$395.57
4.121.05%
近くで: Jun 12, 5:00 PM EST
$398.98
3.410.86%
時間外: Jun 12, 7:59 PM EST
Benzinga
Benzinga
Benzinga
日曜日, 6 14
Dell Technologies (NYSE:DELL) 株価情報, オプションチェーン
オプションチェーンは、Dell Technologiesの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Dell Technologiesの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price339.11Jun 10, 2026
Change
-0%
Bid359
Ask362.25
volume0
Intrest9
Strike
35
35
Last Price0.01Jun 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest227
Last Price334.12Jun 10, 2026
Change
-0%
Bid353.7
Ask357.25
volume0
Intrest1
Strike
40
40
Last Price0.01May 28, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest30
Last Price356.05Jun 12, 2026
Change
236.91%
Bid348.75
Ask352.2
volume1
Intrest8
Strike
45
45
Last Price0.02May 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest124
Last Price351.15Jun 12, 2026
Change
48.3512.1%
Bid344.25
Ask347.25
volume1
Intrest22
Strike
50
50
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest277
Last Price353.91Jun 05, 2026
Change
-0%
Bid338.75
Ask342.25
volume0
Intrest14
Strike
55
55
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest505
Last Price348.92Jun 05, 2026
Change
-0%
Bid333.75
Ask337.2
volume0
Intrest13
Strike
60
60
Last Price0.01Jun 04, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest443
Last Price-
Change
-
Bid328.75
Ask332.25
volume0
Intrest0
Strike
65
65
Last Price0.02May 26, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1669
Last Price-
Change
-
Bid323.8
Ask327.25
volume0
Intrest27
Strike
70
70
Last Price0.01Jun 10, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1359
Last Price324.92Jun 12, 2026
Change
20.056.58%
Bid319.1
Ask322.3
volume3
Intrest15
Strike
75
75
Last Price0.01Jun 09, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest841
Last Price320.35Jun 12, 2026
Change
20.456.82%
Bid313.75
Ask317.3
volume6
Intrest15
Strike
80
80
Last Price0.02Jun 09, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1691
Last Price317.95Jun 05, 2026
Change
-0%
Bid309.05
Ask312.35
volume0
Intrest114
Strike
85
85
Last Price0.02Jun 05, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest3363
Last Price329.37Jun 03, 2026
Change
-0%
Bid304.05
Ask307.3
volume0
Intrest263
Strike
90
90
Last Price0.02Jun 05, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest3291
Last Price283.73Jun 10, 2026
Change
-0%
Bid299.35
Ask302.3
volume0
Intrest201
Strike
95
95
Last Price0.18Jun 12, 2026
Change
0.171700%
Bid-
Ask0.02
volume24
Intrest3305
Last Price280.5Jun 11, 2026
Change
-0%
Bid293.9
Ask297.3
volume0
Intrest647
Strike
100
100
Last Price0.02Jun 10, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest3862
Last Price289.25Jun 05, 2026
Change
-0%
Bid289
Ask292.3
volume0
Intrest149
Strike
105
105
Last Price0.03Jun 12, 2026
Change
0.0562.5%
Bid-
Ask0.05
volume17
Intrest2215
Last Price266Jun 10, 2026
Change
-0%
Bid283.85
Ask287.35
volume0
Intrest2389
Strike
110
110
Last Price0.01Jun 12, 2026
Change
0.0266.67%
Bid-
Ask0.1
volume3
Intrest5598
Last Price279.31Jun 08, 2026
Change
-0%
Bid279.4
Ask282.3
volume0
Intrest272
Strike
115
115
Last Price0.22Jun 12, 2026
Change
0.0312%
Bid-
Ask0.08
volume6
Intrest3689
Last Price279.83Jun 08, 2026
Change
-0%
Bid274.5
Ask277.35
volume0
Intrest1877
Strike
120
120
Last Price0.2Jun 12, 2026
Change
0.17566.67%
Bid-
Ask0.01
volume29
Intrest4713
Last Price233.98Jun 09, 2026
Change
-0%
Bid269.5
Ask272.35
volume0
Intrest802
Strike
125
125
Last Price0.01Jun 12, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume246
Intrest2137
Last Price266.2Jun 08, 2026
Change
-0%
Bid264.1
Ask267.35
volume0
Intrest1860
Strike
130
130
Last Price0.01Jun 12, 2026
Change
0.0266.67%
Bid0.01
Ask0.04
volume16
Intrest2925
Last Price251.69Jun 11, 2026
Change
-0%
Bid259.1
Ask262.4
volume0
Intrest706
Strike
135
135
Last Price0.09Jun 12, 2026
Change
-0%
Bid0.01
Ask0.08
volume136
Intrest1996
Last Price240.55Jun 11, 2026
Change
-0%
Bid254.3
Ask257.35
volume0
Intrest1462
Strike
140
140
Last Price0.03Jun 11, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest2256
Last Price234.67Jun 11, 2026
Change
-0%
Bid248.85
Ask252.4
volume0
Intrest1603
Strike
145
145
Last Price0.02Jun 12, 2026
Change
0.0133.33%
Bid0.01
Ask0.08
volume369
Intrest2331
Last Price222.53Jun 11, 2026
Change
-0%
Bid244
Ask247.4
volume0
Intrest2126
Strike
150
150
Last Price0.01Jun 12, 2026
Change
0.0266.67%
Bid-
Ask0.02
volume42
Intrest3446
Last Price243.1Jun 12, 2026
Change
3.41.42%
Bid238.9
Ask242.4
volume1
Intrest641
Strike
155
155
Last Price0.03Jun 12, 2026
Change
-0%
Bid-
Ask0.05
volume17
Intrest2384
Last Price241.65Jun 12, 2026
Change
17.988.04%
Bid234.15
Ask237.4
volume1
Intrest1506
Strike
160
160
Last Price0.02Jun 12, 2026
Change
-0%
Bid0.01
Ask0.03
volume97
Intrest2035
Last Price219.75Jun 12, 2026
Change
4.422.05%
Bid229.15
Ask232.4
volume3
Intrest1986
Strike
165
165
Last Price0.01Jun 12, 2026
Change
0.0266.67%
Bid-
Ask0.05
volume670
Intrest1054
Last Price203.77Jun 09, 2026
Change
-0%
Bid223.9
Ask227.35
volume0
Intrest590
Strike
170
170
Last Price0.04Jun 12, 2026
Change
0.0133.33%
Bid-
Ask0.04
volume16
Intrest4145
Last Price205.97Jun 11, 2026
Change
-0%
Bid219.15
Ask222.4
volume0
Intrest1479
Strike
175
175
Last Price0.03Jun 12, 2026
Change
0.0240%
Bid-
Ask2.15
volume44
Intrest496
Last Price200.24Jun 11, 2026
Change
-0%
Bid214.15
Ask217.45
volume0
Intrest640
Strike
180
180
Last Price0.03Jun 12, 2026
Change
0.0770%
Bid-
Ask0.04
volume48
Intrest3473
Last Price213.56Jun 12, 2026
Change
13.866.94%
Bid208.9
Ask212.35
volume15
Intrest1126
Strike
185
185
Last Price0.08Jun 12, 2026
Change
0.1970.37%
Bid0.01
Ask0.13
volume3
Intrest1322
Last Price208.75Jun 12, 2026
Change
26.1814.34%
Bid203.95
Ask207.45
volume1
Intrest441
Strike
190
190
Last Price0.02Jun 12, 2026
Change
0.01100%
Bid0.01
Ask0.05
volume86
Intrest1389
Last Price207.74Jun 12, 2026
Change
22.7112.27%
Bid199.1
Ask202.4
volume6
Intrest506
Strike
195
195
Last Price0.02Jun 12, 2026
Change
0.0133.33%
Bid0.01
Ask0.05
volume58
Intrest1650
Last Price200.41Jun 12, 2026
Change
8.164.24%
Bid194.2
Ask197.45
volume7
Intrest910
Strike
200
200
Last Price0.03Jun 12, 2026
Change
-0%
Bid-
Ask0.05
volume394
Intrest3038
Last Price193.5Jun 12, 2026
Change
22.6710.49%
Bid189.25
Ask192.4
volume6
Intrest13
Strike
205
205
Last Price0.16Jun 12, 2026
Change
0.09128.57%
Bid0.02
Ask0.12
volume46
Intrest391
Last Price177.79Jun 09, 2026
Change
-0%
Bid183.95
Ask187.4
volume0
Intrest2190
Strike
210
210
Last Price0.04Jun 12, 2026
Change
0.0450%
Bid0.02
Ask0.12
volume40
Intrest1246
Last Price201.77Jun 03, 2026
Change
-0%
Bid178.95
Ask182.95
volume0
Intrest41
Strike
215
215
Last Price0.11Jun 12, 2026
Change
0.0457.14%
Bid0.03
Ask0.21
volume48
Intrest296
Last Price182.22Jun 09, 2026
Change
-0%
Bid176.45
Ask180.45
volume0
Intrest7
Strike
217.5
217.5
Last Price0.04Jun 12, 2026
Change
0.1477.78%
Bid0.03
Ask0.07
volume122
Intrest210
Last Price182.5Jun 12, 2026
Change
23.3714.69%
Bid174.2
Ask177.95
volume12
Intrest1299
Strike
220
220
Last Price0.05Jun 12, 2026
Change
0.0116.67%
Bid-
Ask0.07
volume371
Intrest805
Last Price137.75Jun 09, 2026
Change
-0%
Bid171.45
Ask175.45
volume0
Intrest8
Strike
222.5
222.5
Last Price0.23Jun 11, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest164
Last Price189.15Jun 04, 2026
Change
-0%
Bid169.2
Ask172.4
volume0
Intrest60
Strike
225
225
Last Price0.04Jun 12, 2026
Change
0.0555.56%
Bid0.04
Ask0.65
volume2037
Intrest287
Last Price92.1May 28, 2026
Change
-0%
Bid166.45
Ask170.5
volume0
Intrest11
Strike
227.5
227.5
Last Price0.19Jun 11, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest275
Last Price171Jun 12, 2026
Change
116.88%
Bid164.6
Ask167.45
volume3
Intrest382
Strike
230
230
Last Price0.16Jun 12, 2026
Change
0.0211.11%
Bid-
Ask0.27
volume6
Intrest675
Last Price77May 27, 2026
Change
-0%
Bid162.05
Ask165.5
volume0
Intrest56
Strike
232.5
232.5
Last Price0.03Jun 12, 2026
Change
0.1684.21%
Bid-
Ask0.39
volume8
Intrest407
Last Price125.45Jun 09, 2026
Change
-0%
Bid159.05
Ask163
volume0
Intrest20
Strike
235
235
Last Price0.05Jun 12, 2026
Change
0.0444.44%
Bid0.05
Ask0.68
volume18
Intrest267
Last Price151.51Jun 10, 2026
Change
-0%
Bid156.45
Ask160.65
volume0
Intrest7
Strike
237.5
237.5
Last Price0.03Jun 12, 2026
Change
0.1885.71%
Bid-
Ask0.37
volume233
Intrest357
Last Price159.92Jun 12, 2026
Change
22.0515.99%
Bid154.25
Ask158
volume6
Intrest1540
Strike
240
240
Last Price0.07Jun 12, 2026
Change
0.0330%
Bid0.07
Ask0.16
volume4
Intrest4343
Last Price155.5Jun 12, 2026
Change
18.6113.59%
Bid151.55
Ask155.2
volume1
Intrest33
Strike
242.5
242.5
Last Price0.19Jun 11, 2026
Change
-0%
Bid-
Ask0.69
volume0
Intrest153
Last Price155.38Jun 12, 2026
Change
20.4715.17%
Bid149
Ask152.45
volume6
Intrest175
Strike
245
245
Last Price0.1Jun 12, 2026
Change
0.150%
Bid-
Ask0.89
volume1
Intrest241
Last Price66.16May 27, 2026
Change
-0%
Bid146.8
Ask149.95
volume0
Intrest100
Strike
247.5
247.5
Last Price0.01Jun 12, 2026
Change
0.1493.33%
Bid-
Ask1.07
volume8
Intrest369
Last Price151.05Jun 12, 2026
Change
8.515.97%
Bid144.3
Ask147.55
volume5
Intrest735
Strike
250
250
Last Price0.05Jun 12, 2026
Change
0.0758.33%
Bid0.05
Ask0.25
volume304
Intrest2121
Last Price71.85May 28, 2026
Change
-0%
Bid141.75
Ask145
volume0
Intrest38
Strike
252.5
252.5
Last Price0.09Jun 12, 2026
Change
0.1866.67%
Bid-
Ask2.18
volume9
Intrest110
Last Price164.93Jun 03, 2026
Change
-0%
Bid139.25
Ask142.5
volume0
Intrest224
Strike
255
255
Last Price0.05Jun 12, 2026
Change
0.2281.48%
Bid0.01
Ask0.12
volume6
Intrest351
Last Price71.21May 28, 2026
Change
-0%
Bid136.8
Ask140.05
volume0
Intrest232
Strike
257.5
257.5
Last Price0.25Jun 11, 2026
Change
-0%
Bid-
Ask0.16
volume0
Intrest108
Last Price141.88Jun 12, 2026
Change
2824.59%
Bid134.3
Ask137.55
volume3
Intrest1264
Strike
260
260
Last Price0.1Jun 12, 2026
Change
0.05100%
Bid-
Ask0.17
volume503
Intrest1084
Last Price147Jun 04, 2026
Change
-0%
Bid131.45
Ask135
volume0
Intrest61
Strike
262.5
262.5
Last Price0.29Jun 10, 2026
Change
-0%
Bid-
Ask0.66
volume0
Intrest70
Last Price130.5Jun 12, 2026
Change
108.3%
Bid129.1
Ask132.65
volume7
Intrest41
Strike
265
265
Last Price0.06Jun 12, 2026
Change
0.2379.31%
Bid0.06
Ask0.44
volume295
Intrest656
Last Price128.5Jun 12, 2026
Change
2.622.08%
Bid126.6
Ask130
volume2
Intrest11
Strike
267.5
267.5
Last Price0.33Jun 08, 2026
Change
-0%
Bid-
Ask0.71
volume0
Intrest81
Last Price135.28Jun 12, 2026
Change
15.7113.14%
Bid124.35
Ask127.75
volume1
Intrest476
Strike
270
270
Last Price0.15Jun 12, 2026
Change
0.140%
Bid-
Ask0.48
volume2
Intrest433
Last Price147.8Jun 03, 2026
Change
-0%
Bid122.15
Ask125.1
volume0
Intrest8
Strike
272.5
272.5
Last Price0.69Jun 09, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest26
Last Price128.28Jun 12, 2026
Change
38.2842.53%
Bid119.65
Ask122.55
volume1
Intrest29
Strike
275
275
Last Price0.41Jun 11, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest112
Last Price150.85Jun 03, 2026
Change
-0%
Bid116.55
Ask120.3
volume0
Intrest10
Strike
277.5
277.5
Last Price0.45Jun 11, 2026
Change
-0%
Bid-
Ask0.88
volume0
Intrest82
Last Price122.91Jun 12, 2026
Change
11.8610.68%
Bid114.7
Ask117.65
volume2
Intrest867
Strike
280
280
Last Price0.13Jun 12, 2026
Change
0.2262.86%
Bid0.05
Ask0.2
volume56
Intrest534
Last Price97.75Jun 11, 2026
Change
-0%
Bid111.6
Ask115.15
volume0
Intrest3
Strike
282.5
282.5
Last Price0.67Jun 10, 2026
Change
-0%
Bid-
Ask0.88
volume0
Intrest42
Last Price116.14Jun 12, 2026
Change
27.6231.2%
Bid109.3
Ask112.55
volume1
Intrest61
Strike
285
285
Last Price0.2Jun 12, 2026
Change
0.360%
Bid-
Ask0.6
volume6
Intrest104
Last Price111Jun 12, 2026
Change
5.834.99%
Bid106.65
Ask110.4
volume1
Intrest4
Strike
287.5
287.5
Last Price0.3Jun 12, 2026
Change
0.0923.08%
Bid0.05
Ask0.75
volume4
Intrest9
Last Price89.85Jun 11, 2026
Change
-0%
Bid104.4
Ask107.7
volume0
Intrest610
Strike
290
290
Last Price0.23Jun 12, 2026
Change
0.5269.33%
Bid0.09
Ask0.28
volume8
Intrest2234
Last Price99.75Jun 11, 2026
Change
-0%
Bid101.65
Ask105.2
volume0
Intrest12
Strike
292.5
292.5
Last Price0.8Jun 10, 2026
Change
-0%
Bid0.1
Ask1.05
volume0
Intrest68
Last Price77.05Jun 10, 2026
Change
-0%
Bid99.45
Ask102.7
volume0
Intrest468
Strike
295
295
Last Price0.15Jun 12, 2026
Change
0.5277.61%
Bid0.1
Ask0.42
volume17
Intrest151
Last Price88.8Jun 09, 2026
Change
-0%
Bid96.75
Ask100.4
volume0
Intrest12
Strike
297.5
297.5
Last Price0.19Jun 12, 2026
Change
0.4972.06%
Bid0.1
Ask0.71
volume6
Intrest149
Last Price98Jun 12, 2026
Change
10.4811.97%
Bid94.85
Ask97.7
volume15
Intrest4739
Strike
300
300
Last Price0.25Jun 12, 2026
Change
0.2751.92%
Bid0.15
Ask0.36
volume149
Intrest795
Last Price-
Change
-
Bid92.3
Ask95.2
volume0
Intrest0
Strike
302.5
302.5
Last Price0.46Jun 12, 2026
Change
0.3241.03%
Bid0.01
Ask0.46
volume10
Intrest35
Last Price82.71Jun 11, 2026
Change
-0%
Bid89.85
Ask92.7
volume0
Intrest229
Strike
305
305
Last Price0.28Jun 12, 2026
Change
0.9176.47%
Bid-
Ask0.75
volume23
Intrest314
Last Price75.95Jun 10, 2026
Change
-0%
Bid87.25
Ask90.25
volume0
Intrest8
Strike
307.5
307.5
Last Price0.68Jun 12, 2026
Change
0.6247.69%
Bid-
Ask0.95
volume3
Intrest7
Last Price81.1Jun 11, 2026
Change
-0%
Bid84.85
Ask87.9
volume0
Intrest992
Strike
310
310
Last Price0.35Jun 12, 2026
Change
0.4556.25%
Bid0.24
Ask0.5
volume46
Intrest705
Last Price69.93Jun 10, 2026
Change
-0%
Bid81.75
Ask85.3
volume0
Intrest5
Strike
312.5
312.5
Last Price0.3Jun 12, 2026
Change
0.8473.68%
Bid0.08
Ask0.65
volume31
Intrest28
Last Price88.12Jun 12, 2026
Change
28.6248.1%
Bid79.65
Ask82.95
volume23
Intrest403
Strike
315
315
Last Price0.38Jun 12, 2026
Change
0.5257.78%
Bid0.15
Ask0.72
volume44
Intrest485
Last Price62.35Jun 11, 2026
Change
-0%
Bid76.85
Ask80.4
volume0
Intrest44
Strike
317.5
317.5
Last Price0.57Jun 12, 2026
Change
0.9562.5%
Bid-
Ask0.89
volume5
Intrest62
Last Price83.2Jun 12, 2026
Change
10.915.08%
Bid74.95
Ask78.05
volume19
Intrest756
Strike
320
320
Last Price0.54Jun 12, 2026
Change
0.6554.62%
Bid0.46
Ask0.67
volume126
Intrest680
Last Price77.2Jun 08, 2026
Change
-0%
Bid72.05
Ask75.6
volume0
Intrest120
Strike
322.5
322.5
Last Price0.58Jun 12, 2026
Change
2.1778.91%
Bid-
Ask1.03
volume2
Intrest148
Last Price76.59Jun 12, 2026
Change
11.3417.38%
Bid69.6
Ask73.05
volume1
Intrest77
Strike
325
325
Last Price0.58Jun 12, 2026
Change
0.8960.54%
Bid0.46
Ask0.83
volume29
Intrest146
Last Price81.1Jun 09, 2026
Change
-0%
Bid67.2
Ask70.65
volume0
Intrest26
Strike
327.5
327.5
Last Price0.67Jun 12, 2026
Change
1.6170.61%
Bid0.51
Ask0.69
volume100
Intrest215
Last Price68.85Jun 12, 2026
Change
21.9346.74%
Bid65.05
Ask68.35
volume9
Intrest709
Strike
330
330
Last Price0.8Jun 12, 2026
Change
1.3362.44%
Bid0.75
Ask0.85
volume215
Intrest1417
Last Price52.5Jun 11, 2026
Change
-0%
Bid62.35
Ask65.85
volume0
Intrest5
Strike
332.5
332.5
Last Price0.82Jun 12, 2026
Change
1.0255.43%
Bid0.57
Ask1.23
volume11
Intrest23
Last Price64.07Jun 12, 2026
Change
13.3226.25%
Bid59.9
Ask63.45
volume1
Intrest14
Strike
335
335
Last Price0.73Jun 12, 2026
Change
1.668.67%
Bid0.81
Ask1.1
volume108
Intrest168
Last Price47.21Jun 09, 2026
Change
-0%
Bid57.6
Ask61.05
volume0
Intrest2
Strike
337.5
337.5
Last Price1.18Jun 12, 2026
Change
1.2852.03%
Bid0.87
Ask1.43
volume22
Intrest197
Last Price60.91Jun 12, 2026
Change
18.2542.78%
Bid55.5
Ask58
volume57
Intrest278
Strike
340
340
Last Price1.25Jun 12, 2026
Change
1.5455.2%
Bid1.07
Ask1.37
volume262
Intrest397
Last Price58.34Jun 12, 2026
Change
19.2649.28%
Bid53.3
Ask56.45
volume2
Intrest2
Strike
342.5
342.5
Last Price1.36Jun 12, 2026
Change
1.6454.67%
Bid1.2
Ask1.58
volume29
Intrest28
Last Price54.11Jun 12, 2026
Change
4.499.05%
Bid50.85
Ask54.05
volume26
Intrest27
Strike
345
345
Last Price1.5Jun 12, 2026
Change
1.7553.85%
Bid1.38
Ask1.78
volume100
Intrest253
Last Price51.85Jun 12, 2026
Change
6.1510.6%
Bid48.55
Ask51.8
volume4
Intrest3
Strike
347.5
347.5
Last Price1.71Jun 12, 2026
Change
2.1455.58%
Bid1.57
Ask1.98
volume4
Intrest37
Last Price52.97Jun 12, 2026
Change
6.9715.15%
Bid46.6
Ask49.6
volume27
Intrest1836
Strike
350
350
Last Price2.02Jun 12, 2026
Change
2.1651.67%
Bid1.86
Ask2.19
volume454
Intrest1067
Last Price26.45Jun 09, 2026
Change
-0%
Bid44.35
Ask47.3
volume0
Intrest14
Strike
352.5
352.5
Last Price2.28Jun 12, 2026
Change
2.0947.83%
Bid2.08
Ask2.53
volume30
Intrest95
Last Price37.42Jun 10, 2026
Change
-0%
Bid42.15
Ask45.1
volume0
Intrest12
Strike
355
355
Last Price2.52Jun 12, 2026
Change
2.8352.9%
Bid2.37
Ask2.82
volume81
Intrest89
Last Price47.75Jun 12, 2026
Change
0.751.6%
Bid40.1
Ask42.95
volume10
Intrest13
Strike
357.5
357.5
Last Price2.91Jun 12, 2026
Change
2.7448.5%
Bid2.68
Ask3.3
volume525
Intrest200
Last Price43Jun 12, 2026
Change
5.8515.75%
Bid37.85
Ask40.95
volume398
Intrest690
Strike
360
360
Last Price3.25Jun 12, 2026
Change
2.846.28%
Bid3
Ask3.6
volume292
Intrest1260
Last Price41.28Jun 12, 2026
Change
9.2829%
Bid35.4
Ask38.75
volume26
Intrest33
Strike
362.5
362.5
Last Price3.32Jun 12, 2026
Change
3.2149.16%
Bid3.2
Ask4.1
volume47
Intrest166
Last Price38.64Jun 12, 2026
Change
4.5713.41%
Bid33.6
Ask36.7
volume35
Intrest75
Strike
365
365
Last Price4Jun 12, 2026
Change
2.6439.76%
Bid3.65
Ask4.3
volume875
Intrest476
Last Price35.5Jun 12, 2026
Change
10.542%
Bid31.7
Ask34.7
volume21
Intrest12
Strike
367.5
367.5
Last Price4.41Jun 12, 2026
Change
4.9953.09%
Bid4.1
Ask4.85
volume516
Intrest119
Last Price32.9Jun 12, 2026
Change
1.113.49%
Bid29.7
Ask32.6
volume6
Intrest757
Strike
370
370
Last Price5.12Jun 12, 2026
Change
3.2538.83%
Bid4.6
Ask5.7
volume210
Intrest677
Last Price39.2Jun 12, 2026
Change
17.5881.31%
Bid27.8
Ask30.2
volume14
Intrest106
Strike
372.5
372.5
Last Price5.65Jun 12, 2026
Change
2.8533.53%
Bid5.25
Ask6.2
volume128
Intrest488
Last Price28.33Jun 12, 2026
Change
1.415.24%
Bid26.15
Ask29
volume10
Intrest73
Strike
375
375
Last Price6.5Jun 12, 2026
Change
3.635.64%
Bid6.1
Ask6.6
volume237
Intrest288
Last Price27.95Jun 12, 2026
Change
6.3529.4%
Bid24.1
Ask27.3
volume15
Intrest59
Strike
377.5
377.5
Last Price7.03Jun 12, 2026
Change
3.6734.3%
Bid6.45
Ask7.75
volume67
Intrest114
Last Price25Jun 12, 2026
Change
1.546.56%
Bid22.8
Ask24.55
volume63
Intrest722
Strike
380
380
Last Price7Jun 12, 2026
Change
4.9241.28%
Bid7.4
Ask8.25
volume338
Intrest850
Last Price24.63Jun 12, 2026
Change
1.898.31%
Bid21.35
Ask23
volume55
Intrest72
Strike
382.5
382.5
Last Price8.23Jun 12, 2026
Change
4.9237.41%
Bid8.05
Ask9.4
volume58
Intrest135
Last Price24.7Jun 12, 2026
Change
3.818.18%
Bid19.75
Ask21.25
volume21
Intrest116
Strike
385
385
Last Price9.76Jun 12, 2026
Change
4.0129.12%
Bid9.25
Ask10.25
volume101
Intrest144
Last Price19Jun 12, 2026
Change
0.52.56%
Bid18
Ask20.7
volume28
Intrest180
Strike
387.5
387.5
Last Price10.5Jun 12, 2026
Change
5.132.69%
Bid10.25
Ask10.75
volume26
Intrest197
Last Price19Jun 12, 2026
Change
1.347.59%
Bid17.35
Ask18.45
volume201
Intrest629
Strike
390
390
Last Price11.75Jun 12, 2026
Change
4.527.69%
Bid11.2
Ask12.1
volume208
Intrest509
Last Price16.86Jun 12, 2026
Change
0.140.82%
Bid15.3
Ask17.15
volume99
Intrest206
Strike
392.5
392.5
Last Price11.16Jun 12, 2026
Change
6.0935.3%
Bid12
Ask13.1
volume96
Intrest50
Last Price14.87Jun 12, 2026
Change
1.237.64%
Bid14
Ask15.75
volume325
Intrest220
Strike
395
395
Last Price14.1Jun 12, 2026
Change
6.2830.81%
Bid13.4
Ask14.1
volume174
Intrest280
Last Price13.92Jun 12, 2026
Change
0.634.33%
Bid12.75
Ask14.5
volume96
Intrest101
Strike
397.5
397.5
Last Price15.13Jun 12, 2026
Change
13.3746.91%
Bid14.25
Ask15.5
volume70
Intrest313
Last Price12.5Jun 12, 2026
Change
0.96.72%
Bid12.25
Ask13.3
volume1367
Intrest1495
Strike
400
400
Last Price15.41Jun 12, 2026
Change
6.8430.74%
Bid15.9
Ask16.7
volume301
Intrest734
Last Price11.3Jun 12, 2026
Change
0.836.84%
Bid10.75
Ask11.8
volume196
Intrest145
Strike
402.5
402.5
Last Price16.45Jun 12, 2026
Change
6.8629.43%
Bid17.1
Ask18.75
volume620
Intrest53
Last Price10.33Jun 12, 2026
Change
1.5212.83%
Bid9.75
Ask10.8
volume530
Intrest460
Strike
405
405
Last Price17.6Jun 12, 2026
Change
10.2736.85%
Bid18.7
Ask20.25
volume29
Intrest785
Last Price10.75Jun 12, 2026
Change
0.010.09%
Bid9.15
Ask10.2
volume473
Intrest299
Strike
407.5
407.5
Last Price18.65Jun 12, 2026
Change
16.3646.73%
Bid20.3
Ask21.75
volume31
Intrest42
Last Price8.51Jun 12, 2026
Change
1.3413.6%
Bid8.3
Ask8.8
volume387
Intrest389
Strike
410
410
Last Price22.4Jun 12, 2026
Change
6.121.4%
Bid21.65
Ask22.9
volume86
Intrest203
Last Price8.36Jun 12, 2026
Change
1.1612.18%
Bid7.5
Ask8.45
volume379
Intrest117
Strike
412.5
412.5
Last Price24.5Jun 12, 2026
Change
15.338.44%
Bid23.65
Ask25.05
volume14
Intrest64
Last Price7.5Jun 12, 2026
Change
1.2514.29%
Bid6.7
Ask7.65
volume279
Intrest218
Strike
415
415
Last Price25.25Jun 12, 2026
Change
9.2526.81%
Bid25.25
Ask27.15
volume122
Intrest150
Last Price7Jun 12, 2026
Change
0.324.37%
Bid5.5
Ask6.95
volume617
Intrest295
Strike
417.5
417.5
Last Price26.9Jun 12, 2026
Change
17.339.14%
Bid26
Ask28.75
volume16
Intrest114
Last Price5.8Jun 12, 2026
Change
1.0515.33%
Bid5.1
Ask6
volume549
Intrest1269
Strike
420
420
Last Price28.12Jun 12, 2026
Change
7.3820.79%
Bid28
Ask30.6
volume121
Intrest163
Last Price5.94Jun 12, 2026
Change
0.040.68%
Bid4.45
Ask5.5
volume91
Intrest264
Strike
422.5
422.5
Last Price29.8Jun 12, 2026
Change
1126.96%
Bid30.55
Ask33.15
volume47
Intrest29
Last Price4.47Jun 12, 2026
Change
1.2321.58%
Bid3.95
Ask5
volume218
Intrest396
Strike
425
425
Last Price31.95Jun 12, 2026
Change
6.6817.29%
Bid32.55
Ask35.15
volume27
Intrest93
Last Price4.6Jun 12, 2026
Change
0.7213.53%
Bid3.7
Ask4.5
volume105
Intrest104
Strike
427.5
427.5
Last Price30.75Jun 12, 2026
Change
9.9524.45%
Bid33.85
Ask37.15
volume1
Intrest6
Last Price3.62Jun 12, 2026
Change
1.1924.74%
Bid3.3
Ask3.95
volume289
Intrest445
Strike
430
430
Last Price37.7Jun 12, 2026
Change
613.73%
Bid36
Ask39.35
volume98
Intrest125
Last Price3.48Jun 12, 2026
Change
0.5213%
Bid2.91
Ask3.65
volume110
Intrest18
Strike
432.5
432.5
Last Price33.37Jun 12, 2026
Change
27.0344.75%
Bid38.1
Ask41.45
volume3
Intrest7
Last Price2.87Jun 12, 2026
Change
1.3331.67%
Bid2.68
Ask3
volume203
Intrest117
Strike
435
435
Last Price65.55Jun 09, 2026
Change
-0%
Bid40.25
Ask43.65
volume0
Intrest39
Last Price3.14Jun 12, 2026
Change
0.195.71%
Bid2.35
Ask2.75
volume41
Intrest4
Strike
437.5
437.5
Last Price40.91Jun 12, 2026
Change
-
Bid42.5
Ask45.7
volume2
Intrest0
Last Price2.23Jun 12, 2026
Change
1.0131.17%
Bid2.06
Ask2.4
volume263
Intrest270
Strike
440
440
Last Price41.18Jun 12, 2026
Change
12.7523.64%
Bid44.65
Ask47.9
volume3
Intrest134
Last Price3.15Jun 12, 2026
Change
0.5320.23%
Bid1.7
Ask2.21
volume24
Intrest28
Strike
442.5
442.5
Last Price61.34Jun 10, 2026
Change
-0%
Bid46.95
Ask50.3
volume0
Intrest5
Last Price1.7Jun 12, 2026
Change
0.934.62%
Bid1.65
Ask1.89
volume82
Intrest145
Strike
445
445
Last Price55.85Jun 11, 2026
Change
-0%
Bid49.25
Ask52.1
volume0
Intrest40
Last Price1.87Jun 12, 2026
Change
0.4218.34%
Bid1.45
Ask1.79
volume63
Intrest259
Strike
447.5
447.5
Last Price-
Change
-
Bid51.55
Ask55
volume0
Intrest0
Last Price1.4Jun 12, 2026
Change
0.7835.78%
Bid1.18
Ask1.48
volume1177
Intrest1438
Strike
450
450
Last Price61Jun 11, 2026
Change
-0%
Bid53.95
Ask56.85
volume0
Intrest72
Last Price1.5Jun 12, 2026
Change
0.6831.19%
Bid1.12
Ask1.48
volume50
Intrest5
Strike
452.5
452.5
Last Price-
Change
-
Bid56.25
Ask59.75
volume0
Intrest0
Last Price1.23Jun 12, 2026
Change
0.6735.26%
Bid0.95
Ask1.36
volume184
Intrest221
Strike
455
455
Last Price57.25Jun 12, 2026
Change
12.4717.89%
Bid58.6
Ask61.55
volume2
Intrest43
Last Price1.27Jun 12, 2026
Change
0.2625.74%
Bid0.85
Ask1.24
volume198
Intrest2
Strike
457.5
457.5
Last Price74.2Jun 12, 2026
Change
-
Bid61
Ask64.4
volume14
Intrest0
Last Price0.92Jun 12, 2026
Change
0.5838.67%
Bid0.8
Ask1.09
volume247
Intrest897
Strike
460
460
Last Price76.4Jun 12, 2026
Change
10.916.64%
Bid63.4
Ask66.3
volume6
Intrest125
Last Price1.55Jun 12, 2026
Change
0.2418.32%
Bid0.54
Ask1.09
volume47
Intrest3
Strike
462.5
462.5
Last Price79Jun 12, 2026
Change
-
Bid65.8
Ask69.1
volume7
Intrest0
Last Price0.8Jun 12, 2026
Change
0.4435.48%
Bid0.11
Ask0.83
volume351
Intrest512
Strike
465
465
Last Price94.3Jun 10, 2026
Change
-0%
Bid67.6
Ask71.45
volume0
Intrest92
Last Price1.52Jun 12, 2026
Change
0.84123.53%
Bid0.36
Ask1.26
volume4
Intrest1
Strike
467.5
467.5
Last Price83.95Jun 12, 2026
Change
-
Bid70.65
Ask73.9
volume7
Intrest0
Last Price0.55Jun 12, 2026
Change
0.3639.56%
Bid0.41
Ask0.67
volume244
Intrest1921
Strike
470
470
Last Price76.5Jun 10, 2026
Change
-0%
Bid73.1
Ask76.2
volume0
Intrest99
Last Price1.15Jun 11, 2026
Change
-0%
Bid0.16
Ask1.15
volume0
Intrest2
Strike
472.5
472.5
Last Price-
Change
-
Bid75.6
Ask78.65
volume0
Intrest0
Last Price0.51Jun 12, 2026
Change
0.3238.55%
Bid0.15
Ask0.72
volume25
Intrest177
Strike
475
475
Last Price79.32Jun 10, 2026
Change
-0%
Bid78.05
Ask81.1
volume0
Intrest16
Last Price0.67Jun 12, 2026
Change
0.2248.89%
Bid0.02
Ask1.02
volume12
Intrest3
Strike
477.5
477.5
Last Price-
Change
-
Bid80.5
Ask83.55
volume0
Intrest0
Last Price0.34Jun 12, 2026
Change
0.3147.69%
Bid0.28
Ask0.52
volume718
Intrest962
Strike
480
480
Last Price88.03Jun 05, 2026
Change
-0%
Bid82.45
Ask85.8
volume0
Intrest15
Last Price0.7Jun 12, 2026
Change
0.0914.75%
Bid0.02
Ask0.99
volume2
Intrest19
Strike
482.5
482.5
Last Price-
Change
-
Bid85.25
Ask88.3
volume0
Intrest0
Last Price0.34Jun 12, 2026
Change
0.1632%
Bid-
Ask0.41
volume120
Intrest221
Strike
485
485
Last Price58.25Jun 02, 2026
Change
-0%
Bid87.4
Ask90.95
volume0
Intrest12
Last Price0.3Jun 11, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest3
Strike
487.5
487.5
Last Price-
Change
-
Bid89.7
Ask93.25
volume0
Intrest0
Last Price0.4Jun 12, 2026
Change
0.1881.82%
Bid-
Ask0.74
volume31
Intrest320
Strike
490
490
Last Price-
Change
-
Bid92.35
Ask96.05
volume0
Intrest0
Last Price0.56Jun 12, 2026
Change
-
Bid-
Ask1.02
volume2
Intrest0
Strike
492.5
492.5
Last Price104.35Jun 11, 2026
Change
-0%
Bid94.7
Ask98.6
volume0
Intrest2
Last Price0.45Jun 10, 2026
Change
-0%
Bid-
Ask0.59
volume0
Intrest86
Strike
495
495
Last Price62.1Jun 02, 2026
Change
-0%
Bid97.3
Ask101.25
volume0
Intrest2
Last Price0.22Jun 12, 2026
Change
-
Bid-
Ask1.11
volume5
Intrest5
Strike
497.5
497.5
Last Price-
Change
-
Bid99.8
Ask103.55
volume0
Intrest0
Last Price0.22Jun 12, 2026
Change
0.1133.33%
Bid-
Ask0.46
volume112
Intrest1295
Strike
500
500
Last Price110.5Jun 11, 2026
Change
-0%
Bid102.3
Ask106.35
volume0
Intrest7
Last Price0.35Jun 12, 2026
Change
-
Bid-
Ask0.98
volume8
Intrest5
Strike
502.5
502.5
Last Price-
Change
-
Bid104.75
Ask108.75
volume0
Intrest0
Last Price0.44Jun 12, 2026
Change
0.32266.67%
Bid-
Ask0.55
volume1
Intrest52
Strike
505
505
Last Price93.35Jun 04, 2026
Change
-0%
Bid107.1
Ask110.85
volume0
Intrest1
Last Price0.12Jun 12, 2026
Change
0.0214.29%
Bid-
Ask0.39
volume130
Intrest133
Strike
510
510
Last Price98.2Jun 04, 2026
Change
-0%
Bid112.25
Ask115.6
volume0
Intrest0
Last Price0.29Jun 12, 2026
Change
0.18163.64%
Bid0.01
Ask0.49
volume25
Intrest93
Strike
515
515
Last Price101.75Jun 04, 2026
Change
-0%
Bid117.1
Ask120.6
volume0
Intrest0
Last Price0.18Jun 12, 2026
Change
0.0320%
Bid0.08
Ask0.47
volume2
Intrest298
Strike
520
520
Last Price-
Change
-
Bid122.2
Ask125.7
volume0
Intrest0
Last Price0.2Jun 12, 2026
Change
0.1100%
Bid-
Ask0.2
volume10
Intrest91
Strike
525
525
Last Price132Jun 08, 2026
Change
-0%
Bid127.75
Ask131.15
volume0
Intrest0
Last Price0.25Jun 11, 2026
Change
-0%
Bid-
Ask0.49
volume0
Intrest42
Strike
530
530
Last Price-
Change
-
Bid132.2
Ask135.55
volume0
Intrest0
Last Price0.82Jun 05, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest66
Strike
535
535
Last Price-
Change
-
Bid137.75
Ask140.6
volume0
Intrest0
Last Price0.13Jun 12, 2026
Change
0.0735%
Bid-
Ask0.55
volume10
Intrest82
Strike
540
540
Last Price-
Change
-
Bid142.2
Ask145.55
volume0
Intrest0
Last Price0.7Jun 05, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest47
Strike
545
545
Last Price121.27Jun 03, 2026
Change
-0%
Bid147.2
Ask150.95
volume0
Intrest0
Last Price0.08Jun 12, 2026
Change
0.1260%
Bid-
Ask0.1
volume55
Intrest236
Strike
550
550
Last Price146.2Jun 12, 2026
Change
20.1716%
Bid152.7
Ask155.95
volume1
Intrest0
Last Price0.21Jun 09, 2026
Change
-0%
Bid-
Ask0.61
volume0
Intrest100
Strike
555
555
Last Price152.6Jun 12, 2026
Change
-
Bid157.7
Ask160.95
volume1
Intrest0
Last Price0.18Jun 12, 2026
Change
0.2153.85%
Bid-
Ask0.58
volume1
Intrest53
Strike
560
560
Last Price-
Change
-
Bid162.7
Ask165.95
volume0
Intrest0
Last Price0.25Jun 08, 2026
Change
-0%
Bid-
Ask0.58
volume0
Intrest54
Strike
565
565
Last Price161Jun 05, 2026
Change
-0%
Bid167.2
Ask170.95
volume0
Intrest0
Last Price0.04Jun 12, 2026
Change
0.03300%
Bid0.01
Ask0.08
volume108
Intrest27
Strike
570
570
Last Price192.25Jun 11, 2026
Change
-0%
Bid172.2
Ask175.95
volume0
Intrest0
Last Price0.01Jun 08, 2026
Change
-0%
Bid-
Ask1.03
volume0
Intrest14
Strike
575
575
Last Price-
Change
-
Bid177.2
Ask180.95
volume0
Intrest0
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask1.34
volume0
Intrest160
Strike
580
580
Last Price-
Change
-
Bid182.2
Ask185.95
volume0
Intrest0
Last Price0.57Jun 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest61
Strike
585
585
Last Price204Jun 09, 2026
Change
-0%
Bid187.2
Ask190.95
volume0
Intrest0
Last Price0.07Jun 12, 2026
Change
0.0222.22%
Bid-
Ask1.99
volume4
Intrest96
Strike
590
590
Last Price142.15Jun 01, 2026
Change
-0%
Bid192.7
Ask195.95
volume0
Intrest0
Last Price0.1Jun 08, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Strike
595
595
Last Price-
Change
-
Bid197.2
Ask200.9
volume0
Intrest0
Last Price0.01Jun 12, 2026
Change
0.0266.67%
Bid0.01
Ask0.14
volume113
Intrest303
Strike
600
600
Last Price-
Change
-
Bid202.2
Ask206.2
volume0
Intrest0
Last Price0.07Jun 12, 2026
Change
0.1872%
Bid-
Ask1.84
volume101
Intrest111
Strike
605
605
Last Price-
Change
-
Bid207.2
Ask211.2
volume0
Intrest0
Last Price0.47Jun 04, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest15
Strike
610
610
Last Price-
Change
-
Bid212.7
Ask215.95
volume0
Intrest0
Last Price0.23Jun 09, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest45
Strike
620
620
Last Price-
Change
-
Bid222.7
Ask225.95
volume0
Intrest0
Last Price0.26Jun 09, 2026
Change
-0%
Bid-
Ask1.1
volume0
Intrest153
Strike
630
630
Last Price229.7Jun 12, 2026
Change
54.8531.37%
Bid232.2
Ask235.95
volume1
Intrest0
Last Price0.01Jun 12, 2026
Change
0.0266.67%
Bid0.01
Ask0.03
volume47
Intrest460
Strike
640
640
Last Price-
Change
-
Bid242.2
Ask245.95
volume0
Intrest0
Last Price0.02Jun 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest17
Strike
650
650
Last Price-
Change
-
Bid252.2
Ask256.2
volume0
Intrest0
Last Price0.18Jun 09, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest24
Strike
660
660
Last Price-
Change
-
Bid262.7
Ask266.2
volume0
Intrest0
Last Price0.03Jun 12, 2026
Change
0.0125%
Bid0.01
Ask0.02
volume1
Intrest218
Strike
670
670
Last Price296.4Jun 09, 2026
Change
-0%
Bid272.2
Ask276.2
volume0
Intrest0
Last Price0.23Jun 10, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest23
Strike
680
680
Last Price-
Change
-
Bid282.2
Ask285.95
volume0
Intrest0
Last Price0.21Jun 12, 2026
Change
0.22000%
Bid-
Ask2.13
volume1
Intrest81
Strike
690
690
Last Price-
Change
-
Bid292.2
Ask295.95
volume0
Intrest0
Last Price0.22Jun 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest37
Strike
700
700
Last Price-
Change
-
Bid302.2
Ask306.1
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved