1
volume34
Intrest66
Last Price81.2Aug 24, 2026
Change
-0%
Bid112.9
Ask127.2
volume0
Intrest1
Strike
727.5
727.5
Last Price0.43Aug 26, 2026
Change
1.2574.4%
Bid0.05
Ask0.7
volume41
Intrest41
Last Price114Aug 11, 2026
Change
-0%
Bid113.1
Ask122.8
volume0
Intrest16
Strike
730
730
Last Price0.39Aug 26, 2026
Change
0.9671.11%
Bid0.1
Ask0.75
volume49
Intrest148
Last Price121.6Aug 20, 2026
Change
-0%
Bid108.6
Ask121.5
volume0
Intrest1
Strike
732.5
732.5
Last Price0.34Aug 26, 2026
Change
1.9785.28%
Bid-
Ask1.2
volume17
Intrest21
Last Price174.78Jul 27, 2026
Change
-0%
Bid108.1
Ask119
volume0
Intrest2
Strike
735
735
Last Price0.91Aug 26, 2026
Change
1.2958.64%
Bid-
Ask1.85
volume6
Intrest66
Last Price80Aug 25, 2026
Change
-0%
Bid103.7
Ask116.7
volume0
Intrest1
Strike
737.5
737.5
Last Price0.29Aug 26, 2026
Change
2.2188.4%
Bid-
Ask0.9
volume13
Intrest32
Last Price81.9Aug 25, 2026
Change
-0%
Bid100.9
Ask114.9
volume0
Intrest26
Strike
740
740
Last Price0.8Aug 26, 2026
Change
1.768%
Bid0.2
Ask0.85
volume89
Intrest219
Last Price124Aug 21, 2026
Change
-0%
Bid98.1
Ask112.4
volume0
Intrest1
Strike
742.5
742.5
Last Price1.09Aug 26, 2026
Change
0.9847.34%
Bid-
Ask1.5
volume9
Intrest38
Last Price75.5Aug 25, 2026
Change
-0%
Bid95.9
Ask110
volume0
Intrest4
Strike
745
745
Last Price0.95Aug 26, 2026
Change
2.0568.33%
Bid0.25
Ask1.1
volume81
Intrest110
Last Price51.3Aug 24, 2026
Change
-0%
Bid93.4
Ask105.6
volume0
Intrest3
Strike
747.5
747.5
Last Price0.95Aug 26, 2026
Change
1.7264.42%
Bid0.15
Ask1.15
volume50
Intrest68
Last Price93.5Aug 26, 2026
Change
21.529.86%
Bid93.6
Ask101.5
volume4
Intrest19
Strike
750
750
Last Price0.85Aug 26, 2026
Change
1.969.09%
Bid0.3
Ask1.05
volume65
Intrest232
Last Price48.63Aug 24, 2026
Change
-0%
Bid85.9
Ask100
volume0
Intrest17
Strike
755
755
Last Price1Aug 26, 2026
Change
2.369.7%
Bid-
Ask1.7
volume8
Intrest44
Last Price65Aug 25, 2026
Change
-0%
Bid81.3
Ask94.7
volume0
Intrest8
Strike
760
760
Last Price0.9Aug 26, 2026
Change
4.282.35%
Bid0.2
Ask1.3
volume25
Intrest136
Last Price87.95Aug 26, 2026
Change
46.64112.9%
Bid79.3
Ask86.5
volume2
Intrest66
Strike
765
765
Last Price1.15Aug 26, 2026
Change
4.2578.7%
Bid0.5
Ask1.35
volume20
Intrest82
Last Price82.95Aug 26, 2026
Change
43.45110%
Bid71.2
Ask85
volume2
Intrest10
Strike
770
770
Last Price1.35Aug 26, 2026
Change
4.2575.89%
Bid1.2
Ask1.5
volume26
Intrest60
Last Price69.2Aug 26, 2026
Change
14.225.82%
Bid71.3
Ask76.1
volume4
Intrest12
Strike
775
775
Last Price1.76Aug 26, 2026
Change
5.9277.08%
Bid1.55
Ask1.85
volume57
Intrest70
Last Price57Aug 26, 2026
Change
17.7745.3%
Bid65.7
Ask72.2
volume1
Intrest18
Strike
780
780
Last Price2.01Aug 26, 2026
Change
6.9577.57%
Bid1.85
Ask2.35
volume71
Intrest87
Last Price65.9Aug 26, 2026
Change
19.842.95%
Bid63.1
Ask65.9
volume3
Intrest11
Strike
785
785
Last Price2.81Aug 26, 2026
Change
6.1968.78%
Bid2.35
Ask2.8
volume80
Intrest96
Last Price44.21Aug 25, 2026
Change
-0%
Bid59.3
Ask65.1
volume0
Intrest11
Strike
787.5
787.5
Last Price2.79Aug 26, 2026
Change
8.0174.17%
Bid2.7
Ask3.1
volume50
Intrest24
Last Price59.5Aug 26, 2026
Change
16.337.73%
Bid58.7
Ask61.2
volume3
Intrest25
Strike
790
790
Last Price3.05Aug 26, 2026
Change
8.8574.37%
Bid3
Ask3.4
volume59
Intrest143
Last Price35.7Aug 25, 2026
Change
-0%
Bid54.6
Ask61.3
volume0
Intrest14
Strike
792.5
792.5
Last Price3.86Aug 26, 2026
Change
9.3470.76%
Bid3.3
Ask3.8
volume5
Intrest46
Last Price52.5Aug 26, 2026
Change
13.634.96%
Bid54.4
Ask57
volume5
Intrest74
Strike
795
795
Last Price4.15Aug 26, 2026
Change
9.870.25%
Bid3.6
Ask4.3
volume9
Intrest85
Last Price55Aug 26, 2026
Change
19.856.25%
Bid50.6
Ask53.5
volume27
Intrest92
Strike
800
800
Last Price4.59Aug 26, 2026
Change
10.8170.19%
Bid4.5
Ask5.2
volume66
Intrest560
Last Price48Aug 26, 2026
Change
1965.52%
Bid46.5
Ask48.5
volume2
Intrest142
Strike
805
805
Last Price8.5Aug 26, 2026
Change
8.3949.67%
Bid5.4
Ask6.2
volume6
Intrest125
Last Price44.52Aug 26, 2026
Change
14.4247.91%
Bid41.5
Ask45.9
volume13
Intrest78
Strike
810
810
Last Price6.5Aug 26, 2026
Change
12.4265.64%
Bid6.5
Ask7.4
volume24
Intrest177
Last Price40.82Aug 26, 2026
Change
14.9157.55%
Bid37.4
Ask42.3
volume10
Intrest40
Strike
815
815
Last Price9.75Aug 26, 2026
Change
11.4754.05%
Bid7.8
Ask8.7
volume53
Intrest52
Last Price36.3Aug 26, 2026
Change
11.345.2%
Bid35.9
Ask37.2
volume12
Intrest172
Strike
820
820
Last Price9.2Aug 26, 2026
Change
14.461.02%
Bid9.2
Ask10.1
volume9
Intrest188
Last Price34.81Aug 26, 2026
Change
12.5156.1%
Bid32.4
Ask33.8
volume24
Intrest35
Strike
825
825
Last Price10.75Aug 26, 2026
Change
20.6765.79%
Bid10.9
Ask11.6
volume25
Intrest87
Last Price31.56Aug 26, 2026
Change
12.8368.5%
Bid28.6
Ask31.3
volume23
Intrest72
Strike
830
830
Last Price12.74Aug 26, 2026
Change
16.5156.44%
Bid12.7
Ask13.6
volume11
Intrest100
Last Price25.1Aug 26, 2026
Change
8.2248.7%
Bid24
Ask27.5
volume50
Intrest61
Strike
835
835
Last Price13.6Aug 26, 2026
Change
19.659.04%
Bid14.3
Ask15.7
volume20
Intrest70
Last Price24.95Aug 26, 2026
Change
9.7263.82%
Bid22.8
Ask25.2
volume60
Intrest56
Strike
840
840
Last Price18.75Aug 26, 2026
Change
17.3548.06%
Bid16.5
Ask18.1
volume33
Intrest114
Last Price21.26Aug 26, 2026
Change
6.6545.52%
Bid20.8
Ask22.4
volume218
Intrest27
Strike
845
845
Last Price20.07Aug 26, 2026
Change
21.2351.4%
Bid18.5
Ask20.4
volume32
Intrest54
Last Price19.2Aug 26, 2026
Change
6.247.69%
Bid17.8
Ask20.3
volume112
Intrest206
Strike
850
850
Last Price20.3Aug 26, 2026
Change
23.1353.26%
Bid21.1
Ask22.8
volume43
Intrest116
Last Price17.53Aug 26, 2026
Change
7.4674.08%
Bid16
Ask17.9
volume47
Intrest92
Strike
855
855
Last Price24Aug 26, 2026
Change
24.150.1%
Bid24
Ask25.5
volume37
Intrest55
Last Price14.88Aug 26, 2026
Change
5.660.34%
Bid14.1
Ask15.6
volume67
Intrest113
Strike
860
860
Last Price34.1Aug 26, 2026
Change
15.431.11%
Bid26.2
Ask29.9
volume2
Intrest101
Last Price12.69Aug 26, 2026
Change
4.1849.12%
Bid12
Ask13.3
volume91
Intrest147
Strike
865
865
Last Price32.5Aug 26, 2026
Change
1936.89%
Bid29.5
Ask32.3
volume3
Intrest18
Last Price12Aug 26, 2026
Change
4.457.89%
Bid11.2
Ask12.4
volume2
Intrest45
Strike
867.5
867.5
Last Price36.2Aug 26, 2026
Change
10.2522.07%
Bid31
Ask34.1
volume4
Intrest1
Last Price12.8Aug 26, 2026
Change
5.472.97%
Bid10.6
Ask11.5
volume39
Intrest123
Strike
870
870
Last Price33.3Aug 26, 2026
Change
36.5752.34%
Bid33.3
Ask35.4
volume10
Intrest76
Last Price10.8Aug 26, 2026
Change
4.161.19%
Bid9.9
Ask10.8
volume15
Intrest16
Strike
872.5
872.5
Last Price35.1Aug 26, 2026
Change
15.0730.04%
Bid35.1
Ask37.1
volume3
Intrest20
Last Price10.1Aug 26, 2026
Change
3.4551.88%
Bid9.2
Ask9.9
volume13
Intrest123
Strike
875
875
Last Price36Aug 26, 2026
Change
42.454.08%
Bid36.7
Ask39.1
volume5
Intrest80
Last Price6.6Aug 26, 2026
Change
0.46.45%
Bid8.6
Ask9.3
volume5
Intrest156
Strike
877.5
877.5
Last Price72.9Aug 25, 2026
Change
-0%
Bid36.7
Ask42.5
volume0
Intrest5
Last Price8.1Aug 26, 2026
Change
2.2538.46%
Bid7.9
Ask8.7
volume56
Intrest76
Strike
880
880
Last Price47.8Aug 26, 2026
Change
20.830.32%
Bid38.9
Ask44.2
volume12
Intrest122
Last Price8.1Aug 26, 2026
Change
2.852.83%
Bid6.7
Ask8.1
volume16
Intrest22
Strike
882.5
882.5
Last Price75.4Aug 25, 2026
Change
-0%
Bid40.7
Ask46.2
volume0
Intrest20
Last Price6.6Aug 26, 2026
Change
1.837.5%
Bid6.8
Ask7.5
volume40
Intrest98
Strike
885
885
Last Price50.1Aug 26, 2026
Change
21.8430.36%
Bid43.7
Ask46.4
volume5
Intrest17
Last Price6.1Aug 26, 2026
Change
1.635.56%
Bid6.3
Ask7
volume14
Intrest35
Strike
887.5
887.5
Last Price53.11Aug 26, 2026
Change
21.0928.42%
Bid46.2
Ask49.2
volume1
Intrest21
Last Price6.4Aug 26, 2026
Change
2.252.38%
Bid5.9
Ask6.6
volume30
Intrest117
Strike
890
890
Last Price58.7Aug 26, 2026
Change
17.122.56%
Bid47.8
Ask51.1
volume2
Intrest34
Last Price7.2Aug 26, 2026
Change
3.280%
Bid5.4
Ask6.1
volume5
Intrest60
Strike
892.5
892.5
Last Price57.31Aug 26, 2026
Change
1.743.13%
Bid47.8
Ask55.4
volume2
Intrest14
Last Price5.35Aug 26, 2026
Change
1.8351.99%
Bid5.1
Ask5.7
volume22
Intrest57
Strike
895
895
Last Price67.55Aug 26, 2026
Change
39.6536.99%
Bid51.9
Ask55
volume20
Intrest33
Last Price4.8Aug 26, 2026
Change
1.441.18%
Bid4.3
Ask4.8
volume507
Intrest255
Strike
900
900
Last Price54.88Aug 26, 2026
Change
29.5835.02%
Bid56.4
Ask59.9
volume10
Intrest97
Last Price4.47Aug 26, 2026
Change
1.4749%
Bid3.9
Ask4.2
volume18
Intrest59
Strike
905
905
Last Price70.7Aug 26, 2026
Change
19.0721.24%
Bid60
Ask63.6
volume3
Intrest23
Last Price3.8Aug 26, 2026
Change
1.1543.4%
Bid3
Ask3.6
volume76
Intrest55
Strike
910
910
Last Price75.4Aug 26, 2026
Change
18.9720.1%
Bid65.1
Ask68.4
volume1
Intrest30
Last Price3.9Aug 26, 2026
Change
1.7581.4%
Bid2.8
Ask3.2
volume83
Intrest203
Strike
915
915
Last Price76.9Aug 26, 2026
Change
4.76.51%
Bid69.2
Ask72.9
volume1
Intrest50
Last Price2.6Aug 26, 2026
Change
0.8548.57%
Bid2.35
Ask2.7
volume98
Intrest280
Strike
920
920
Last Price81Aug 26, 2026
Change
52.9539.53%
Bid73.9
Ask77.2
volume12
Intrest47
Last Price2.6Aug 26, 2026
Change
1.0567.74%
Bid2
Ask2.25
volume33
Intrest102
Strike
925
925
Last Price93.59Aug 21, 2026
Change
-0%
Bid77.1
Ask83.1
volume0
Intrest19
Last Price2.6Aug 26, 2026
Change
1.0668.83%
Bid1.75
Ask2
volume14
Intrest99
Strike
930
930
Last Price91.2Aug 26, 2026
Change
15.614.61%
Bid81
Ask89.2
volume17
Intrest31
Last Price1.32Aug 26, 2026
Change
0.085.71%
Bid1.5
Ask1.75
volume3
Intrest24
Strike
935
935
Last Price100.95Aug 26, 2026
Change
52.21107.12%
Bid86.6
Ask95.8
volume10
Intrest28
Last Price2.11Aug 26, 2026
Change
1.0191.82%
Bid1.3
Ask1.5
volume94
Intrest399
Strike
940
940
Last Price120.32Aug 25, 2026
Change
-0%
Bid87.8
Ask99.2
volume0
Intrest119
Last Price1.1Aug 26, 2026
Change
0.021.85%
Bid1.1
Ask1.3
volume40
Intrest133
Strike
945
945
Last Price125.12Aug 25, 2026
Change
-0%
Bid94.9
Ask104.9
volume0
Intrest11
Last Price1.05Aug 26, 2026
Change
0.055%
Bid0.85
Ask1.25
volume54
Intrest166
Strike
950
950
Last Price110.06Aug 26, 2026
Change
21.916.6%
Bid98.6
Ask111
volume16
Intrest52
Last Price1.4Aug 26, 2026
Change
0.5462.79%
Bid-
Ask1.75
volume7
Intrest22
Strike
955
955
Last Price33.5Aug 17, 2026
Change
-0%
Bid103.4
Ask115.9
volume0
Intrest30
Last Price1.05Aug 26, 2026
Change
0.066.06%
Bid0.35
Ask1.1
volume14
Intrest125
Strike
960
960
Last Price168.31Aug 24, 2026
Change
-0%
Bid108.2
Ask120.6
volume0
Intrest194
Last Price0.65Aug 25, 2026
Change
-0%
Bid-
Ask4.7
volume0
Intrest106
Strike
965
965
Last Price173.27Aug 24, 2026
Change
-0%
Bid112.2
Ask125.6
volume0
Intrest31
Last Price0.65Aug 26, 2026
Change
0.034.84%
Bid-
Ask1.85
volume21
Intrest201
Strike
970
970
Last Price162.7Aug 25, 2026
Change
-0%
Bid117
Ask130.5
volume0
Intrest49
Last Price0.78Aug 26, 2026
Change
0.1727.87%
Bid-
Ask1.6
volume28
Intrest70
Strike
975
975
Last Price127Aug 20, 2026
Change
-0%
Bid122.1
Ask135.3
volume0
Intrest17
Last Price0.4Aug 26, 2026
Change
0.0511.11%
Bid0.05
Ask1.5
volume24
Intrest206
Strike
980
980
Last Price159.3Aug 25, 2026
Change
-0%
Bid126.9
Ask140.4
volume0
Intrest10
Last Price0.45Aug 25, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest81
Strike
985
985
Last Price46.13Aug 17, 2026
Change
-0%
Bid131.9
Ask145.3
volume0
Intrest14
Last Price0.41Aug 26, 2026
Change
0.048.89%
Bid-
Ask1
volume4
Intrest78
Strike
990
990
Last Price199.21Aug 24, 2026
Change
-0%
Bid136.8
Ask149.5
volume0
Intrest86
Last Price0.3Aug 25, 2026
Change
-0%
Bid-
Ask4
volume0
Intrest70
Strike
995
995
Last Price53.4Aug 17, 2026
Change
-0%
Bid141.9
Ask155
volume0
Intrest6
Last Price0.2Aug 26, 2026
Change
0.0317.65%
Bid0.05
Ask0.5
volume35
Intrest352
Strike
1000
1000
Last Price180.5Aug 25, 2026
Change
-0%
Bid146.9
Ask159.9
volume0
Intrest49
Last Price0.32Aug 25, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest68
Strike
1005
1005
Last Price57.7Aug 17, 2026
Change
-0%
Bid151.8
Ask165.2
volume0
Intrest41
Last Price0.31Aug 25, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest57
Strike
1010
1010
Last Price207.35Aug 25, 2026
Change
-0%
Bid156.7
Ask170.2
volume0
Intrest11
Last Price0.2Aug 26, 2026
Change
0.0931.03%
Bid0.05
Ask0.5
volume212
Intrest47
Strike
1015
1015
Last Price188.32Jul 22, 2026
Change
-0%
Bid161.7
Ask175.2
volume0
Intrest1
Last Price0.1Aug 26, 2026
Change
0.0947.37%
Bid-
Ask0.1
volume203
Intrest141
Strike
1020
1020
Last Price57.93Aug 17, 2026
Change
-0%
Bid167.8
Ask180
volume0
Intrest3
Last Price0.09Aug 26, 2026
Change
0.0110%
Bid0.05
Ask0.8
volume2
Intrest36
Strike
1025
1025
Last Price70.54Aug 17, 2026
Change
-0%
Bid171.7
Ask185.1
volume0
Intrest0
Last Price0.18Aug 26, 2026
Change
0.0210%
Bid-
Ask0.35
volume8
Intrest107
Strike
1030
1030
Last Price74.26Aug 17, 2026
Change
-0%
Bid176
Ask190.1
volume0
Intrest1
Last Price0.25Aug 24, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest69
Strike
1035
1035
Last Price183.6Aug 21, 2026
Change
-0%
Bid181.7
Ask194.5
volume0
Intrest0
Last Price0.2Aug 25, 2026
Change
-0%
Bid-
Ask1.8
volume0
Intrest87
Strike
1040
1040
Last Price75.8Aug 17, 2026
Change
-0%
Bid185.8
Ask201
volume0
Intrest0
Last Price0.18Aug 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest84
Strike
1045
1045
Last Price226Aug 25, 2026
Change
-0%
Bid190.7
Ask205.3
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
0.1493.33%
Bid-
Ask0.5
volume24
Intrest415
Strike
1050
1050
Last Price261.63Aug 24, 2026
Change
-0%
Bid196.7
Ask209.5
volume0
Intrest0
Last Price0.04Aug 26, 2026
Change
0.8795.6%
Bid-
Ask0.45
volume2
Intrest69
Strike
1055
1055
Last Price-
Change
-
Bid200.1
Ask216
volume0
Intrest0
Last Price0.9Aug 21, 2026
Change
-0%
Bid-
Ask2.65
volume0
Intrest28
Strike
1060
1060
Last Price252.32Aug 24, 2026
Change
-0%
Bid206.7
Ask219.5
volume0
Intrest0
Last Price2.96Aug 19, 2026
Change
-0%
Bid-
Ask2.05
volume0
Intrest25
Strike
1065
1065
Last Price262.7Aug 24, 2026
Change
-0%
Bid210.1
Ask225.3
volume0
Intrest0
Last Price0.06Aug 26, 2026
Change
1.7896.74%
Bid-
Ask0.2
volume144
Intrest35
Strike
1070
1070
Last Price214.19Jul 23, 2026
Change
-0%
Bid216.7
Ask230.3
volume0
Intrest0
Last Price0.07Aug 26, 2026
Change
0.5388.33%
Bid-
Ask0.3
volume37
Intrest43
Strike
1075
1075
Last Price-
Change
-
Bid220.1
Ask235.8
volume0
Intrest0
Last Price0.11Aug 26, 2026
Change
6.3998.31%
Bid-
Ask0.15
volume40
Intrest29
Strike
1080
1080
Last Price378.85Jul 28, 2026
Change
-0%
Bid225.1
Ask241
volume0
Intrest0
Last Price0.04Aug 26, 2026
Change
0.4692%
Bid-
Ask0.15
volume27
Intrest43
Strike
1085
1085
Last Price244.5Aug 26, 2026
Change
-
Bid230.1
Ask245.8
volume1
Intrest0
Last Price0.06Aug 26, 2026
Change
0.0960%
Bid-
Ask1.25
volume29
Intrest34
Strike
1090
1090
Last Price296.41Aug 24, 2026
Change
-0%
Bid235.1
Ask250.3
volume0
Intrest0
Last Price2.7Aug 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest57
Strike
1095
1095
Last Price300.66Aug 24, 2026
Change
-0%
Bid240.1
Ask255.3
volume0
Intrest0
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest178
Strike
1100
1100
Last Price305.19Aug 24, 2026
Change
-0%
Bid245.1
Ask260.3
volume0
Intrest1
Last Price2.56Aug 19, 2026
Change
-0%
Bid-
Ask2.35
volume0
Intrest15
Strike
1105
1105
Last Price310.69Aug 24, 2026
Change
-0%
Bid250.1
Ask265.8
volume0
Intrest0
Last Price0.25Aug 24, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest98
Strike
1110
1110
Last Price-
Change
-
Bid255.1
Ask270.3
volume0
Intrest0
Last Price1.05Aug 19, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest22
Strike
1115
1115
Last Price318.81Aug 24, 2026
Change
-0%
Bid260.1
Ask275.8
volume0
Intrest0
Last Price14.35Aug 17, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest60
Strike
1120
1120
Last Price323.84Aug 24, 2026
Change
-0%
Bid265.1
Ask280.3
volume0
Intrest0
Last Price3.61Aug 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest6
Strike
1125
1125
Last Price-
Change
-
Bid270.1
Ask285.8
volume0
Intrest0
Last Price13.25Aug 17, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Strike
1130
1130
Last Price334.82Aug 24, 2026
Change
-0%
Bid275.1
Ask290.3
volume0
Intrest1
Last Price0.52Aug 20, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest7
Strike
1135
1135
Last Price339.85Aug 24, 2026
Change
-0%
Bid280.1
Ask295.3
volume0
Intrest0
Last Price2.22Aug 20, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest9
Strike
1140
1140
Last Price-
Change
-
Bid285.1
Ask300.3
volume0
Intrest0
Last Price2.19Aug 20, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest44
Strike
1145
1145
Last Price276.7Aug 19, 2026
Change
-0%
Bid290.1
Ask306
volume0
Intrest0
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask0.1
volume4
Intrest198
Strike
1150
1150
Last Price-
Change
-
Bid295.1
Ask311.2
volume0
Intrest0
Last Price0.09Aug 26, 2026
Change
0.08800%
Bid-
Ask2.3
volume1
Intrest48
Strike
1160
1160
Last Price-
Change
-
Bid305.1
Ask320.3
volume0
Intrest0
Last Price0.1Aug 26, 2026
Change
0.05100%
Bid-
Ask1
volume1
Intrest115
Strike
1170
1170
Last Price282Jul 31, 2026
Change
-0%
Bid315.1
Ask331
volume0
Intrest0
Last Price0.06Aug 26, 2026
Change
0.0650%
Bid-
Ask0.05
volume1
Intrest55
Strike
1180
1180
Last Price297.69Jul 23, 2026
Change
-0%
Bid325.1
Ask340.9
volume0
Intrest0
Last Price0.08Aug 26, 2026
Change
0.0327.27%
Bid-
Ask4.3
volume5
Intrest31
Strike
1190
1190
Last Price260Aug 14, 2026
Change
-0%
Bid335.1
Ask350.3
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
0.190.91%
Bid-
Ask0.05
volume1
Intrest890
Strike
1200
1200
Last Price346Aug 21, 2026
Change
-0%
Bid346.7
Ask360
volume0
Intrest0
Last Price0.04Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest38
Strike
1210
1210
Last Price-
Change
-
Bid355.9
Ask370.3
volume0
Intrest0
Last Price0.08Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest15
Strike
1220
1220
Last Price-
Change
-
Bid365.1
Ask380.9
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask3.2
volume0
Intrest48
Strike
1230
1230
Last Price-
Change
-
Bid375.1
Ask391
volume0
Intrest0
Last Price5.1Aug 03, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest56
Strike
1240
1240
Last Price329Aug 19, 2026
Change
-0%
Bid386.7
Ask399.7
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.05
volume28
Intrest89
Strike
1250
1250
Last Price-
Change
-
Bid396.7
Ask410.1
volume0
Intrest0
Last Price7.3Jul 31, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest5
Strike
1260
1260
Last Price412Aug 07, 2026
Change
-0%
Bid406.7
Ask419.7
volume0
Intrest0
Last Price7.65Aug 05, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest11
Strike
1270
1270
Last Price-
Change
-
Bid415.1
Ask430.5
volume0
Intrest0
Last Price2.55Aug 14, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest9
Strike
1280
1280
Last Price-
Change
-
Bid425.1
Ask440.3
volume0
Intrest0
Last Price0.12Aug 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest6
Strike
1290
1290
Last Price-
Change
-
Bid435.1
Ask450.3
volume0
Intrest0
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest157
Strike
1300
1300
Last Price398Jul 31, 2026
Change
-0%
Bid445.1
Ask460.8
volume0
Intrest0
Last Price1.59Aug 20, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest54
Strike
1310
1310
Last Price-
Change
-
Bid455.1
Ask470.9
volume0
Intrest0
Last Price2.72Aug 20, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest29
Strike
1320
1320
Last Price453.2Aug 21, 2026
Change
-0%
Bid465.1
Ask480.3
volume0
Intrest0
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest88
Strike
1330
1330
Last Price-
Change
-
Bid475.1
Ask491.2
volume0
Intrest0
Last Price0.08Aug 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest8
Strike
1340
1340
Last Price388.9Aug 18, 2026
Change
-0%
Bid485.1
Ask500.3
volume0
Intrest0
Last Price0.03Aug 24, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest51
Strike
1350
1350
Last Price-
Change
-
Bid495.1
Ask510.6
volume0
Intrest0
Last Price0.07Aug 19, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest20
Strike
1360
1360
Last Price510Jul 13, 2026
Change
-0%
Bid505.1
Ask520.3
volume0
Intrest0
Last Price1.11Aug 14, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest46
Strike
1370
1370
Last Price-
Change
-
Bid515.1
Ask531.1
volume0
Intrest0
Last Price0.15Aug 20, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest100
Strike
1380
1380
Last Price430.7Aug 18, 2026
Change
-0%
Bid525.1
Ask541.2
volume0
Intrest0
Last Price0.11Aug 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
1390
1390
Last Price-
Change
-
Bid535.1
Ask550.3
volume0
Intrest0
Last Price0.06Aug 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest11
Strike
1400
1400
Last Price489.6Aug 19, 2026
Change
-0%
Bid545.1
Ask561
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1410
1410
Last Price-
Change
-
Bid555.1
Ask570.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1420
1420
Last Price521Aug 19, 2026
Change
-0%
Bid565.1
Ask580.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1430
1430
Last Price-
Change
-
Bid575.1
Ask591.3
volume0
Intrest0
Last Price0.06Aug 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
1440
1440
Last Price-
Change
-
Bid586
Ask600.5
volume0
Intrest0
Last Price0.06Aug 20, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest203
Strike
1450
1450
Last Price-
Change
-
Bid595.1
Ask611.6
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved