$911.93
-41.90-4.39%
近くで: Aug 28, 5:00 PM EST
$914.07
2.140.23%
時間外: 7:59 PM EST
Benzinga
Benzinga
Benzinga
土曜日, 8 29
GE Vernova Inc オプションチェーン
GEVNYSE
GE Vernova Options
View GE Vernova (GEV) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.07
P/C Ratio (OI)
1.47
Volume vs. Open Interest by Strike
Volume by Expiration
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 Price441.56Aug 07, 2026
Change
-0%
Bid353.2
Ask362.1
volume0
Intrest1
Strike
555
555
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price-
Change
-
Bid348.2
Ask357
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid343.2
Ask352.1
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price366.9Aug 26, 2026
Change
-0%
Bid338.2
Ask347.1
volume0
Intrest1
Strike
570
570
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price382.8Aug 25, 2026
Change
-0%
Bid333.2
Ask342.1
volume0
Intrest0
Strike
575
575
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid328.2
Ask337.1
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid323.3
Ask332.2
volume0
Intrest0
Strike
585
585
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid318.3
Ask327.2
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid313.3
Ask322
volume0
Intrest0
Strike
595
595
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid308.3
Ask317.2
volume0
Intrest0
Strike
600
600
Last Price0.4Aug 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest303
Last Price427Jul 31, 2026
Change
-0%
Bid303.2
Ask312.1
volume0
Intrest1
Strike
605
605
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Last Price-
Change
-
Bid298.2
Ask307
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price428Aug 18, 2026
Change
-0%
Bid293.2
Ask302.1
volume0
Intrest1
Strike
615
615
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price423Aug 18, 2026
Change
-0%
Bid288
Ask297.1
volume0
Intrest1
Strike
620
620
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price406Jul 31, 2026
Change
-0%
Bid283.3
Ask292.2
volume0
Intrest1
Strike
625
625
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid278.3
Ask287.1
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid273.4
Ask282.2
volume0
Intrest0
Strike
635
635
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid268.3
Ask276.5
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price390.3Aug 18, 2026
Change
-0%
Bid263.3
Ask272.2
volume0
Intrest2
Strike
645
645
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Last Price-
Change
-
Bid258.3
Ask267.2
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid-
Ask4.1
volume0
Intrest0
Last Price376Jul 31, 2026
Change
-0%
Bid253.3
Ask262.2
volume0
Intrest1
Strike
655
655
Last Price0.08Aug 17, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest1
Last Price-
Change
-
Bid248.3
Ask257
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid243.4
Ask252.3
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid239.4
Ask247.3
volume0
Intrest0
Strike
670
670
Last Price4.37Jul 29, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid234.4
Ask241.6
volume0
Intrest0
Strike
675
675
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price237.9Aug 28, 2026
Change
6220.67%
Bid229.4
Ask236.6
volume2
Intrest1
Strike
680
680
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid224.4
Ask231.6
volume0
Intrest0
Strike
685
685
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Last Price228Aug 28, 2026
Change
3713.96%
Bid220
Ask226.6
volume2
Intrest1
Strike
690
690
Last Price6.73Jul 29, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid214.2
Ask221.6
volume0
Intrest0
Strike
695
695
Last Price2.21Aug 14, 2026
Change
-0%
Bid-
Ask3.1
volume0
Intrest0
Last Price244Aug 24, 2026
Change
-0%
Bid208.4
Ask217.3
volume0
Intrest1
Strike
700
700
Last Price1.08Aug 06, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest14
Last Price334Aug 18, 2026
Change
-0%
Bid203.4
Ask212.1
volume0
Intrest1
Strike
705
705
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price253.8Aug 25, 2026
Change
-0%
Bid198.5
Ask207.2
volume0
Intrest1
Strike
710
710
Last Price2.7Jul 31, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest24
Last Price212Jul 29, 2026
Change
-0%
Bid194.5
Ask201.6
volume0
Intrest1
Strike
715
715
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price198.09Aug 28, 2026
Change
-
Bid189.7
Ask196.7
volume4
Intrest0
Strike
720
720
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest6
Last Price220Jul 29, 2026
Change
-0%
Bid184.5
Ask191.7
volume0
Intrest1
Strike
725
725
Last Price0.05Aug 13, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest9
Last Price-
Change
-
Bid178.2
Ask187.3
volume0
Intrest0
Strike
730
730
Last Price0.44Aug 13, 2026
Change
-0%
Bid-
Ask2.45
volume0
Intrest26
Last Price-
Change
-
Bid173.5
Ask181.7
volume0
Intrest0
Strike
735
735
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask2.05
volume0
Intrest900
Last Price197.19Aug 26, 2026
Change
-0%
Bid169.8
Ask176.7
volume0
Intrest3
Strike
740
740
Last Price0.35Aug 14, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest24
Last Price173.11Aug 28, 2026
Change
116.8940.31%
Bid164.6
Ask171.7
volume2
Intrest1
Strike
745
745
Last Price1.25Aug 28, 2026
Change
1.06557.89%
Bid-
Ask1.7
volume5
Intrest3
Last Price232.5Aug 19, 2026
Change
-0%
Bid159.8
Ask166.7
volume0
Intrest6
Strike
750
750
Last Price0.2Aug 28, 2026
Change
0.3764.91%
Bid-
Ask0.45
volume5
Intrest8
Last Price-
Change
-
Bid154.6
Ask161.8
volume0
Intrest0
Strike
755
755
Last Price0.17Aug 28, 2026
Change
0.12240%
Bid-
Ask0.65
volume5
Intrest15
Last Price-
Change
-
Bid150.1
Ask156.8
volume0
Intrest0
Strike
760
760
Last Price0.22Aug 28, 2026
Change
0.0210%
Bid0.05
Ask0.35
volume3
Intrest12
Last Price-
Change
-
Bid144.4
Ask151.8
volume0
Intrest0
Strike
765
765
Last Price0.22Aug 28, 2026
Change
0.0312%
Bid0.05
Ask0.8
volume3
Intrest1088
Last Price202.4Aug 03, 2026
Change
-0%
Bid139.7
Ask146.8
volume0
Intrest1
Strike
770
770
Last Price0.77Aug 25, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest19
Last Price306.75Aug 17, 2026
Change
-0%
Bid134.7
Ask141.9
volume0
Intrest6
Strike
775
775
Last Price2.34Aug 28, 2026
Change
0.167.34%
Bid-
Ask0.9
volume5
Intrest18
Last Price251.4Aug 06, 2026
Change
-0%
Bid130
Ask136.9
volume0
Intrest0
Strike
780
780
Last Price0.06Aug 27, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest112
Last Price250Jul 31, 2026
Change
-0%
Bid124.8
Ask131.9
volume0
Intrest1
Strike
785
785
Last Price2.29Aug 27, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest12
Last Price185Aug 27, 2026
Change
-0%
Bid119.9
Ask127
volume0
Intrest0
Strike
790
790
Last Price0.3Aug 28, 2026
Change
0.1837.5%
Bid-
Ask1.25
volume5
Intrest19
Last Price196.6Aug 18, 2026
Change
-0%
Bid114.9
Ask122
volume0
Intrest1
Strike
795
795
Last Price0.31Aug 28, 2026
Change
0.5463.53%
Bid-
Ask0.65
volume1
Intrest9
Last Price141.4Aug 28, 2026
Change
-
Bid109.9
Ask117.1
volume1
Intrest0
Strike
800
800
Last Price0.5Aug 28, 2026
Change
0.25100%
Bid0.05
Ask0.55
volume5
Intrest220
Last Price142.8Jul 29, 2026
Change
-0%
Bid105
Ask112.1
volume0
Intrest1
Strike
805
805
Last Price0.58Aug 28, 2026
Change
0.047.41%
Bid-
Ask1
volume39
Intrest117
Last Price130.1Aug 24, 2026
Change
-0%
Bid100.3
Ask107.2
volume0
Intrest2
Strike
810
810
Last Price0.45Aug 28, 2026
Change
0.3543.75%
Bid0.05
Ask1.35
volume2
Intrest93
Last Price-
Change
-
Bid95.1
Ask102.3
volume0
Intrest0
Strike
815
815
Last Price0.65Aug 28, 2026
Change
1.1163.07%
Bid0.1
Ask2.6
volume1
Intrest11
Last Price-
Change
-
Bid90.2
Ask97.4
volume0
Intrest0
Strike
820
820
Last Price0.75Aug 28, 2026
Change
0.644.44%
Bid-
Ask2.8
volume17
Intrest26
Last Price102.33Aug 25, 2026
Change
-0%
Bid85.4
Ask92.6
volume0
Intrest2
Strike
825
825
Last Price0.95Aug 28, 2026
Change
0.472.73%
Bid0.1
Ask1.2
volume467
Intrest352
Last Price89.12Aug 28, 2026
Change
21.1319.17%
Bid80.5
Ask87.7
volume2
Intrest4
Strike
830
830
Last Price1.05Aug 28, 2026
Change
0.6437.87%
Bid-
Ask3.3
volume33
Intrest133
Last Price-
Change
-
Bid75.7
Ask83
volume0
Intrest0
Strike
835
835
Last Price1.2Aug 28, 2026
Change
0.5584.62%
Bid0.4
Ask3
volume70
Intrest121
Last Price94.28Aug 28, 2026
Change
25.7221.43%
Bid71.6
Ask78.2
volume1
Intrest2
Strike
840
840
Last Price1.57Aug 28, 2026
Change
0.7386.9%
Bid-
Ask4.6
volume42
Intrest102
Last Price145Aug 03, 2026
Change
-0%
Bid66.8
Ask73.6
volume0
Intrest2
Strike
845
845
Last Price1.27Aug 28, 2026
Change
0.330.93%
Bid-
Ask2.25
volume63
Intrest94
Last Price68.84Aug 28, 2026
Change
40.0636.79%
Bid61.9
Ask69
volume2
Intrest7
Strike
850
850
Last Price1.8Aug 28, 2026
Change
0.5544%
Bid1
Ask2.95
volume265
Intrest155
Last Price64.04Aug 28, 2026
Change
-
Bid58.1
Ask63.3
volume2
Intrest0
Strike
855
855
Last Price2.3Aug 28, 2026
Change
0.964.29%
Bid0.95
Ask4.4
volume40
Intrest28
Last Price-
Change
-
Bid54.1
Ask59.3
volume0
Intrest0
Strike
860
860
Last Price3.1Aug 28, 2026
Change
1.0349.76%
Bid1.1
Ask5.4
volume56
Intrest39
Last Price-
Change
-
Bid50.3
Ask55.6
volume0
Intrest0
Strike
865
865
Last Price3.37Aug 28, 2026
Change
1.0344.02%
Bid1.1
Ask7.8
volume139
Intrest100
Last Price52.95Aug 28, 2026
Change
-
Bid45
Ask52
volume10
Intrest0
Strike
870
870
Last Price4.03Aug 28, 2026
Change
0.721.02%
Bid3.1
Ask5.6
volume138
Intrest45
Last Price78.86Aug 27, 2026
Change
-0%
Bid41.4
Ask48.1
volume0
Intrest2
Strike
875
875
Last Price6Aug 28, 2026
Change
2.6579.1%
Bid4
Ask7
volume56
Intrest75
Last Price46.19Aug 28, 2026
Change
23.4133.64%
Bid39
Ask44.3
volume4
Intrest2
Strike
880
880
Last Price6.55Aug 28, 2026
Change
2.2552.33%
Bid5.2
Ask7.9
volume93
Intrest82
Last Price106.48Aug 19, 2026
Change
-0%
Bid34.2
Ask39.9
volume0
Intrest2
Strike
885
885
Last Price8.88Aug 28, 2026
Change
4.1788.54%
Bid5.2
Ask9.8
volume58
Intrest92
Last Price53.82Aug 25, 2026
Change
-0%
Bid30.2
Ask36.1
volume0
Intrest151
Strike
890
890
Last Price9.55Aug 28, 2026
Change
3.3153.04%
Bid6.8
Ask11.3
volume95
Intrest56
Last Price34.8Aug 28, 2026
Change
24.7241.53%
Bid27.9
Ask33.5
volume1
Intrest150
Strike
895
895
Last Price11.4Aug 28, 2026
Change
5.386.89%
Bid10.2
Ask13.8
volume31
Intrest75
Last Price26.5Aug 28, 2026
Change
33.7856.04%
Bid25
Ask30.4
volume16
Intrest54
Strike
900
900
Last Price13.71Aug 28, 2026
Change
6.0178.05%
Bid12.2
Ask14.8
volume485
Intrest259
Last Price89.73Aug 19, 2026
Change
-0%
Bid22.8
Ask26.8
volume0
Intrest2
Strike
905
905
Last Price16.2Aug 28, 2026
Change
6.6569.63%
Bid14.8
Ask17.7
volume35
Intrest58
Last Price21.1Aug 28, 2026
Change
25.454.62%
Bid19.8
Ask25.3
volume1
Intrest4
Strike
910
910
Last Price18.08Aug 28, 2026
Change
10.08126%
Bid17
Ask21.6
volume70
Intrest109
Last Price19.5Aug 28, 2026
Change
-
Bid17.9
Ask20.6
volume15
Intrest0
Strike
915
915
Last Price19.43Aug 28, 2026
Change
10.03106.7%
Bid20.5
Ask21.8
volume139
Intrest40
Last Price18.15Aug 28, 2026
Change
25.4558.37%
Bid15.2
Ask19.8
volume59
Intrest3
Strike
920
920
Last Price23.1Aug 28, 2026
Change
9.671.11%
Bid20.9
Ask26.2
volume92
Intrest123
Last Price14.83Aug 28, 2026
Change
33.9769.61%
Bid13.6
Ask16
volume47
Intrest4
Strike
925
925
Last Price25.24Aug 28, 2026
Change
13.24110.33%
Bid24.8
Ask29.6
volume90
Intrest161
Last Price13.88Aug 28, 2026
Change
-
Bid12.7
Ask15.1
volume7
Intrest0
Strike
927.5
927.5
Last Price25.8Aug 28, 2026
Change
12.898.46%
Bid26.2
Ask30.5
volume6
Intrest16
Last Price13.2Aug 28, 2026
Change
33.371.61%
Bid11.9
Ask13.3
volume91
Intrest22
Strike
930
930
Last Price29.2Aug 28, 2026
Change
15.8117.91%
Bid28.1
Ask32.6
volume109
Intrest380
Last Price14.99Aug 28, 2026
Change
-
Bid9.6
Ask15.1
volume49
Intrest0
Strike
932.5
932.5
Last Price28.5Aug 28, 2026
Change
-
Bid29.5
Ask34
volume3
Intrest0
Last Price11.2Aug 28, 2026
Change
24.868.89%
Bid10.2
Ask14.6
volume164
Intrest9
Strike
935
935
Last Price31.12Aug 28, 2026
Change
12.3265.53%
Bid29.4
Ask36.3
volume45
Intrest64
Last Price11.1Aug 28, 2026
Change
22.366.77%
Bid9.4
Ask13.5
volume10
Intrest1
Strike
937.5
937.5
Last Price32.22Aug 28, 2026
Change
11.3754.53%
Bid32.2
Ask38
volume20
Intrest4
Last Price10Aug 28, 2026
Change
22.669.33%
Bid9.1
Ask12.9
volume76
Intrest12
Strike
940
940
Last Price37Aug 28, 2026
Change
1894.74%
Bid34.6
Ask39.4
volume51
Intrest70
Last Price12.95Aug 28, 2026
Change
19.8560.52%
Bid7.6
Ask13.3
volume4
Intrest8
Strike
942.5
942.5
Last Price36.28Aug 28, 2026
Change
14.0863.42%
Bid36.4
Ask41.3
volume11
Intrest22
Last Price9.8Aug 28, 2026
Change
19.566.55%
Bid7.8
Ask12.4
volume4
Intrest28
Strike
945
945
Last Price36.14Aug 28, 2026
Change
14.3465.78%
Bid37.3
Ask43
volume19
Intrest73
Last Price9.8Aug 28, 2026
Change
18.765.61%
Bid6.2
Ask11.8
volume2
Intrest7
Strike
947.5
947.5
Last Price24.91Aug 28, 2026
Change
1.345.69%
Bid39.7
Ask45.4
volume8
Intrest3
Last Price7Aug 28, 2026
Change
19.573.58%
Bid6.6
Ask7.8
volume181
Intrest55
Strike
950
950
Last Price43.14Aug 28, 2026
Change
20.5590.97%
Bid42
Ask47.1
volume19
Intrest125
Last Price9Aug 28, 2026
Change
14.461.54%
Bid5.5
Ask10.6
volume38
Intrest25
Strike
952.5
952.5
Last Price40.95Aug 28, 2026
Change
12.3543.18%
Bid44
Ask48.9
volume12
Intrest22
Last Price6.5Aug 28, 2026
Change
18.373.79%
Bid5.1
Ask8.1
volume83
Intrest46
Strike
955
955
Last Price47.65Aug 28, 2026
Change
17.6558.83%
Bid45.6
Ask50.6
volume5
Intrest115
Last Price6Aug 28, 2026
Change
17.9374.93%
Bid3.1
Ask8.5
volume2
Intrest47
Strike
957.5
957.5
Last Price44.2Aug 28, 2026
Change
7.0518.98%
Bid47.5
Ask53.9
volume3
Intrest1
Last Price6.75Aug 28, 2026
Change
14.468.09%
Bid3.2
Ask7.9
volume37
Intrest17
Strike
960
960
Last Price50.96Aug 28, 2026
Change
19.4861.88%
Bid49.6
Ask55.6
volume6
Intrest91
Last Price6.5Aug 28, 2026
Change
17.172.46%
Bid3.9
Ask6.4
volume4
Intrest9
Strike
962.5
962.5
Last Price43.76Aug 24, 2026
Change
-0%
Bid51.7
Ask57.1
volume0
Intrest1
Last Price5.59Aug 28, 2026
Change
17.1175.37%
Bid2.3
Ask8.4
volume12
Intrest7
Strike
965
965
Last Price56.41Aug 28, 2026
Change
29.2107.31%
Bid53.7
Ask59.2
volume4
Intrest35
Last Price5.7Aug 28, 2026
Change
12.368.33%
Bid2.6
Ask5.5
volume7
Intrest9
Strike
967.5
967.5
Last Price45.25Aug 25, 2026
Change
-0%
Bid56.1
Ask61
volume0
Intrest2
Last Price3.5Aug 28, 2026
Change
13.4179.3%
Bid1.9
Ask7.6
volume20
Intrest17
Strike
970
970
Last Price57Aug 28, 2026
Change
21.460.11%
Bid57.8
Ask63.6
volume7
Intrest60
Last Price4.6Aug 28, 2026
Change
11.471.25%
Bid1.15
Ask5.2
volume4
Intrest1
Strike
972.5
972.5
Last Price41.26Aug 21, 2026
Change
-0%
Bid60.2
Ask65.5
volume0
Intrest5
Last Price3.4Aug 28, 2026
Change
12.178.06%
Bid2.4
Ask4.2
volume54
Intrest60
Strike
975
975
Last Price64.73Aug 28, 2026
Change
21.8350.89%
Bid62.5
Ask68.2
volume10
Intrest65
Last Price10Aug 28, 2026
Change
7.7543.66%
Bid0.55
Ask5.6
volume1
Intrest5
Strike
977.5
977.5
Last Price63.48Aug 28, 2026
Change
-
Bid64.5
Ask70.9
volume5
Intrest0
Last Price2.99Aug 28, 2026
Change
10.8678.41%
Bid1.6
Ask4.3
volume47
Intrest38
Strike
980
980
Last Price69.35Aug 28, 2026
Change
27.8867.23%
Bid66.7
Ask72.8
volume23
Intrest39
Last Price30.4Aug 21, 2026
Change
-0%
Bid2
Ask6.5
volume0
Intrest0
Strike
982.5
982.5
Last Price47.2Aug 27, 2026
Change
-0%
Bid69.3
Ask75.6
volume0
Intrest3
Last Price16.7Aug 27, 2026
Change
-0%
Bid1.35
Ask4.3
volume0
Intrest43
Strike
985
985
Last Price70.73Aug 28, 2026
Change
17.4832.83%
Bid71.3
Ask77.2
volume7
Intrest33
Last Price3.74Aug 28, 2026
Change
12.7677.33%
Bid1.55
Ask5.1
volume1
Intrest3
Strike
987.5
987.5
Last Price61.22Aug 28, 2026
Change
10.2220.04%
Bid73.9
Ask79.7
volume2
Intrest5
Last Price2.44Aug 28, 2026
Change
8.5677.82%
Bid0.55
Ask2.9
volume67
Intrest12
Strike
990
990
Last Price75.55Aug 28, 2026
Change
22.4542.28%
Bid76.2
Ask82.6
volume4
Intrest23
Last Price5.6Aug 28, 2026
Change
9.8363.71%
Bid0.9
Ask5
volume1
Intrest2
Strike
992.5
992.5
Last Price54.8Aug 27, 2026
Change
-0%
Bid77.8
Ask85
volume0
Intrest6
Last Price2Aug 28, 2026
Change
11.384.96%
Bid0.05
Ask2.45
volume33
Intrest11
Strike
995
995
Last Price48.88Aug 27, 2026
Change
-0%
Bid80.9
Ask87.3
volume0
Intrest35
Last Price6.13Aug 28, 2026
Change
4.2340.83%
Bid0.9
Ask2.6
volume1
Intrest6
Strike
997.5
997.5
Last Price62.7Aug 28, 2026
Change
-
Bid82.6
Ask89.7
volume12
Intrest0
Last Price1.5Aug 28, 2026
Change
7.583.33%
Bid1.3
Ask1.75
volume80
Intrest146
Strike
1000
1000
Last Price81.28Aug 28, 2026
Change
24.6443.5%
Bid84.7
Ask92
volume12
Intrest76
Last Price13.48Aug 26, 2026
Change
-0%
Bid0.05
Ask2.2
volume0
Intrest6
Strike
1002.5
1002.5
Last Price62.8Aug 27, 2026
Change
-0%
Bid88.1
Ask94.6
volume0
Intrest2
Last Price1.5Aug 28, 2026
Change
5.879.45%
Bid0.05
Ask1.75
volume30
Intrest17
Strike
1005
1005
Last Price66Aug 28, 2026
Change
0.350.53%
Bid89.5
Ask97
volume1
Intrest77
Last Price0.8Aug 28, 2026
Change
5.9988.22%
Bid0.35
Ask2.3
volume17
Intrest49
Strike
1010
1010
Last Price93.04Aug 28, 2026
Change
30.1447.92%
Bid95.4
Ask101.9
volume2
Intrest18
Last Price0.8Aug 28, 2026
Change
6.1588.49%
Bid0.05
Ask1.25
volume47
Intrest38
Strike
1015
1015
Last Price67.2Aug 27, 2026
Change
-0%
Bid99.6
Ask106.7
volume0
Intrest20
Last Price0.9Aug 28, 2026
Change
4.6383.73%
Bid0.25
Ask2.65
volume21
Intrest138
Strike
1020
1020
Last Price72.8Aug 27, 2026
Change
-0%
Bid104.5
Ask111.6
volume0
Intrest12
Last Price0.72Aug 28, 2026
Change
3.4882.86%
Bid0.5
Ask3.1
volume20
Intrest46
Strike
1025
1025
Last Price76.95Aug 21, 2026
Change
-0%
Bid110.1
Ask116.6
volume0
Intrest6
Last Price0.55Aug 28, 2026
Change
3.4486.22%
Bid-
Ask0.85
volume14
Intrest72
Strike
1030
1030
Last Price80.5Aug 27, 2026
Change
-0%
Bid115
Ask121.5
volume0
Intrest11
Last Price0.46Aug 28, 2026
Change
6.5493.43%
Bid0.1
Ask1.75
volume26
Intrest72
Strike
1035
1035
Last Price117.95Aug 28, 2026
Change
32.9538.76%
Bid118.6
Ask127.5
volume3
Intrest8
Last Price41.2Aug 18, 2026
Change
-0%
Bid-
Ask4.1
volume0
Intrest2
Strike
1037.5
1037.5
Last Price104.7Aug 26, 2026
Change
-0%
Bid121.8
Ask129
volume0
Intrest4
Last Price0.4Aug 28, 2026
Change
2.787.1%
Bid-
Ask1.1
volume174
Intrest76
Strike
1040
1040
Last Price99.58Aug 26, 2026
Change
-0%
Bid123.8
Ask131.4
volume0
Intrest17
Last Price0.85Aug 28, 2026
Change
-
Bid-
Ask0.65
volume206
Intrest0
Strike
1042.5
1042.5
Last Price90.6Aug 27, 2026
Change
-0%
Bid126
Ask133.9
volume0
Intrest7
Last Price1.23Aug 28, 2026
Change
1.6156.69%
Bid-
Ask3.8
volume1
Intrest2
Strike
1045
1045
Last Price125.9Aug 28, 2026
Change
10.79.29%
Bid128.5
Ask134.7
volume1
Intrest7
Last Price9.33Aug 21, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest1
Strike
1047.5
1047.5
Last Price71.3Aug 18, 2026
Change
-0%
Bid131
Ask139.8
volume0
Intrest1
Last Price0.3Aug 28, 2026
Change
1.986.36%
Bid-
Ask1.15
volume73
Intrest188
Strike
1050
1050
Last Price132.2Aug 28, 2026
Change
31.531.28%
Bid134.2
Ask141.4
volume9
Intrest14
Last Price3.4Aug 27, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest2
Strike
1052.5
1052.5
Last Price115Aug 28, 2026
Change
-
Bid136.7
Ask143.9
volume2
Intrest0
Last Price0.4Aug 28, 2026
Change
1.881.82%
Bid-
Ask1.95
volume5
Intrest93
Strike
1055
1055
Last Price73.76Aug 18, 2026
Change
-0%
Bid139.1
Ask146.4
volume0
Intrest65
Last Price28.1Aug 18, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest2
Strike
1057.5
1057.5
Last Price-
Change
-
Bid141.7
Ask148.9
volume0
Intrest0
Last Price0.36Aug 28, 2026
Change
1.681.63%
Bid-
Ask1.25
volume15
Intrest154
Strike
1060
1060
Last Price122.29Aug 26, 2026
Change
-0%
Bid144.2
Ask151.4
volume0
Intrest16
Last Price0.34Aug 28, 2026
Change
-
Bid-
Ask0.55
volume2
Intrest0
Strike
1062.5
1062.5
Last Price83.23Aug 18, 2026
Change
-0%
Bid146.7
Ask153.9
volume0
Intrest6
Last Price2.5Aug 27, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest32
Strike
1065
1065
Last Price84.72Aug 18, 2026
Change
-0%
Bid149.2
Ask156
volume0
Intrest8
Last Price2.12Aug 26, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest0
Strike
1067.5
1067.5
Last Price-
Change
-
Bid151.7
Ask158.9
volume0
Intrest0
Last Price0.64Aug 28, 2026
Change
1.5170.23%
Bid-
Ask4.4
volume1
Intrest95
Strike
1070
1070
Last Price132.98Aug 25, 2026
Change
-0%
Bid154.2
Ask161.4
volume0
Intrest3
Last Price10Aug 19, 2026
Change
-0%
Bid-
Ask3.9
volume0
Intrest3
Strike
1072.5
1072.5
Last Price-
Change
-
Bid156.7
Ask163.9
volume0
Intrest0
Last Price0.97Aug 28, 2026
Change
0.3828.15%
Bid0.05
Ask0.5
volume9
Intrest33
Strike
1075
1075
Last Price145.95Aug 24, 2026
Change
-0%
Bid159.2
Ask166.4
volume0
Intrest8
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
1077.5
1077.5
Last Price90.86Aug 18, 2026
Change
-0%
Bid161.7
Ask168.9
volume0
Intrest47
Last Price0.33Aug 28, 2026
Change
1.5782.63%
Bid-
Ask0.55
volume4
Intrest81
Strike
1080
1080
Last Price122.85Aug 25, 2026
Change
-0%
Bid164.2
Ask171.4
volume0
Intrest16
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Strike
1082.5
1082.5
Last Price-
Change
-
Bid166.7
Ask173.9
volume0
Intrest0
Last Price0.14Aug 28, 2026
Change
1.2690%
Bid0.1
Ask0.65
volume3
Intrest3
Strike
1085
1085
Last Price70.15Aug 18, 2026
Change
-0%
Bid169.2
Ask176.4
volume0
Intrest1
Last Price0.83Aug 28, 2026
Change
0.5740.71%
Bid-
Ask0.85
volume1
Intrest32
Strike
1090
1090
Last Price137.6Aug 27, 2026
Change
-0%
Bid174.2
Ask181.4
volume0
Intrest0
Last Price1Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest5
Strike
1095
1095
Last Price150.5Jul 30, 2026
Change
-0%
Bid179.2
Ask186.4
volume0
Intrest0
Last Price0.23Aug 28, 2026
Change
0.5168.92%
Bid0.05
Ask0.4
volume7
Intrest78
Strike
1100
1100
Last Price147.75Aug 25, 2026
Change
-0%
Bid184.2
Ask191
volume0
Intrest0
Last Price2.26Aug 25, 2026
Change
-0%
Bid-
Ask2.9
volume0
Intrest13
Strike
1105
1105
Last Price148.19Aug 21, 2026
Change
-0%
Bid189.2
Ask196.4
volume0
Intrest0
Last Price0.09Aug 28, 2026
Change
0.8190%
Bid0.05
Ask0.3
volume4
Intrest28
Strike
1110
1110
Last Price117.61Aug 18, 2026
Change
-0%
Bid194.2
Ask200.9
volume0
Intrest0
Last Price1.25Aug 24, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest5
Strike
1115
1115
Last Price156.5Aug 20, 2026
Change
-0%
Bid199.2
Ask206.4
volume0
Intrest0
Last Price12.1Aug 18, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest8
Strike
1120
1120
Last Price-
Change
-
Bid204
Ask212.4
volume0
Intrest0
Last Price2.1Aug 20, 2026
Change
-0%
Bid-
Ask1.9
volume0
Intrest11
Strike
1125
1125
Last Price117.1Aug 18, 2026
Change
-0%
Bid209.2
Ask217.3
volume0
Intrest0
Last Price0.7Aug 26, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest107
Strike
1130
1130
Last Price160.55Aug 21, 2026
Change
-0%
Bid213.5
Ask222.3
volume0
Intrest0
Last Price4.7Aug 19, 2026
Change
-0%
Bid-
Ask2.25
volume0
Intrest14
Strike
1135
1135
Last Price71.07Aug 17, 2026
Change
-0%
Bid218.5
Ask227.3
volume0
Intrest0
Last Price0.3Aug 26, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest77
Strike
1140
1140
Last Price127.59Aug 18, 2026
Change
-0%
Bid224.2
Ask232.4
volume0
Intrest0
Last Price0.68Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest7
Strike
1145
1145
Last Price-
Change
-
Bid229.2
Ask237.4
volume0
Intrest0
Last Price0.45Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest19
Strike
1150
1150
Last Price-
Change
-
Bid234.2
Ask242.1
volume0
Intrest0
Last Price14.89Aug 13, 2026
Change
-0%
Bid-
Ask1.55
volume0
Intrest33
Strike
1155
1155
Last Price-
Change
-
Bid239.2
Ask246.4
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
0.1575%
Bid-
Ask0.15
volume42
Intrest31
Strike
1160
1160
Last Price165.21Aug 18, 2026
Change
-0%
Bid244.2
Ask251.1
volume0
Intrest0
Last Price4.68Aug 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest6
Strike
1165
1165
Last Price171.73Aug 18, 2026
Change
-0%
Bid249.2
Ask256.4
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
0.166.67%
Bid-
Ask0.6
volume3
Intrest16
Strike
1170
1170
Last Price186.7Aug 19, 2026
Change
-0%
Bid254.2
Ask261.4
volume0
Intrest0
Last Price0.8Aug 21, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest14
Strike
1175
1175
Last Price-
Change
-
Bid259.2
Ask266.4
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
0.2985.29%
Bid-
Ask0.9
volume1
Intrest17
Strike
1180
1180
Last Price184.48Aug 18, 2026
Change
-0%
Bid264.2
Ask270.9
volume0
Intrest0
Last Price15.3Aug 17, 2026
Change
-0%
Bid-
Ask3.9
volume0
Intrest25
Strike
1185
1185
Last Price107.6Aug 17, 2026
Change
-0%
Bid269.2
Ask276.4
volume0
Intrest0
Last Price13.3Aug 17, 2026
Change
-0%
Bid-
Ask1.85
volume0
Intrest9
Strike
1190
1190
Last Price-
Change
-
Bid274.2
Ask282.4
volume0
Intrest0
Last Price13.26Aug 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Strike
1195
1195
Last Price195.58Aug 18, 2026
Change
-0%
Bid279.2
Ask286.4
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
0.0550%
Bid-
Ask0.05
volume18
Intrest53
Strike
1200
1200
Last Price-
Change
-
Bid284.2
Ask291.4
volume0
Intrest0
Last Price1.06Aug 21, 2026
Change
-0%
Bid-
Ask3.8
volume0
Intrest18
Strike
1205
1205
Last Price291Jul 29, 2026
Change
-0%
Bid289.2
Ask296.4
volume0
Intrest0
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest35
Strike
1210
1210
Last Price-
Change
-
Bid293.5
Ask302.4
volume0
Intrest0
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask3.3
volume0
Intrest20
Strike
1215
1215
Last Price-
Change
-
Bid298.5
Ask307.3
volume0
Intrest0
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest38
Strike
1220
1220
Last Price305Jul 29, 2026
Change
-0%
Bid304.2
Ask312.1
volume0
Intrest0
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest9
Strike
1225
1225
Last Price-
Change
-
Bid309.2
Ask317.4
volume0
Intrest0
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest17
Strike
1240
1240
Last Price298.8Aug 24, 2026
Change
-0%
Bid324.2
Ask331.6
volume0
Intrest1
Last Price0.2Aug 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest20
Strike
1260
1260
Last Price318.84Aug 24, 2026
Change
-0%
Bid344.2
Ask352.4
volume0
Intrest0
Last Price4.6Aug 17, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest25
Strike
1280
1280
Last Price-
Change
-
Bid363.5
Ask372.3
volume0
Intrest0
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest30
Strike
1300
1300
Last Price260.88Aug 18, 2026
Change
-0%
Bid384.2
Ask392.4
volume0
Intrest0
Last Price5.8Aug 11, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest9
Strike
1310
1310
Last Price320.4Jul 31, 2026
Change
-0%
Bid394.2
Ask402
volume0
Intrest0
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest21
Strike
1320
1320
Last Price285.6Aug 13, 2026
Change
-0%
Bid403.5
Ask412.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1330
1330
Last Price-
Change
-
Bid414.2
Ask422.4
volume0
Intrest0
Last Price2.32Jul 29, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
1340
1340
Last Price337Aug 07, 2026
Change
-0%
Bid424.2
Ask431.9
volume0
Intrest0
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest81
Strike
1350
1350
Last Price-
Change
-
Bid433.5
Ask442.3
volume0
Intrest0
Last Price1.55Aug 17, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest6
Strike
1360
1360
Last Price-
Change
-
Bid443.5
Ask452.4
volume0
Intrest0
Last Price3.6Jul 31, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
1370
1370
Last Price-
Change
-
Bid454.2
Ask462.4
volume0
Intrest0
Last Price1.03Aug 19, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
1380
1380
Last Price366.4Jul 31, 2026
Change
-0%
Bid463.5
Ask472.3
volume0
Intrest0
Last Price0.87Aug 11, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Strike
1390
1390
Last Price-
Change
-
Bid474.2
Ask482.4
volume0
Intrest0
Last Price8.9Jul 24, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
1400
1400
Last Price-
Change
-
Bid483.5
Ask492.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1410
1410
Last Price371Aug 13, 2026
Change
-0%
Bid494.2
Ask502.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1420
1420
Last Price449.5Aug 03, 2026
Change
-0%
Bid503.5
Ask512.2
volume0
Intrest0
Last Price2.27Aug 03, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
1430
1430
Last Price-
Change
-
Bid514.2
Ask522.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1440
1440
Last Price-
Change
-
Bid524.2
Ask532.4
volume0
Intrest0
Last Price2.2Aug 06, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Strike
1460
1460
Last Price488.5Aug 03, 2026
Change
-0%
Bid543.5
Ask552.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1480
1480
Last Price-
Change
-
Bid564.2
Ask571.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1500
1500
Last Price-
Change
-
Bid584.2
Ask592.3
volume0
Intrest0
Last Price0.9Aug 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
1520
1520
Last Price497Aug 06, 2026
Change
-0%
Bid603.5
Ask612.4
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved