$935.45
12.161.32%
近くで: Sep 25, 5:00 PM EST
$935.99
0.540.06%
時間外: 7:22 PM EST
Benzinga
Benzinga
Benzinga
土曜日, 9 26
The Goldman Sachs Group Inc オプションチェーン
GSNYSE
M&A: Palmer Square was rumored to be acquired by Goldman Sachs Group (GS) on Tuesday, September 22, 2026
Goldman Sachs Group Options
View Goldman Sachs Group (GS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.00
P/C Ratio (OI)
0.82
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 Price-
Change
-
Bid392.1
Ask399
volume0
Intrest0
Strike
540
540
Last Price0.01Sep 25, 2026
Change
2.1499.53%
Bid-
Ask2.23
volume11
Intrest143
Last Price373.7Sep 24, 2026
Change
-0%
Bid382.1
Ask389
volume0
Intrest2
Strike
550
550
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.12
volume1
Intrest152
Last Price-
Change
-
Bid372.1
Ask379.9
volume0
Intrest0
Strike
560
560
Last Price0.01Sep 25, 2026
Change
1.5999.38%
Bid-
Ask2.04
volume3
Intrest27
Last Price352.4Sep 24, 2026
Change
-0%
Bid362.1
Ask370.45
volume0
Intrest2
Strike
570
570
Last Price0.01Sep 25, 2026
Change
4.1399.76%
Bid-
Ask0.01
volume13
Intrest29
Last Price343.92Sep 24, 2026
Change
-0%
Bid352.1
Ask360
volume0
Intrest2
Strike
580
580
Last Price0.01Sep 25, 2026
Change
0.3797.37%
Bid0.01
Ask0.19
volume48
Intrest50
Last Price-
Change
-
Bid342.15
Ask350
volume0
Intrest0
Strike
590
590
Last Price0.01Sep 25, 2026
Change
0.0375%
Bid-
Ask0.7
volume10
Intrest94
Last Price-
Change
-
Bid332.15
Ask339.9
volume0
Intrest0
Strike
600
600
Last Price0.01Sep 25, 2026
Change
0.0787.5%
Bid-
Ask1.02
volume3
Intrest65
Last Price-
Change
-
Bid322.15
Ask330
volume0
Intrest0
Strike
610
610
Last Price0.03Sep 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest40
Last Price-
Change
-
Bid312.15
Ask320
volume0
Intrest0
Strike
620
620
Last Price0.03Sep 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest28
Last Price-
Change
-
Bid302.15
Ask310.6
volume0
Intrest0
Strike
630
630
Last Price0.04Sep 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest79
Last Price-
Change
-
Bid292.15
Ask299.95
volume0
Intrest0
Strike
640
640
Last Price0.02Sep 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest42
Last Price-
Change
-
Bid287.2
Ask295.05
volume0
Intrest0
Strike
645
645
Last Price0.09Sep 25, 2026
Change
0.08800%
Bid0.01
Ask0.21
volume2
Intrest122
Last Price-
Change
-
Bid282.2
Ask290.05
volume0
Intrest0
Strike
650
650
Last Price0.03Sep 24, 2026
Change
-0%
Bid-
Ask1.68
volume0
Intrest10
Last Price-
Change
-
Bid277.2
Ask285.05
volume0
Intrest0
Strike
655
655
Last Price0.08Sep 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest13
Last Price-
Change
-
Bid272.2
Ask280.05
volume0
Intrest0
Strike
660
660
Last Price0.03Sep 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest26
Last Price-
Change
-
Bid267.2
Ask274.9
volume0
Intrest0
Strike
665
665
Last Price0.03Sep 25, 2026
Change
-0%
Bid0.01
Ask0.19
volume2
Intrest47
Last Price-
Change
-
Bid262.2
Ask270.1
volume0
Intrest0
Strike
670
670
Last Price0.06Sep 21, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest37
Last Price-
Change
-
Bid257.2
Ask265.1
volume0
Intrest0
Strike
675
675
Last Price0.04Sep 25, 2026
Change
0.0450%
Bid0.01
Ask0.21
volume11
Intrest28
Last Price-
Change
-
Bid252.2
Ask260.55
volume0
Intrest0
Strike
680
680
Last Price0.06Sep 24, 2026
Change
-0%
Bid-
Ask3.9
volume0
Intrest14
Last Price-
Change
-
Bid247.2
Ask255.6
volume0
Intrest0
Strike
685
685
Last Price0.05Sep 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest45
Last Price-
Change
-
Bid242.2
Ask250.75
volume0
Intrest0
Strike
690
690
Last Price0.04Sep 25, 2026
Change
0.03300%
Bid0.01
Ask0.09
volume11
Intrest17
Last Price-
Change
-
Bid237.2
Ask245.1
volume0
Intrest0
Strike
695
695
Last Price0.08Sep 25, 2026
Change
0.0360%
Bid0.01
Ask0.28
volume1
Intrest26
Last Price-
Change
-
Bid232.2
Ask240
volume0
Intrest0
Strike
700
700
Last Price0.04Sep 22, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest29
Last Price-
Change
-
Bid227.25
Ask235.7
volume0
Intrest0
Strike
705
705
Last Price0.05Sep 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest36
Last Price-
Change
-
Bid222.25
Ask230.7
volume0
Intrest0
Strike
710
710
Last Price0.03Sep 25, 2026
Change
0.02200%
Bid0.01
Ask0.19
volume5
Intrest23
Last Price-
Change
-
Bid217.25
Ask225.6
volume0
Intrest0
Strike
715
715
Last Price0.06Sep 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest24
Last Price-
Change
-
Bid212.25
Ask220.1
volume0
Intrest0
Strike
720
720
Last Price0.07Sep 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest28
Last Price-
Change
-
Bid207.25
Ask214.95
volume0
Intrest0
Strike
725
725
Last Price0.36Sep 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest44
Last Price-
Change
-
Bid202.25
Ask210.15
volume0
Intrest0
Strike
730
730
Last Price0.04Sep 21, 2026
Change
-0%
Bid-
Ask2.52
volume0
Intrest17
Last Price-
Change
-
Bid197.25
Ask205.05
volume0
Intrest0
Strike
735
735
Last Price0.07Sep 22, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest7
Last Price-
Change
-
Bid192.25
Ask200.65
volume0
Intrest0
Strike
740
740
Last Price0.04Sep 21, 2026
Change
-0%
Bid-
Ask1.24
volume0
Intrest37
Last Price-
Change
-
Bid187.25
Ask195.65
volume0
Intrest0
Strike
745
745
Last Price0.01Sep 25, 2026
Change
0.2896.55%
Bid-
Ask4.3
volume4
Intrest36
Last Price-
Change
-
Bid182.25
Ask190.15
volume0
Intrest0
Strike
750
750
Last Price0.02Sep 25, 2026
Change
0.0250%
Bid-
Ask0.31
volume12
Intrest31
Last Price-
Change
-
Bid177.25
Ask185.15
volume0
Intrest0
Strike
755
755
Last Price0.14Sep 22, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest29
Last Price-
Change
-
Bid172.3
Ask180.15
volume0
Intrest0
Strike
760
760
Last Price0.09Sep 22, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest13
Last Price-
Change
-
Bid167.3
Ask175.05
volume0
Intrest0
Strike
765
765
Last Price0.11Sep 23, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest11
Last Price-
Change
-
Bid162.3
Ask169.55
volume0
Intrest0
Strike
770
770
Last Price0.14Sep 22, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest33
Last Price-
Change
-
Bid157.3
Ask164.25
volume0
Intrest0
Strike
775
775
Last Price0.21Sep 22, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest17
Last Price-
Change
-
Bid152.3
Ask159.3
volume0
Intrest0
Strike
780
780
Last Price0.2Sep 21, 2026
Change
-0%
Bid-
Ask0.56
volume0
Intrest17
Last Price-
Change
-
Bid147.3
Ask154.3
volume0
Intrest0
Strike
785
785
Last Price0.13Sep 23, 2026
Change
-0%
Bid-
Ask0.79
volume0
Intrest19
Last Price-
Change
-
Bid142.3
Ask149.3
volume0
Intrest0
Strike
790
790
Last Price0.2Sep 23, 2026
Change
-0%
Bid-
Ask1.24
volume0
Intrest23
Last Price165Sep 15, 2026
Change
-0%
Bid137.3
Ask143.4
volume0
Intrest0
Strike
795
795
Last Price0.01Sep 25, 2026
Change
0.1794.44%
Bid-
Ask0.5
volume4
Intrest19
Last Price-
Change
-
Bid132.35
Ask139.5
volume0
Intrest0
Strike
800
800
Last Price0.08Sep 25, 2026
Change
0.2374.19%
Bid-
Ask0.15
volume33
Intrest24
Last Price-
Change
-
Bid127.35
Ask134.4
volume0
Intrest0
Strike
805
805
Last Price0.09Sep 25, 2026
Change
0.1155%
Bid-
Ask0.13
volume1
Intrest32
Last Price121.55Sep 25, 2026
Change
-
Bid122.35
Ask128.5
volume10
Intrest0
Strike
810
810
Last Price0.22Sep 23, 2026
Change
-0%
Bid-
Ask0.67
volume0
Intrest38
Last Price-
Change
-
Bid117.4
Ask124.4
volume0
Intrest0
Strike
815
815
Last Price0.24Sep 24, 2026
Change
-0%
Bid-
Ask0.96
volume0
Intrest8
Last Price-
Change
-
Bid112.4
Ask119.45
volume0
Intrest0
Strike
820
820
Last Price0.16Sep 25, 2026
Change
0.2964.44%
Bid-
Ask0.96
volume3
Intrest16
Last Price-
Change
-
Bid107.45
Ask114.45
volume0
Intrest0
Strike
825
825
Last Price0.2Sep 25, 2026
Change
0.3563.64%
Bid-
Ask0.8
volume25
Intrest26
Last Price205.55Aug 18, 2026
Change
-0%
Bid102.45
Ask109.45
volume0
Intrest0
Strike
830
830
Last Price0.19Sep 25, 2026
Change
0.3766.07%
Bid0.05
Ask0.54
volume137
Intrest72
Last Price200.85Aug 18, 2026
Change
-0%
Bid97.5
Ask104.25
volume0
Intrest0
Strike
835
835
Last Price0.58Sep 24, 2026
Change
-0%
Bid-
Ask0.81
volume0
Intrest53
Last Price125.8Sep 15, 2026
Change
-0%
Bid92.55
Ask99
volume0
Intrest5
Strike
840
840
Last Price0.27Sep 25, 2026
Change
0.4361.43%
Bid0.03
Ask0.6
volume14
Intrest45
Last Price107.17Sep 23, 2026
Change
-0%
Bid87.6
Ask94.15
volume0
Intrest3
Strike
845
845
Last Price0.71Sep 25, 2026
Change
0.329.7%
Bid-
Ask0.7
volume1
Intrest29
Last Price-
Change
-
Bid82.7
Ask89
volume0
Intrest0
Strike
850
850
Last Price0.35Sep 25, 2026
Change
0.6565%
Bid0.37
Ask0.53
volume280
Intrest333
Last Price77.1Sep 25, 2026
Change
12.7414.18%
Bid77.8
Ask84.6
volume1
Intrest1
Strike
855
855
Last Price0.53Sep 25, 2026
Change
0.9965.13%
Bid0.34
Ask0.73
volume32
Intrest483
Last Price-
Change
-
Bid72.95
Ask79.4
volume0
Intrest0
Strike
860
860
Last Price0.65Sep 25, 2026
Change
1.2565.79%
Bid0.43
Ask0.75
volume105
Intrest71
Last Price179Aug 28, 2026
Change
-0%
Bid68.1
Ask73.65
volume0
Intrest1
Strike
865
865
Last Price0.81Sep 25, 2026
Change
1.2460.49%
Bid0.56
Ask1.24
volume64
Intrest172
Last Price56.5Sep 24, 2026
Change
-0%
Bid63.3
Ask69.9
volume0
Intrest12
Strike
870
870
Last Price0.99Sep 25, 2026
Change
1.8364.89%
Bid0.25
Ask1.2
volume143
Intrest216
Last Price49.05Sep 24, 2026
Change
-0%
Bid58.55
Ask65.25
volume0
Intrest6
Strike
875
875
Last Price1.35Sep 25, 2026
Change
1.5653.61%
Bid0.62
Ask1.63
volume158
Intrest167
Last Price51.13Sep 25, 2026
Change
12.5119.66%
Bid54.1
Ask59.35
volume14
Intrest6
Strike
880
880
Last Price1.58Sep 25, 2026
Change
2.2258.42%
Bid1.13
Ask2.1
volume122
Intrest173
Last Price43.67Sep 24, 2026
Change
-0%
Bid48.8
Ask56
volume0
Intrest4
Strike
885
885
Last Price2.13Sep 25, 2026
Change
2.7856.62%
Bid0.93
Ask2.33
volume50
Intrest155
Last Price44.07Sep 25, 2026
Change
4.4611.26%
Bid46.1
Ask50.75
volume1
Intrest90
Strike
890
890
Last Price2.37Sep 25, 2026
Change
3.7861.46%
Bid2.03
Ask2.9
volume561
Intrest302
Last Price35.94Sep 24, 2026
Change
-0%
Bid40.95
Ask46.35
volume0
Intrest9
Strike
895
895
Last Price3.3Sep 25, 2026
Change
2.9747.37%
Bid2.26
Ask3.75
volume586
Intrest269
Last Price37Sep 25, 2026
Change
4.8615.12%
Bid35.65
Ask42.15
volume25
Intrest59
Strike
900
900
Last Price3.85Sep 25, 2026
Change
4.7355.13%
Bid3.35
Ask4.25
volume238
Intrest331
Last Price27.4Sep 25, 2026
Change
0.351.29%
Bid32.65
Ask38.05
volume2
Intrest6
Strike
905
905
Last Price5.05Sep 25, 2026
Change
5.1950.68%
Bid4.15
Ask5.55
volume220
Intrest171
Last Price30.25Sep 25, 2026
Change
6.3526.57%
Bid29.4
Ask34.7
volume140
Intrest30
Strike
910
910
Last Price5.9Sep 25, 2026
Change
5.648.7%
Bid5.4
Ask6.3
volume237
Intrest230
Last Price27.12Sep 25, 2026
Change
4.2318.48%
Bid25.15
Ask30.4
volume30
Intrest54
Strike
915
915
Last Price7.5Sep 25, 2026
Change
5.743.18%
Bid6.35
Ask8
volume106
Intrest140
Last Price23.7Sep 25, 2026
Change
3.316.18%
Bid21.65
Ask26.85
volume74
Intrest205
Strike
920
920
Last Price8.54Sep 25, 2026
Change
7.3546.26%
Bid7.95
Ask9.6
volume97
Intrest342
Last Price19.81Sep 25, 2026
Change
2.8116.53%
Bid18.45
Ask22.85
volume50
Intrest56
Strike
925
925
Last Price11.18Sep 25, 2026
Change
6.1635.52%
Bid9.45
Ask13.25
volume54
Intrest114
Last Price19.3Sep 25, 2026
Change
3.7524.12%
Bid17.05
Ask23.35
volume3
Intrest10
Strike
927.5
927.5
Last Price12.43Sep 25, 2026
Change
6.1733.17%
Bid10.4
Ask12.75
volume17
Intrest5
Last Price18.4Sep 25, 2026
Change
3.321.85%
Bid15.4
Ask19.8
volume98
Intrest58
Strike
930
930
Last Price13.53Sep 25, 2026
Change
7.4235.42%
Bid12
Ask14.4
volume49
Intrest1174
Last Price16Sep 25, 2026
Change
3.2525.49%
Bid15
Ask19.6
volume31
Intrest2
Strike
932.5
932.5
Last Price15Sep 25, 2026
Change
8.4536.03%
Bid12.6
Ask15.35
volume7
Intrest3
Last Price15.82Sep 25, 2026
Change
3.8231.83%
Bid15
Ask16.45
volume54
Intrest67
Strike
935
935
Last Price15.98Sep 25, 2026
Change
9.9738.42%
Bid13.6
Ask16.4
volume112
Intrest163
Last Price13Sep 25, 2026
Change
-
Bid12.65
Ask17
volume7
Intrest0
Strike
937.5
937.5
Last Price24.65Sep 25, 2026
Change
0.41.65%
Bid15.05
Ask18.1
volume8
Intrest3
Last Price13.1Sep 25, 2026
Change
3.333.67%
Bid12.15
Ask14.2
volume171
Intrest48
Strike
940
940
Last Price17.3Sep 25, 2026
Change
9.5535.57%
Bid16.15
Ask20
volume72
Intrest146
Last Price11.5Sep 25, 2026
Change
0.423.79%
Bid10.8
Ask12.9
volume15
Intrest2
Strike
942.5
942.5
Last Price23.12Sep 25, 2026
Change
4.0114.78%
Bid17.55
Ask19.65
volume7
Intrest13
Last Price9.79Sep 25, 2026
Change
0.161.66%
Bid8.25
Ask11.75
volume62
Intrest72
Strike
945
945
Last Price20.02Sep 25, 2026
Change
12.4938.42%
Bid19.25
Ask21.55
volume32
Intrest323
Last Price10.25Sep 25, 2026
Change
2.6534.87%
Bid7.35
Ask12.25
volume11
Intrest22
Strike
947.5
947.5
Last Price-
Change
-
Bid20.1
Ask24.45
volume0
Intrest0
Last Price9.2Sep 25, 2026
Change
1.5319.95%
Bid8.35
Ask9.5
volume512
Intrest276
Strike
950
950
Last Price24.85Sep 25, 2026
Change
10.4229.54%
Bid21.5
Ask27.6
volume20
Intrest160
Last Price8.45Sep 25, 2026
Change
1.5522.46%
Bid7.2
Ask8.7
volume5
Intrest19
Strike
952.5
952.5
Last Price-
Change
-
Bid22.35
Ask26.15
volume0
Intrest0
Last Price7.5Sep 25, 2026
Change
1.1518.11%
Bid5.05
Ask9.2
volume74
Intrest134
Strike
955
955
Last Price35.81Sep 25, 2026
Change
0.541.49%
Bid24.35
Ask28
volume4
Intrest169
Last Price6.15Sep 25, 2026
Change
0.917.14%
Bid5.1
Ask8.2
volume226
Intrest112
Strike
960
960
Last Price35.06Sep 25, 2026
Change
7.7418.08%
Bid28.4
Ask33.15
volume21
Intrest122
Last Price4.9Sep 25, 2026
Change
0.613.95%
Bid3.15
Ask5.1
volume192
Intrest225
Strike
965
965
Last Price34.6Sep 25, 2026
Change
10.4923.26%
Bid31.9
Ask36.05
volume9
Intrest108
Last Price4.25Sep 25, 2026
Change
0.7521.43%
Bid3.4
Ask4.25
volume200
Intrest204
Strike
970
970
Last Price41.3Sep 25, 2026
Change
10.5420.33%
Bid36.5
Ask41.15
volume17
Intrest225
Last Price3.05Sep 25, 2026
Change
0.3814.23%
Bid3
Ask3.6
volume79
Intrest187
Strike
975
975
Last Price55.65Sep 25, 2026
Change
1.923.57%
Bid40
Ask46.65
volume12
Intrest154
Last Price2.57Sep 25, 2026
Change
0.2711.74%
Bid2.34
Ask2.79
volume115
Intrest199
Strike
980
980
Last Price58.95Sep 25, 2026
Change
4.847.59%
Bid44.75
Ask49.8
volume2
Intrest179
Last Price2.17Sep 25, 2026
Change
0.4929.17%
Bid1.86
Ask2.65
volume63
Intrest60
Strike
985
985
Last Price57.99Sep 25, 2026
Change
7.9715.93%
Bid48.3
Ask54.95
volume5
Intrest73
Last Price1.67Sep 25, 2026
Change
0.095.7%
Bid1.43
Ask1.79
volume25
Intrest150
Strike
990
990
Last Price68.25Sep 25, 2026
Change
2.954.52%
Bid53.55
Ask60
volume6
Intrest231
Last Price1.22Sep 25, 2026
Change
0.064.69%
Bid0.79
Ask1.48
volume33
Intrest190
Strike
995
995
Last Price75.35Sep 25, 2026
Change
21.3539.54%
Bid57.55
Ask64.25
volume2
Intrest86
Last Price1.01Sep 25, 2026
Change
0.011%
Bid0.83
Ask1.1
volume89
Intrest224
Strike
1000
1000
Last Price65.95Sep 25, 2026
Change
8.6111.55%
Bid62.95
Ask69
volume13
Intrest119
Last Price0.83Sep 25, 2026
Change
0.044.6%
Bid0.7
Ask0.91
volume194
Intrest77
Strike
1005
1005
Last Price76.08Sep 25, 2026
Change
7.779.27%
Bid67
Ask73.8
volume2
Intrest27
Last Price0.1Sep 25, 2026
Change
2.0995.43%
Bid0.34
Ask1.04
volume1
Intrest31
Strike
1007.5
1007.5
Last Price86.2Sep 24, 2026
Change
-0%
Bid70.15
Ask76.25
volume0
Intrest1
Last Price0.62Sep 25, 2026
Change
0.0912.68%
Bid0.49
Ask0.76
volume218
Intrest79
Strike
1010
1010
Last Price60.95Sep 22, 2026
Change
-0%
Bid71.95
Ask78.7
volume0
Intrest1
Last Price0.49Sep 25, 2026
Change
0.1927.94%
Bid0.31
Ask0.73
volume2
Intrest21
Strike
1012.5
1012.5
Last Price67.9Sep 21, 2026
Change
-0%
Bid74.4
Ask81.15
volume0
Intrest0
Last Price0.46Sep 25, 2026
Change
0.0814.81%
Bid0.3
Ask0.63
volume146
Intrest64
Strike
1015
1015
Last Price66.13Sep 22, 2026
Change
-0%
Bid76.85
Ask83.6
volume0
Intrest0
Last Price0.37Sep 25, 2026
Change
0.121.28%
Bid0.21
Ask0.54
volume111
Intrest209
Strike
1020
1020
Last Price80.75Sep 23, 2026
Change
-0%
Bid81.3
Ask88.5
volume0
Intrest0
Last Price1.7Sep 22, 2026
Change
-0%
Bid0.01
Ask2.3
volume0
Intrest37
Strike
1022.5
1022.5
Last Price83.2Sep 23, 2026
Change
-0%
Bid84.75
Ask91
volume0
Intrest0
Last Price0.3Sep 25, 2026
Change
0.1126.83%
Bid0.22
Ask0.36
volume3
Intrest263
Strike
1025
1025
Last Price97.79Sep 25, 2026
Change
3.933.86%
Bid87.55
Ask93.5
volume3
Intrest10
Last Price1.28Sep 22, 2026
Change
-0%
Bid-
Ask2.19
volume0
Intrest22
Strike
1027.5
1027.5
Last Price83.55Sep 23, 2026
Change
-0%
Bid89.45
Ask95.95
volume0
Intrest0
Last Price0.16Sep 25, 2026
Change
0.1852.94%
Bid0.18
Ask0.32
volume4
Intrest160
Strike
1030
1030
Last Price106.1Sep 24, 2026
Change
-0%
Bid91.85
Ask98.45
volume0
Intrest10
Last Price2Sep 21, 2026
Change
-0%
Bid-
Ask1.21
volume0
Intrest17
Strike
1032.5
1032.5
Last Price92.9Sep 23, 2026
Change
-0%
Bid94.65
Ask101.7
volume0
Intrest0
Last Price0.28Sep 25, 2026
Change
0.0947.37%
Bid-
Ask0.62
volume2
Intrest30
Strike
1035
1035
Last Price109.66Sep 25, 2026
Change
7.846.67%
Bid96.85
Ask103.45
volume2
Intrest0
Last Price0.14Sep 25, 2026
Change
0.4977.78%
Bid-
Ask0.56
volume5
Intrest30
Strike
1037.5
1037.5
Last Price93.9Sep 21, 2026
Change
-0%
Bid99.6
Ask105.95
volume0
Intrest0
Last Price0.18Sep 25, 2026
Change
0.6277.5%
Bid0.05
Ask0.38
volume9
Intrest64
Strike
1040
1040
Last Price114.1Sep 25, 2026
Change
23.1825.49%
Bid102.75
Ask108.45
volume2
Intrest0
Last Price0.65Sep 23, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest40
Strike
1042.5
1042.5
Last Price117.15Sep 25, 2026
Change
55.489.72%
Bid105
Ask110.95
volume2
Intrest0
Last Price0.13Sep 25, 2026
Change
0.5981.94%
Bid-
Ask0.87
volume20
Intrest40
Strike
1045
1045
Last Price119.67Sep 25, 2026
Change
56.1288.31%
Bid106.2
Ask113.45
volume2
Intrest0
Last Price1.17Sep 21, 2026
Change
-0%
Bid-
Ask1.43
volume0
Intrest21
Strike
1047.5
1047.5
Last Price103.95Sep 21, 2026
Change
-0%
Bid109
Ask115.95
volume0
Intrest0
Last Price0.13Sep 25, 2026
Change
0.1248%
Bid-
Ask0.24
volume7
Intrest54
Strike
1050
1050
Last Price124.24Sep 24, 2026
Change
-0%
Bid111.45
Ask118.45
volume0
Intrest0
Last Price0.7Sep 21, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest17
Strike
1052.5
1052.5
Last Price92.2Sep 15, 2026
Change
-0%
Bid114
Ask120.95
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
0.898.77%
Bid-
Ask0.35
volume1
Intrest45
Strike
1055
1055
Last Price78.58Sep 16, 2026
Change
-0%
Bid116.2
Ask123.45
volume0
Intrest0
Last Price0.04Sep 25, 2026
Change
0.1982.61%
Bid-
Ask0.35
volume3
Intrest124
Strike
1060
1060
Last Price134Sep 24, 2026
Change
-0%
Bid121.2
Ask128.45
volume0
Intrest0
Last Price0.45Sep 22, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest125
Strike
1065
1065
Last Price122.13Sep 18, 2026
Change
-0%
Bid127.4
Ask133.45
volume0
Intrest0
Last Price0.15Sep 24, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest96
Strike
1070
1070
Last Price102.5Sep 15, 2026
Change
-0%
Bid131.9
Ask138.45
volume0
Intrest0
Last Price0.12Sep 25, 2026
Change
0.07140%
Bid0.01
Ask0.43
volume44
Intrest93
Strike
1075
1075
Last Price75.25Sep 14, 2026
Change
-0%
Bid136.45
Ask143.45
volume0
Intrest0
Last Price0.21Sep 23, 2026
Change
-0%
Bid-
Ask2.81
volume0
Intrest62
Strike
1080
1080
Last Price137.11Sep 18, 2026
Change
-0%
Bid142.2
Ask148.45
volume0
Intrest0
Last Price0.43Sep 17, 2026
Change
-0%
Bid-
Ask4.2
volume0
Intrest37
Strike
1085
1085
Last Price72.6Sep 10, 2026
Change
-0%
Bid147
Ask153.45
volume0
Intrest0
Last Price0.05Sep 24, 2026
Change
-0%
Bid-
Ask3.3
volume0
Intrest19
Strike
1090
1090
Last Price77.85Sep 09, 2026
Change
-0%
Bid151.8
Ask158.45
volume0
Intrest0
Last Price0.2Sep 22, 2026
Change
-0%
Bid-
Ask0.97
volume0
Intrest72
Strike
1095
1095
Last Price126.31Sep 15, 2026
Change
-0%
Bid157.2
Ask163.45
volume0
Intrest0
Last Price0.1Sep 25, 2026
Change
0.0216.67%
Bid-
Ask0.47
volume2
Intrest153
Strike
1100
1100
Last Price131.19Sep 15, 2026
Change
-0%
Bid161.85
Ask168.45
volume0
Intrest0
Last Price0.1Sep 22, 2026
Change
-0%
Bid-
Ask0.84
volume0
Intrest36
Strike
1105
1105
Last Price119.27Sep 14, 2026
Change
-0%
Bid166.2
Ask173.45
volume0
Intrest0
Last Price2.63Sep 25, 2026
Change
1.69179.79%
Bid-
Ask1.92
volume7
Intrest166
Strike
1110
1110
Last Price135.04Sep 15, 2026
Change
-0%
Bid171.2
Ask178.45
volume0
Intrest0
Last Price0.12Sep 22, 2026
Change
-0%
Bid-
Ask3.3
volume0
Intrest30
Strike
1115
1115
Last Price161.54Sep 17, 2026
Change
-0%
Bid177.4
Ask183.45
volume0
Intrest0
Last Price2.52Sep 25, 2026
Change
0.3817.76%
Bid-
Ask1.94
volume7
Intrest169
Strike
1120
1120
Last Price200.37Sep 25, 2026
Change
2.031%
Bid181.55
Ask188.45
volume1
Intrest1
Last Price0.09Sep 18, 2026
Change
-0%
Bid-
Ask1.19
volume0
Intrest42
Strike
1125
1125
Last Price173.66Sep 22, 2026
Change
-0%
Bid187.5
Ask193.45
volume0
Intrest0
Last Price0.06Sep 23, 2026
Change
-0%
Bid-
Ask4.25
volume0
Intrest40
Strike
1130
1130
Last Price103.4Aug 28, 2026
Change
-0%
Bid191.2
Ask198.45
volume0
Intrest0
Last Price0.17Sep 21, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest70
Strike
1135
1135
Last Price114Sep 03, 2026
Change
-0%
Bid196
Ask203.45
volume0
Intrest0
Last Price2.15Sep 24, 2026
Change
-0%
Bid-
Ask1.11
volume0
Intrest38
Strike
1140
1140
Last Price111.7Sep 09, 2026
Change
-0%
Bid201.2
Ask208.45
volume0
Intrest0
Last Price0.2Sep 18, 2026
Change
-0%
Bid-
Ask2.29
volume0
Intrest29
Strike
1145
1145
Last Price127Sep 09, 2026
Change
-0%
Bid208.05
Ask213.45
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
2.0799.52%
Bid-
Ask0.32
volume1
Intrest43
Strike
1150
1150
Last Price122.25Aug 24, 2026
Change
-0%
Bid212.3
Ask218.45
volume0
Intrest0
Last Price2.18Sep 24, 2026
Change
-0%
Bid-
Ask2.97
volume0
Intrest100
Strike
1155
1155
Last Price116.7Aug 25, 2026
Change
-0%
Bid218
Ask223.45
volume0
Intrest0
Last Price1.96Sep 22, 2026
Change
-0%
Bid-
Ask1.92
volume0
Intrest20
Strike
1160
1160
Last Price124.75Aug 27, 2026
Change
-0%
Bid221.4
Ask228.45
volume0
Intrest0
Last Price0.78Sep 23, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest44
Strike
1165
1165
Last Price-
Change
-
Bid226.55
Ask233.45
volume0
Intrest0
Last Price1.12Sep 23, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest63
Strike
1170
1170
Last Price150.83Sep 10, 2026
Change
-0%
Bid231.5
Ask238.45
volume0
Intrest0
Last Price0.78Sep 23, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest21
Strike
1175
1175
Last Price-
Change
-
Bid236.2
Ask243.45
volume0
Intrest0
Last Price0.28Sep 15, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest52
Strike
1180
1180
Last Price-
Change
-
Bid241.2
Ask248.45
volume0
Intrest0
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest80
Strike
1185
1185
Last Price-
Change
-
Bid246.2
Ask253.45
volume0
Intrest0
Last Price0.69Sep 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest126
Strike
1190
1190
Last Price-
Change
-
Bid251.25
Ask258.45
volume0
Intrest0
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest74
Strike
1200
1200
Last Price172.05Aug 18, 2026
Change
-0%
Bid260.95
Ask268.45
volume0
Intrest0
Last Price0.05Sep 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest11
Strike
1210
1210
Last Price-
Change
-
Bid271.2
Ask278.45
volume0
Intrest0
Last Price2.74Aug 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest8
Strike
1220
1220
Last Price-
Change
-
Bid282.15
Ask288.45
volume0
Intrest0
Last Price0.03Sep 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest45
Strike
1230
1230
Last Price-
Change
-
Bid291.2
Ask298.45
volume0
Intrest0
Last Price0.48Sep 10, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest7
Strike
1240
1240
Last Price193.55Aug 17, 2026
Change
-0%
Bid301.3
Ask308.45
volume0
Intrest0
Last Price2.09Sep 23, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest32
Strike
1250
1250
Last Price-
Change
-
Bid310.95
Ask318.45
volume0
Intrest0
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest38
Strike
1260
1260
Last Price-
Change
-
Bid321.2
Ask328.45
volume0
Intrest0
Last Price0.3Sep 10, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest13
Strike
1270
1270
Last Price-
Change
-
Bid330.9
Ask338.45
volume0
Intrest0
Last Price0.16Sep 10, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest15
Strike
1280
1280
Last Price241.6Sep 08, 2026
Change
-0%
Bid341.05
Ask348.45
volume0
Intrest0
Last Price0.07Sep 22, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest29
Strike
1290
1290
Last Price-
Change
-
Bid351.45
Ask358.45
volume0
Intrest0
Last Price0.08Sep 22, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest40
Strike
1300
1300
Last Price-
Change
-
Bid361.2
Ask368.45
volume0
Intrest0
Last Price0.05Sep 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest19
Strike
1310
1310
Last Price-
Change
-
Bid371
Ask378.45
volume0
Intrest0
Last Price0.15Sep 11, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest16
Strike
1320
1320
Last Price-
Change
-
Bid381.45
Ask388.45
volume0
Intrest0
Last Price0.13Sep 10, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest30
Strike
1330
1330
Last Price-
Change
-
Bid391.35
Ask398.45
volume0
Intrest0
Last Price0.11Sep 10, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest6
Strike
1340
1340
Last Price-
Change
-
Bid401.05
Ask408.45
volume0
Intrest0
Last Price0.02Sep 16, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest21
Strike
1350
1350
Last Price333Aug 20, 2026
Change
-0%
Bid411.7
Ask418.45
volume0
Intrest0
Last Price0.3Sep 10, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest14
Strike
1360
1360
Last Price-
Change
-
Bid420.9
Ask428.45
volume0
Intrest0
Last Price0.02Sep 11, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest12
Strike
1370
1370
Last Price-
Change
-
Bid431.2
Ask438.45
volume0
Intrest0
Last Price0.37Sep 10, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Strike
1380
1380
Last Price-
Change
-
Bid441.2
Ask448.45
volume0
Intrest0
Last Price0.06Sep 08, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest6
Strike
1390
1390
Last Price-
Change
-
Bid450.95
Ask458.45
volume0
Intrest0
Last Price0.07Sep 17, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest24
Strike
1400
1400
Last Price-
Change
-
Bid460.9
Ask468.45
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved