$1567.82
22.861.48%
近くで: Jan 16, 4:00 PM EST
$1566.50
-1.32-0.08%
時間外: Jan 16, 7:23 PM EST
Comments
Loading...
KLA (NASDAQ:KLAC) 株価情報, オプションチェーン
オプションチェーンは、KLA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、KLA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 Price1316.1Jan 15, 2026
Change
-0%
Bid1334
Ask1341.6
volume0
Intrest5
Strike
230
230
Last Price2.36Jan 15, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest26
Last Price389Apr 07, 2025
Change
-0%
Bid1323
Ask1331.6
volume0
Intrest0
Strike
240
240
Last Price4Feb 05, 2024
Change
-0%
Bid-
Ask4.8
volume0
Intrest0
Last Price1027.6Oct 30, 2025
Change
-0%
Bid1313
Ask1321.6
volume0
Intrest1
Strike
250
250
Last Price0.24Dec 22, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest15
Last Price1119.5Jan 09, 2026
Change
-0%
Bid1303
Ask1311.6
volume0
Intrest0
Strike
260
260
Last Price0.29Dec 22, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest15
Last Price940.8Dec 03, 2025
Change
-0%
Bid1293
Ask1301.6
volume0
Intrest1
Strike
270
270
Last Price8.3Jan 12, 2024
Change
-0%
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid1283
Ask1291.6
volume0
Intrest0
Strike
280
280
Last Price0.11Aug 27, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid1273
Ask1281.6
volume0
Intrest0
Strike
290
290
Last Price0.24Dec 22, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest18
Last Price540.33Oct 14, 2024
Change
-0%
Bid1263
Ask1271.6
volume0
Intrest1
Strike
300
300
Last Price0.3Nov 14, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest169
Last Price728.59Sep 19, 2025
Change
-0%
Bid1253
Ask1261.6
volume0
Intrest0
Strike
310
310
Last Price0.01Dec 02, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest147
Last Price-
Change
-
Bid1243
Ask1251.6
volume0
Intrest0
Strike
320
320
Last Price0.29Jul 30, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest105
Last Price-
Change
-
Bid1233
Ask1241.6
volume0
Intrest0
Strike
330
330
Last Price0.21Sep 10, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest10
Last Price-
Change
-
Bid1223
Ask1231.6
volume0
Intrest0
Strike
340
340
Last Price2.45Jan 05, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest136
Last Price1180.97Jan 15, 2026
Change
-0%
Bid1213
Ask1221.6
volume0
Intrest7
Strike
350
350
Last Price0.27Dec 22, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest20
Last Price484.5Jun 20, 2025
Change
-0%
Bid1203
Ask1211.6
volume0
Intrest1
Strike
360
360
Last Price0.46Sep 10, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest104
Last Price474.9Jun 20, 2025
Change
-0%
Bid1193
Ask1201.6
volume0
Intrest1
Strike
370
370
Last Price13.2Apr 21, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest2
Last Price1060.6Jan 13, 2026
Change
-0%
Bid1183
Ask1191.6
volume0
Intrest3
Strike
380
380
Last Price2.8Jan 05, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest19
Last Price306Nov 06, 2024
Change
-0%
Bid1173
Ask1181.6
volume0
Intrest3
Strike
390
390
Last Price0.27Dec 22, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest46
Last Price623Oct 10, 2025
Change
-0%
Bid1163
Ask1171.6
volume0
Intrest10
Strike
400
400
Last Price2.4Nov 18, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest668
Last Price695.25Nov 21, 2025
Change
-0%
Bid1153
Ask1161.6
volume0
Intrest3
Strike
410
410
Last Price8.01May 02, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest135
Last Price196.9Apr 04, 2025
Change
-0%
Bid1143
Ask1151.6
volume0
Intrest8
Strike
420
420
Last Price0.28Dec 22, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest66
Last Price480.9Jul 16, 2025
Change
-0%
Bid1133
Ask1141.6
volume0
Intrest1
Strike
430
430
Last Price0.29Dec 22, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest52
Last Price471.3Jul 16, 2025
Change
-0%
Bid1123
Ask1131.6
volume0
Intrest5
Strike
440
440
Last Price2.2Dec 30, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest82
Last Price899.4Jan 09, 2026
Change
-0%
Bid1113
Ask1121.6
volume0
Intrest11
Strike
450
450
Last Price2.75Jul 07, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest472
Last Price796.2Oct 29, 2025
Change
-0%
Bid1103
Ask1111.6
volume0
Intrest2
Strike
460
460
Last Price0.5Sep 17, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest11
Last Price756Dec 15, 2025
Change
-0%
Bid1093
Ask1101.6
volume0
Intrest2
Strike
470
470
Last Price3.6Jun 30, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest41
Last Price746Dec 15, 2025
Change
-0%
Bid1084.1
Ask1091.6
volume0
Intrest2
Strike
480
480
Last Price1.85Aug 25, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest20
Last Price736Dec 09, 2025
Change
-0%
Bid1073
Ask1081.6
volume0
Intrest5
Strike
490
490
Last Price0.45Nov 11, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest67
Last Price633.57Nov 18, 2025
Change
-0%
Bid1063
Ask1071.6
volume0
Intrest9
Strike
500
500
Last Price0.85Oct 27, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest173
Last Price-
Change
-
Bid1053
Ask1061.6
volume0
Intrest1
Strike
510
510
Last Price6.68Jun 17, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest64
Last Price164.43Apr 03, 2025
Change
-0%
Bid1043
Ask1051.6
volume0
Intrest1
Strike
520
520
Last Price4.8Oct 28, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest28
Last Price869.3Jan 09, 2026
Change
-0%
Bid1033
Ask1041.6
volume0
Intrest9
Strike
530
530
Last Price3.03Nov 18, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest84
Last Price202.33Mar 27, 2025
Change
-0%
Bid1023
Ask1031.6
volume0
Intrest2
Strike
540
540
Last Price2.18Sep 11, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest132
Last Price986Jan 15, 2026
Change
-0%
Bid1013
Ask1021.6
volume0
Intrest3
Strike
550
550
Last Price4.3Aug 07, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest70
Last Price403.55Aug 14, 2025
Change
-0%
Bid1003
Ask1011.6
volume0
Intrest5
Strike
560
560
Last Price0.14Dec 04, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest19
Last Price265.44Jun 06, 2025
Change
-0%
Bid993
Ask1001.6
volume0
Intrest4
Strike
570
570
Last Price3.25Jan 12, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest76
Last Price671.4Oct 30, 2025
Change
-0%
Bid983
Ask991.6
volume0
Intrest4
Strike
580
580
Last Price7.9Sep 03, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest41
Last Price842.7Jan 12, 2026
Change
-0%
Bid973.1
Ask981.6
volume0
Intrest16
Strike
590
590
Last Price3.27Jan 16, 2026
Change
2.8346.39%
Bid-
Ask4.8
volume4
Intrest37
Last Price514.1Nov 24, 2025
Change
-0%
Bid963
Ask972
volume0
Intrest15
Strike
600
600
Last Price4.8Jan 15, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest142
Last Price810.6Jan 12, 2026
Change
-0%
Bid944
Ask951.2
volume0
Intrest21
Strike
620
620
Last Price0.45Nov 24, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest243
Last Price779.72Jan 12, 2026
Change
-0%
Bid923
Ask931.6
volume0
Intrest18
Strike
640
640
Last Price2.4Jan 02, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest99
Last Price487.02Nov 14, 2025
Change
-0%
Bid903
Ask911.6
volume0
Intrest23
Strike
660
660
Last Price0.05Dec 31, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest272
Last Price720.4Jan 12, 2026
Change
-0%
Bid884.1
Ask891.3
volume0
Intrest41
Strike
680
680
Last Price0.01Dec 02, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest118
Last Price744.01Jan 13, 2026
Change
-0%
Bid863.1
Ask871.7
volume0
Intrest104
Strike
700
700
Last Price0.01Jan 13, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest184
Last Price834.4Jan 15, 2026
Change
-0%
Bid853
Ask861.6
volume0
Intrest10
Strike
710
710
Last Price2.05Nov 13, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest4
Last Price461Oct 24, 2025
Change
-0%
Bid844.1
Ask851.3
volume0
Intrest54
Strike
720
720
Last Price0.01Dec 30, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest147
Last Price220.3Jul 22, 2025
Change
-0%
Bid833
Ask841.6
volume0
Intrest2
Strike
730
730
Last Price3.5Oct 30, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest114
Last Price826Jan 16, 2026
Change
114.0316.02%
Bid823
Ask831.6
volume2
Intrest57
Strike
740
740
Last Price0.29Dec 22, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest240
Last Price610.23Jan 07, 2026
Change
-0%
Bid814
Ask821.6
volume0
Intrest2
Strike
750
750
Last Price0.58Dec 17, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest34
Last Price662.5Jan 14, 2026
Change
-0%
Bid804.1
Ask811.2
volume0
Intrest31
Strike
760
760
Last Price1.35Jan 02, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest89
Last Price644.13Jan 14, 2026
Change
-0%
Bid793.5
Ask801.3
volume0
Intrest55
Strike
770
770
Last Price2.4Jan 07, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest5
Last Price768.82Jan 15, 2026
Change
-0%
Bid783.5
Ask791.2
volume0
Intrest56
Strike
780
780
Last Price0.1Jan 16, 2026
Change
2.395.83%
Bid-
Ask4.8
volume1
Intrest89
Last Price775.3Jan 16, 2026
Change
311.3467.1%
Bid773
Ask781.6
volume1
Intrest20
Strike
790
790
Last Price5Nov 21, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest14
Last Price624.2Jan 14, 2026
Change
-0%
Bid764.9
Ask771.3
volume0
Intrest115
Strike
800
800
Last Price0.4Dec 23, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest133
Last Price128.1Aug 18, 2025
Change
-0%
Bid753
Ask761.6
volume0
Intrest1
Strike
810
810
Last Price8.3Oct 20, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price545Jan 07, 2026
Change
-0%
Bid744.6
Ask751.3
volume0
Intrest82
Strike
820
820
Last Price1.3Dec 31, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest27
Last Price371.5Nov 11, 2025
Change
-0%
Bid733
Ask741.6
volume0
Intrest1
Strike
830
830
Last Price1.1Dec 31, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest10
Last Price512Jan 05, 2026
Change
-0%
Bid724.1
Ask730.2
volume0
Intrest87
Strike
840
840
Last Price2.4Jan 14, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest78
Last Price422.69Oct 30, 2025
Change
-0%
Bid713
Ask721.6
volume0
Intrest1
Strike
850
850
Last Price1.4Dec 11, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest25
Last Price492Jan 09, 2026
Change
-0%
Bid703
Ask711.6
volume0
Intrest119
Strike
860
860
Last Price2.4Jan 14, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest100
Last Price462Jan 05, 2026
Change
-0%
Bid693
Ask701.6
volume0
Intrest2
Strike
870
870
Last Price13.6Oct 20, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest37
Last Price374.99Dec 30, 2025
Change
-0%
Bid684
Ask691.6
volume0
Intrest47
Strike
880
880
Last Price0.45Jan 14, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest173
Last Price525.57Jan 12, 2026
Change
-0%
Bid673
Ask681.6
volume0
Intrest6
Strike
890
890
Last Price0.07Jan 09, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest108
Last Price525.75Jan 12, 2026
Change
-0%
Bid663.3
Ask672
volume0
Intrest294
Strike
900
900
Last Price0.1Jan 09, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest378
Last Price344.12Dec 19, 2025
Change
-0%
Bid653
Ask661.6
volume0
Intrest9
Strike
910
910
Last Price2.59Dec 08, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest96
Last Price508.86Jan 14, 2026
Change
-0%
Bid643
Ask651.6
volume0
Intrest39
Strike
920
920
Last Price0.83Dec 29, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest77
Last Price232.2Nov 25, 2025
Change
-0%
Bid634.9
Ask640.2
volume0
Intrest120
Strike
930
930
Last Price0.4Jan 08, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest46
Last Price615Jan 15, 2026
Change
-0%
Bid623.3
Ask631.3
volume0
Intrest118
Strike
940
940
Last Price0.05Dec 31, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest50
Last Price420Jan 07, 2026
Change
-0%
Bid613.9
Ask620.8
volume0
Intrest51
Strike
950
950
Last Price0.5Jan 13, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest58
Last Price581.3Jan 16, 2026
Change
111.923.84%
Bid603
Ask612
volume1
Intrest123
Strike
960
960
Last Price0.25Jan 14, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest310
Last Price-
Change
-
Bid593.8
Ask601.6
volume0
Intrest0
Strike
970
970
Last Price0.05Jan 13, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest4
Last Price426.5Jan 12, 2026
Change
-0%
Bid585
Ask591.3
volume0
Intrest355
Strike
980
980
Last Price0.05Jan 13, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest252
Last Price326.4Jan 08, 2026
Change
-0%
Bid573
Ask581.6
volume0
Intrest2
Strike
990
990
Last Price0.05Dec 29, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest10
Last Price540Jan 16, 2026
Change
8719.21%
Bid565
Ask570.2
volume57
Intrest147
Strike
1000
1000
Last Price0.05Jan 15, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest298
Last Price329.2Jan 05, 2026
Change
-0%
Bid553
Ask561.6
volume0
Intrest2
Strike
1010
1010
Last Price1.09Dec 26, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest17
Last Price214Dec 15, 2025
Change
-0%
Bid544.2
Ask550.8
volume0
Intrest208
Strike
1020
1020
Last Price1.76Jan 13, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest107
Last Price152.2Nov 25, 2025
Change
-0%
Bid533
Ask541.6
volume0
Intrest1
Strike
1030
1030
Last Price4.64Jan 12, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest17
Last Price528.8Jan 15, 2026
Change
-0%
Bid523
Ask531.6
volume0
Intrest33
Strike
1040
1040
Last Price0.24Jan 13, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest85
Last Price315.07Jan 07, 2026
Change
-0%
Bid513.3
Ask521.6
volume0
Intrest6
Strike
1050
1050
Last Price0.03Jan 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest245
Last Price510Jan 16, 2026
Change
10.022%
Bid505.1
Ask510.8
volume3
Intrest126
Strike
1060
1060
Last Price0.05Jan 15, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest360
Last Price503.13Jan 16, 2026
Change
256.97104.39%
Bid494
Ask501.6
volume1
Intrest6
Strike
1070
1070
Last Price0.22Jan 13, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest38
Last Price491.73Jan 16, 2026
Change
253.43106.35%
Bid484.5
Ask491.7
volume4
Intrest139
Strike
1080
1080
Last Price2.34Jan 12, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest134
Last Price249.43Jan 05, 2026
Change
-0%
Bid473.3
Ask481.6
volume0
Intrest4
Strike
1090
1090
Last Price1.1Jan 06, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest41
Last Price473.17Jan 16, 2026
Change
7.671.65%
Bid465
Ask471.2
volume8
Intrest75
Strike
1100
1100
Last Price0.15Jan 15, 2026
Change
-0%
Bid-
Ask2.5
volume0
Intrest67
Last Price286.15Jan 06, 2026
Change
-0%
Bid454.3
Ask461.6
volume0
Intrest13
Strike
1110
1110
Last Price0.05Jan 15, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest21
Last Price428.05Jan 16, 2026
Change
163.0561.53%
Bid443.3
Ask451.2
volume3
Intrest33
Strike
1120
1120
Last Price2.44Jan 15, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest38
Last Price-
Change
-
Bid433.3
Ask441.6
volume0
Intrest0
Strike
1130
1130
Last Price1.06Jan 13, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest23
Last Price258Jan 06, 2026
Change
-0%
Bid423
Ask431.6
volume0
Intrest65
Strike
1140
1140
Last Price0.82Jan 13, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest58
Last Price405.87Jan 15, 2026
Change
-0%
Bid413.3
Ask421.6
volume0
Intrest30
Strike
1150
1150
Last Price0.55Jan 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest218
Last Price410Jan 16, 2026
Change
6.491.61%
Bid405.1
Ask410.8
volume2
Intrest43
Strike
1160
1160
Last Price0.25Jan 14, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest90
Last Price240Jan 14, 2026
Change
-0%
Bid393.3
Ask401.6
volume0
Intrest6
Strike
1170
1170
Last Price2.07Jan 13, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest29
Last Price365Jan 15, 2026
Change
-0%
Bid385.1
Ask391.2
volume0
Intrest46
Strike
1180
1180
Last Price1.8Jan 09, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest42
Last Price381.25Jan 16, 2026
Change
26.257.39%
Bid373
Ask381.6
volume1
Intrest15
Strike
1190
1190
Last Price0.12Jan 15, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest67
Last Price368Jan 16, 2026
Change
20.55%
Bid364.3
Ask370.2
volume10
Intrest170
Strike
1200
1200
Last Price0.04Jan 16, 2026
Change
0.0120%
Bid-
Ask4.8
volume5
Intrest83
Last Price361.3Jan 16, 2026
Change
11.33.23%
Bid354.1
Ask361.6
volume1
Intrest11
Strike
1210
1210
Last Price0.55Jan 15, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest28
Last Price340.73Jan 15, 2026
Change
-0%
Bid344.1
Ask351.3
volume0
Intrest108
Strike
1220
1220
Last Price0.05Jan 15, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest105
Last Price192.6Jan 12, 2026
Change
-0%
Bid333.3
Ask341.6
volume0
Intrest23
Strike
1230
1230
Last Price1.83Jan 16, 2026
Change
1.731730%
Bid-
Ask4.8
volume9
Intrest44
Last Price316.55Jan 16, 2026
Change
14.954.51%
Bid325
Ask330.8
volume3
Intrest89
Strike
1240
1240
Last Price2.23Jan 16, 2026
Change
1.38162.35%
Bid-
Ask4.8
volume1
Intrest37
Last Price166.65Jan 14, 2026
Change
-0%
Bid315
Ask320.3
volume0
Intrest49
Strike
1250
1250
Last Price0.05Jan 15, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest85
Last Price317.5Jan 16, 2026
Change
163.5106.17%
Bid303.7
Ask311.7
volume48
Intrest116
Strike
1260
1260
Last Price0.05Jan 16, 2026
Change
0.590.91%
Bid-
Ask4.4
volume9
Intrest83
Last Price296.37Jan 16, 2026
Change
120.8268.82%
Bid293.5
Ask301.2
volume1
Intrest21
Strike
1270
1270
Last Price0.2Jan 15, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest21
Last Price295.8Jan 16, 2026
Change
24.769.14%
Bid283.3
Ask290.1
volume4
Intrest141
Strike
1280
1280
Last Price0.05Jan 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest66
Last Price273.9Jan 16, 2026
Change
20.98.26%
Bid263
Ask270.8
volume7
Intrest162
Strike
1300
1300
Last Price0.05Jan 16, 2026
Change
0.6893.15%
Bid-
Ask1.7
volume5
Intrest93
Last Price255Jan 16, 2026
Change
7.32.95%
Bid244.1
Ask250.3
volume2
Intrest115
Strike
1320
1320
Last Price1.04Jan 16, 2026
Change
0.8333.33%
Bid-
Ask4.8
volume4
Intrest78
Last Price233Jan 16, 2026
Change
5.22.28%
Bid224
Ask231.6
volume5
Intrest83
Strike
1340
1340
Last Price0.03Jan 16, 2026
Change
2.2698.69%
Bid-
Ask0.05
volume12
Intrest85
Last Price211.06Jan 16, 2026
Change
19.9710.45%
Bid203.3
Ask210.4
volume10
Intrest97
Strike
1360
1360
Last Price0.05Jan 16, 2026
Change
1.496.55%
Bid-
Ask1.2
volume23
Intrest182
Last Price190.3Jan 16, 2026
Change
21.6612.84%
Bid183.9
Ask190.8
volume4
Intrest124
Strike
1380
1380
Last Price0.71Jan 16, 2026
Change
0.022.9%
Bid-
Ask4.8
volume4
Intrest86
Last Price173.69Jan 16, 2026
Change
1.290.75%
Bid163.3
Ask172
volume37
Intrest95
Strike
1400
1400
Last Price0.05Jan 16, 2026
Change
0.4389.58%
Bid-
Ask0.55
volume38
Intrest170
Last Price139.19Jan 16, 2026
Change
7.125.39%
Bid144
Ask150.8
volume37
Intrest115
Strike
1420
1420
Last Price0.05Jan 16, 2026
Change
0.5892.06%
Bid-
Ask4.8
volume2
Intrest36
Last Price130.1Jan 16, 2026
Change
17.7315.78%
Bid123.8
Ask130.9
volume16
Intrest93
Strike
1440
1440
Last Price1.15Jan 16, 2026
Change
0.1511.54%
Bid-
Ask4.8
volume2
Intrest26
Last Price110.15Jan 16, 2026
Change
17.2318.54%
Bid104.1
Ask110.1
volume66
Intrest139
Strike
1460
1460
Last Price0.7Jan 16, 2026
Change
0.853.33%
Bid-
Ask0.1
volume14
Intrest226
Last Price93.98Jan 16, 2026
Change
25.9838.21%
Bid84.4
Ask90.2
volume5
Intrest250
Strike
1480
1480
Last Price0.05Jan 16, 2026
Change
2.4598%
Bid-
Ask1.8
volume34
Intrest60
Last Price67.65Jan 16, 2026
Change
11.3520.16%
Bid65
Ask70.9
volume24
Intrest186
Strike
1500
1500
Last Price0.37Jan 16, 2026
Change
3.5390.51%
Bid-
Ask1.35
volume57
Intrest503
Last Price55.3Jan 16, 2026
Change
21.3762.98%
Bid45.6
Ask50.9
volume199
Intrest218
Strike
1520
1520
Last Price0.05Jan 16, 2026
Change
7.7399.36%
Bid0.05
Ask1.55
volume123
Intrest108
Last Price32.7Jan 16, 2026
Change
11.755.71%
Bid25.2
Ask31.3
volume150
Intrest128
Strike
1540
1540
Last Price0.03Jan 16, 2026
Change
12.9799.77%
Bid-
Ask0.55
volume101
Intrest48
Last Price10.14Jan 16, 2026
Change
0.161.55%
Bid6.3
Ask12
volume59
Intrest55
Strike
1560
1560
Last Price0.46Jan 16, 2026
Change
24.8498.18%
Bid-
Ask2.25
volume74
Intrest23
Last Price2.85Jan 16, 2026
Change
2.0541.84%
Bid0.3
Ask2.4
volume160
Intrest69
Strike
1580
1580
Last Price5Jan 16, 2026
Change
26.384.03%
Bid9.4
Ask14.8
volume7
Intrest5
Last Price0.83Jan 16, 2026
Change
2.6776.29%
Bid-
Ask1.45
volume191
Intrest77
Strike
1600
1600
Last Price28.02Jan 16, 2026
Change
25.9848.11%
Bid29.7
Ask36.2
volume4
Intrest3
Last Price0.18Jan 16, 2026
Change
1.6490.11%
Bid-
Ask1.75
volume166
Intrest97
Strike
1620
1620
Last Price249.4Jan 09, 2026
Change
-0%
Bid48.8
Ask56.2
volume0
Intrest0
Last Price0.63Jan 16, 2026
Change
0.3435.05%
Bid-
Ask4.8
volume44
Intrest43
Strike
1640
1640
Last Price73.8Jan 16, 2026
Change
-
Bid69.2
Ask75.9
volume8
Intrest0
Last Price0.82Jan 16, 2026
Change
0.3328.7%
Bid-
Ask0.05
volume20
Intrest23
Strike
1660
1660
Last Price90Jan 16, 2026
Change
120.557.24%
Bid88.4
Ask97
volume1
Intrest0
Last Price0.2Jan 16, 2026
Change
0.133.33%
Bid-
Ask0.05
volume2
Intrest23
Strike
1680
1680
Last Price110Jan 16, 2026
Change
242.4268.79%
Bid108.4
Ask116.1
volume1
Intrest0
Last Price0.08Jan 16, 2026
Change
0.1768%
Bid-
Ask0.05
volume3
Intrest55
Strike
1700
1700
Last Price333.9Jan 07, 2026
Change
-0%
Bid128.4
Ask136
volume0
Intrest0
Last Price0.25Jan 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest4
Strike
1720
1720
Last Price353.9Jan 07, 2026
Change
-0%
Bid148.4
Ask156.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
1740
1740
Last Price-
Change
-
Bid168.6
Ask176
volume0
Intrest0
Last Price0.1Jan 16, 2026
Change
0.0533.33%
Bid-
Ask0.2
volume1
Intrest79
Strike
1760
1760
Last Price389.7Jan 09, 2026
Change
-0%
Bid188.4
Ask195.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
1780
1780
Last Price-
Change
-
Bid208.4
Ask216
volume0
Intrest0
Last Price3.8Nov 05, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Strike
1800
1800
Last Price245Jan 16, 2026
Change
-
Bid228.4
Ask235.6
volume1
Intrest0
Last Price3.6Nov 05, 2025
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Strike
1820
1820
Last Price473.2Jan 05, 2026
Change
-0%
Bid248.4
Ask255.2
volume0
Intrest0
Last Price0.1Jan 09, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest3
Strike
1840
1840
Last Price285Jan 16, 2026
Change
146.733.98%
Bid268.4
Ask276.9
volume1
Intrest0
Last Price0.15Jan 09, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest3
Strike
1860
1860
Last Price-
Change
-
Bid288.4
Ask296.2
volume0
Intrest0
Last Price0.05Jan 12, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest19
Strike
1880
1880
Last Price510.9Jan 07, 2026
Change
-0%
Bid308.4
Ask315.5
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved