Moderna Inc オプションチェーン

MRNANASDAQ
$152.01
18.6914.02%
最終更新: Aug 21, 11:18 AM

Moderna Options

View Moderna (MRNA) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.74

P/C Ratio (OI)

1.53

Volume vs. Open Interest by Strike

Volume by Expiration

すべての権利行使範囲
23.0258.0
23.0
258.0
Last Price124.69Aug 21, 2026
Change
18.3117.21%
Bid123.1
Ask126.4
volume3
Intrest136
Strike
23
23
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest64
Last Price123.79Aug 21, 2026
Change
18.1717.2%
Bid122.1
Ask125.4
volume1
Intrest85
Strike
24
24
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest95
Last Price104.58Aug 20, 2026
Change
-0%
Bid121.3
Ask124.4
volume0
Intrest99
Strike
25
25
Last Price0.08Aug 21, 2026
Change
0.0111.11%
Bid-
Ask0.01
volume1
Intrest152
Last Price103.5Aug 20, 2026
Change
-0%
Bid120.4
Ask123.4
volume0
Intrest90
Strike
26
26
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest73
Last Price125.96Aug 21, 2026
Change
23.522.94%
Bid119.15
Ask122.4
volume2
Intrest129
Strike
27
27
Last Price0.06Aug 21, 2026
Change
0.05500%
Bid-
Ask0.01
volume3
Intrest8
Last Price125.04Aug 21, 2026
Change
23.5123.16%
Bid118.1
Ask121.4
volume2
Intrest83
Strike
28
28
Last Price0.08Aug 21, 2026
Change
0.07700%
Bid-
Ask0.01
volume1
Intrest25
Last Price128Aug 21, 2026
Change
27.4227.26%
Bid117.1
Ask120.4
volume1
Intrest54
Strike
29
29
Last Price0.06Aug 21, 2026
Change
0.05500%
Bid-
Ask0.01
volume1
Intrest334
Last Price100.4Aug 20, 2026
Change
-0%
Bid116.1
Ask119.4
volume0
Intrest92
Strike
30
30
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest826
Last Price98.66Aug 20, 2026
Change
-0%
Bid115
Ask118.4
volume0
Intrest52
Strike
31
31
Last Price0.09Aug 21, 2026
Change
0.08800%
Bid-
Ask0.01
volume4
Intrest42
Last Price97.86Aug 20, 2026
Change
-0%
Bid114.1
Ask117.4
volume0
Intrest39
Strike
32
32
Last Price0.02Aug 21, 2026
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest51
Last Price98.03Aug 20, 2026
Change
-0%
Bid113.2
Ask116.4
volume0
Intrest31
Strike
33
33
Last Price0.09Aug 21, 2026
Change
0.08800%
Bid-
Ask0.01
volume1
Intrest20
Last Price95.51Aug 20, 2026
Change
-0%
Bid112.3
Ask115.4
volume0
Intrest57
Strike
34
34
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest89
Last Price94.65Aug 20, 2026
Change
-0%
Bid111.15
Ask114.4
volume0
Intrest71
Strike
35
35
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2379
Last Price98.53Aug 20, 2026
Change
-0%
Bid110.1
Ask113.4
volume0
Intrest28
Strike
36
36
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest244
Last Price106.6Aug 21, 2026
Change
14.2715.46%
Bid109.1
Ask112.4
volume6
Intrest51
Strike
37
37
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest679
Last Price96.66Aug 20, 2026
Change
-0%
Bid108.1
Ask111.4
volume0
Intrest24
Strike
38
38
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest2442
Last Price113.55Aug 21, 2026
Change
18.2119.1%
Bid107.2
Ask110.4
volume3
Intrest17
Strike
39
39
Last Price0.08Aug 21, 2026
Change
0.07700%
Bid-
Ask0.01
volume2
Intrest791
Last Price112.63Aug 21, 2026
Change
17.8718.86%
Bid106.15
Ask109.4
volume3
Intrest532
Strike
40
40
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5534
Last Price109.6Aug 21, 2026
Change
16.2717.43%
Bid104.9
Ask108.4
volume1
Intrest29
Strike
41
41
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest4420
Last Price108.65Aug 21, 2026
Change
15.0216.04%
Bid104.1
Ask107.4
volume1
Intrest20
Strike
42
42
Last Price0.34Aug 21, 2026
Change
0.333300%
Bid-
Ask0.01
volume1
Intrest256
Last Price91.33Aug 20, 2026
Change
-0%
Bid103.05
Ask106.4
volume0
Intrest62
Strike
43
43
Last Price0.07Aug 21, 2026
Change
0.06600%
Bid-
Ask0.01
volume3
Intrest116
Last Price90.27Aug 20, 2026
Change
-0%
Bid102.2
Ask105.4
volume0
Intrest22
Strike
44
44
Last Price0.08Aug 21, 2026
Change
0.07700%
Bid-
Ask0.01
volume2
Intrest155
Last Price105.77Aug 21, 2026
Change
16.3918.34%
Bid101.1
Ask104.4
volume12
Intrest83
Strike
45
45
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5076
Last Price104.85Aug 21, 2026
Change
16.5418.73%
Bid100.2
Ask103.4
volume2
Intrest268
Strike
46
46
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest98
Last Price103.73Aug 21, 2026
Change
15.9318.14%
Bid98.95
Ask102.4
volume1
Intrest528
Strike
47
47
Last Price0.08Aug 21, 2026
Change
0.07700%
Bid-
Ask0.01
volume6
Intrest820
Last Price102.81Aug 21, 2026
Change
16.2218.73%
Bid98.1
Ask101.4
volume1
Intrest324
Strike
48
48
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest419
Last Price93.64Aug 21, 2026
Change
8.349.78%
Bid97.3
Ask100.4
volume2
Intrest1442
Strike
49
49
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest867
Last Price81.53Aug 20, 2026
Change
-0%
Bid96.35
Ask99.4
volume0
Intrest665
Strike
50
50
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4765
Last Price84.45Aug 20, 2026
Change
-0%
Bid95.15
Ask98.4
volume0
Intrest18
Strike
51
51
Last Price0.02Aug 21, 2026
Change
0.01100%
Bid-
Ask0.01
volume3
Intrest317
Last Price83.68Aug 20, 2026
Change
-0%
Bid94.15
Ask97.4
volume0
Intrest38
Strike
52
52
Last Price0.07Aug 21, 2026
Change
0.06600%
Bid-
Ask0.01
volume3
Intrest72
Last Price80.48Aug 20, 2026
Change
-0%
Bid93.3
Ask96.4
volume0
Intrest165
Strike
53
53
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest99
Last Price96.6Aug 21, 2026
Change
16.3820.42%
Bid92.25
Ask95.4
volume5
Intrest45
Strike
54
54
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest373
Last Price95.92Aug 21, 2026
Change
15.4719.23%
Bid91.3
Ask94.4
volume14
Intrest1293
Strike
55
55
Last Price0.02Aug 21, 2026
Change
0.01100%
Bid-
Ask0.01
volume5
Intrest13895
Last Price94.95Aug 21, 2026
Change
15.5519.58%
Bid90.3
Ask93.4
volume1
Intrest128
Strike
56
56
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1418
Last Price91.67Aug 21, 2026
Change
14.3118.5%
Bid89.25
Ask92.4
volume19
Intrest462
Strike
57
57
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest370
Last Price90.75Aug 21, 2026
Change
15.4320.49%
Bid88.3
Ask91.4
volume3
Intrest275
Strike
58
58
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1440
Last Price92.06Aug 21, 2026
Change
16.321.52%
Bid87.25
Ask90.4
volume1
Intrest220
Strike
59
59
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume10
Intrest2164
Last Price92.29Aug 21, 2026
Change
19.1926.25%
Bid86.3
Ask89.4
volume16
Intrest1304
Strike
60
60
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume16
Intrest6110
Last Price73.92Aug 20, 2026
Change
-0%
Bid85.4
Ask88.4
volume0
Intrest209
Strike
61
61
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume11
Intrest480
Last Price93.25Aug 21, 2026
Change
19.6626.72%
Bid84.25
Ask87.4
volume7
Intrest270
Strike
62
62
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest629
Last Price88.25Aug 21, 2026
Change
16.923.69%
Bid83.25
Ask86.4
volume5
Intrest893
Strike
63
63
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest1576
Last Price88.94Aug 21, 2026
Change
22.8234.51%
Bid82.9
Ask85.4
volume1
Intrest2992
Strike
64
64
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1788
Last Price85Aug 21, 2026
Change
20.5731.93%
Bid81.35
Ask84.4
volume29
Intrest7555
Strike
65
65
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7150
Last Price92.11Aug 21, 2026
Change
28.5945.01%
Bid80.25
Ask83.4
volume3
Intrest4390
Strike
66
66
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest392
Last Price86.8Aug 21, 2026
Change
24.4439.19%
Bid79.55
Ask82.4
volume7
Intrest1253
Strike
67
67
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume51
Intrest438
Last Price81.1Aug 21, 2026
Change
19.832.3%
Bid78.85
Ask81.4
volume7
Intrest2887
Strike
68
68
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume10
Intrest383
Last Price82.72Aug 21, 2026
Change
21.6635.47%
Bid78.35
Ask80.4
volume2
Intrest3026
Strike
69
69
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume204
Intrest1676
Last Price81.75Aug 21, 2026
Change
20.633.69%
Bid77.45
Ask79.4
volume2
Intrest7236
Strike
70
70
Last Price0.01Aug 21, 2026
Change
0.0375%
Bid-
Ask0.01
volume21
Intrest4071
Last Price87.07Aug 21, 2026
Change
26.8144.49%
Bid75.2
Ask78.4
volume6
Intrest588
Strike
71
71
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume64
Intrest699
Last Price78.5Aug 21, 2026
Change
19.7333.57%
Bid74.2
Ask77.4
volume20
Intrest280
Strike
72
72
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume15
Intrest403
Last Price80Aug 21, 2026
Change
23.5441.69%
Bid73.25
Ask76.4
volume1
Intrest2201
Strike
73
73
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume20
Intrest1993
Last Price55.29Aug 20, 2026
Change
-0%
Bid72.25
Ask75.4
volume0
Intrest174
Strike
74
74
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest717
Last Price81.6Aug 21, 2026
Change
27.1149.75%
Bid72.3
Ask74.4
volume3
Intrest2021
Strike
75
75
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume145
Intrest3667
Last Price62.81Aug 21, 2026
Change
10.5120.1%
Bid67.3
Ask69.35
volume3
Intrest2645
Strike
80
80
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume308
Intrest4432
Last Price69.6Aug 21, 2026
Change
14.7626.91%
Bid61.4
Ask64.4
volume18
Intrest2549
Strike
85
85
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume552
Intrest2315
Last Price64.41Aug 21, 2026
Change
17.9138.52%
Bid56.4
Ask59.4
volume30
Intrest1070
Strike
90
90
Last Price0.03Aug 21, 2026
Change
0.0240%
Bid-
Ask0.01
volume478
Intrest3722
Last Price60.25Aug 19, 2026
Change
-0%
Bid51.9
Ask54.4
volume0
Intrest198
Strike
95
95
Last Price0.01Aug 21, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume439
Intrest2898
Last Price-
Change
-
Bid49.05
Ask52.4
volume0
Intrest0
Strike
97
97
Last Price0.01Aug 21, 2026
Change
0.0375%
Bid-
Ask0.01
volume22
Intrest79
Last Price35.67Aug 20, 2026
Change
-0%
Bid48.05
Ask51.4
volume0
Intrest1
Strike
98
98
Last Price0.01Aug 21, 2026
Change
0.1292.31%
Bid-
Ask0.01
volume88
Intrest49
Last Price39.59Aug 20, 2026
Change
-0%
Bid47.45
Ask50.45
volume0
Intrest1
Strike
99
99
Last Price0.01Aug 21, 2026
Change
0.1493.33%
Bid-
Ask0.01
volume115
Intrest64
Last Price45.12Aug 21, 2026
Change
10.731.09%
Bid47.45
Ask49.45
volume8
Intrest2665
Strike
100
100
Last Price0.01Aug 21, 2026
Change
0.1292.31%
Bid-
Ask0.01
volume2702
Intrest9082
Last Price-
Change
-
Bid45.05
Ask48.45
volume0
Intrest0
Strike
101
101
Last Price0.01Aug 21, 2026
Change
0.2195.45%
Bid-
Ask0.01
volume77
Intrest63
Last Price46.56Aug 21, 2026
Change
-
Bid44.25
Ask47.45
volume1
Intrest0
Strike
102
102
Last Price0.01Aug 21, 2026
Change
0.1292.31%
Bid-
Ask0.01
volume115
Intrest77
Last Price-
Change
-
Bid42.95
Ask46.45
volume0
Intrest0
Strike
103
103
Last Price0.02Aug 21, 2026
Change
0.183.33%
Bid-
Ask0.01
volume8
Intrest80
Last Price-
Change
-
Bid42
Ask45.45
volume0
Intrest0
Strike
104
104
Last Price0.02Aug 21, 2026
Change
0.1688.89%
Bid-
Ask0.03
volume13
Intrest56
Last Price51Aug 21, 2026
Change
22.0776.29%
Bid41.3
Ask44.45
volume5
Intrest180
Strike
105
105
Last Price0.03Aug 21, 2026
Change
0.1885.71%
Bid-
Ask0.01
volume716
Intrest3096
Last Price-
Change
-
Bid40.1
Ask43.45
volume0
Intrest0
Strike
106
106
Last Price0.01Aug 21, 2026
Change
0.1995%
Bid-
Ask0.03
volume78
Intrest276
Last Price45.7Aug 21, 2026
Change
-
Bid38.95
Ask42.45
volume2
Intrest0
Strike
107
107
Last Price0.01Aug 21, 2026
Change
0.2295.65%
Bid0.02
Ask0.06
volume242
Intrest52
Last Price46.74Aug 21, 2026
Change
20.7479.77%
Bid37.85
Ask41.45
volume1
Intrest1
Strike
108
108
Last Price0.13Aug 21, 2026
Change
0.1248%
Bid0.01
Ask0.12
volume185
Intrest45
Last Price-
Change
-
Bid37.65
Ask40.5
volume0
Intrest0
Strike
109
109
Last Price0.02Aug 21, 2026
Change
0.2893.33%
Bid0.01
Ask0.02
volume52
Intrest117
Last Price47.81Aug 21, 2026
Change
22.9692.39%
Bid37.15
Ask39.45
volume12
Intrest112
Strike
110
110
Last Price0.01Aug 21, 2026
Change
0.3697.3%
Bid0.01
Ask0.02
volume1736
Intrest3409
Last Price26.09Aug 21, 2026
Change
1.395.63%
Bid35.1
Ask38.45
volume3
Intrest3
Strike
111
111
Last Price0.01Aug 21, 2026
Change
0.4397.73%
Bid0.01
Ask0.03
volume30
Intrest112
Last Price-
Change
-
Bid34.15
Ask37.45
volume0
Intrest0
Strike
112
112
Last Price0.02Aug 21, 2026
Change
0.4495.65%
Bid0.01
Ask0.03
volume40
Intrest107
Last Price35.2Aug 21, 2026
Change
8.3531.1%
Bid33.1
Ask36.45
volume1
Intrest9
Strike
113
113
Last Price0.01Aug 21, 2026
Change
0.5398.15%
Bid0.01
Ask0.11
volume67
Intrest89
Last Price27Aug 20, 2026
Change
-0%
Bid32.1
Ask35.45
volume0
Intrest0
Strike
114
114
Last Price0.03Aug 21, 2026
Change
0.5494.74%
Bid0.01
Ask0.05
volume107
Intrest194
Last Price36.15Aug 21, 2026
Change
19.26114.03%
Bid31.4
Ask34.5
volume11
Intrest354
Strike
115
115
Last Price0.03Aug 21, 2026
Change
0.6695.65%
Bid0.02
Ask0.03
volume1427
Intrest2890
Last Price23.25Aug 20, 2026
Change
-0%
Bid30.1
Ask33.45
volume0
Intrest1
Strike
116
116
Last Price0.04Aug 21, 2026
Change
0.7494.87%
Bid0.01
Ask0.12
volume158
Intrest162
Last Price26.95Aug 21, 2026
Change
8.4545.68%
Bid28.95
Ask32.45
volume3
Intrest16
Strike
117
117
Last Price0.04Aug 21, 2026
Change
0.8795.6%
Bid0.02
Ask0.05
volume131
Intrest148
Last Price40Aug 21, 2026
Change
23.48142.13%
Bid27.85
Ask31.45
volume3
Intrest8
Strike
118
118
Last Price0.03Aug 21, 2026
Change
1.0797.27%
Bid0.01
Ask0.05
volume336
Intrest107
Last Price18Aug 21, 2026
Change
4.0529.03%
Bid27.6
Ask30.5
volume2
Intrest103
Strike
119
119
Last Price0.05Aug 21, 2026
Change
1.1295.73%
Bid0.01
Ask0.12
volume119
Intrest147
Last Price27.5Aug 21, 2026
Change
13.190.97%
Bid27.7
Ask29.45
volume187
Intrest4332
Strike
120
120
Last Price0.06Aug 21, 2026
Change
1.2495.38%
Bid0.05
Ask0.06
volume9206
Intrest11332
Last Price17.6Aug 21, 2026
Change
2.516.56%
Bid25.25
Ask28.5
volume21
Intrest22
Strike
121
121
Last Price0.05Aug 21, 2026
Change
1.596.77%
Bid0.02
Ask0.12
volume98
Intrest210
Last Price34Aug 21, 2026
Change
21.81178.92%
Bid24.15
Ask27.5
volume3
Intrest12
Strike
122
122
Last Price0.11Aug 21, 2026
Change
1.4492.9%
Bid0.01
Ask0.11
volume148
Intrest124
Last Price19.82Aug 21, 2026
Change
-
Bid22.8
Ask26.5
volume1
Intrest0
Strike
123
123
Last Price0.05Aug 21, 2026
Change
1.997.44%
Bid0.01
Ask0.1
volume109
Intrest455
Last Price13.69Aug 21, 2026
Change
-
Bid22
Ask25.5
volume8
Intrest0
Strike
124
124
Last Price0.05Aug 21, 2026
Change
2.1697.74%
Bid-
Ask0.1
volume115
Intrest532
Last Price24Aug 21, 2026
Change
12.5108.7%
Bid21.55
Ask24.5
volume652
Intrest1511
Strike
125
125
Last Price0.08Aug 21, 2026
Change
2.3796.73%
Bid0.09
Ask0.18
volume2311
Intrest1223
Last Price32Aug 21, 2026
Change
21.9216.83%
Bid20.4
Ask23.55
volume3
Intrest12
Strike
126
126
Last Price0.1Aug 21, 2026
Change
2.796.43%
Bid0.01
Ask0.11
volume87
Intrest125
Last Price25.88Aug 21, 2026
Change
17.22198.85%
Bid19.05
Ask22.55
volume9
Intrest6
Strike
127
127
Last Price0.05Aug 21, 2026
Change
2.7698.22%
Bid0.08
Ask0.13
volume280
Intrest285
Last Price23.59Aug 21, 2026
Change
13.99145.73%
Bid18.25
Ask21.55
volume51
Intrest22
Strike
128
128
Last Price0.09Aug 21, 2026
Change
3.4697.46%
Bid0.07
Ask0.12
volume242
Intrest326
Last Price29Aug 21, 2026
Change
21.45284.11%
Bid17.2
Ask20.6
volume10
Intrest71
Strike
129
129
Last Price0.15Aug 21, 2026
Change
3.5895.98%
Bid0.11
Ask0.21
volume344
Intrest338
Last Price22.45Aug 21, 2026
Change
14.95199.33%
Bid16.4
Ask19.15
volume902
Intrest2548
Strike
130
130
Last Price0.16Aug 21, 2026
Change
4.0496.19%
Bid0.11
Ask0.2
volume8349
Intrest3163
Last Price19Aug 21, 2026
Change
12.11175.76%
Bid15.2
Ask18.25
volume66
Intrest170
Strike
131
131
Last Price0.21Aug 21, 2026
Change
4.9495.92%
Bid0.1
Ask0.27
volume310
Intrest199
Last Price25.73Aug 21, 2026
Change
19.24296.46%
Bid14.55
Ask17.7
volume45
Intrest143
Strike
132
132
Last Price0.28Aug 21, 2026
Change
4.8794.56%
Bid0.14
Ask0.28
volume222
Intrest171
Last Price17.53Aug 21, 2026
Change
11.68199.66%
Bid14.05
Ask16.45
volume64
Intrest256
Strike
133
133
Last Price0.29Aug 21, 2026
Change
5.5695.04%
Bid0.24
Ask0.33
volume470
Intrest252
Last Price20.05Aug 21, 2026
Change
14.62269.24%
Bid13.05
Ask15.45
volume1214
Intrest1211
Strike
134
134
Last Price0.33Aug 21, 2026
Change
5.9894.77%
Bid0.26
Ask0.4
volume314
Intrest205
Last Price12.25Aug 21, 2026
Change
7.2142.57%
Bid12.25
Ask14.55
volume1231
Intrest740
Strike
135
135
Last Price0.42Aug 21, 2026
Change
6.4493.88%
Bid0.39
Ask0.49
volume3364
Intrest880
Last Price12.65Aug 21, 2026
Change
7.9166.32%
Bid10.6
Ask13.7
volume176
Intrest128
Strike
136
136
Last Price0.58Aug 21, 2026
Change
7.2292.56%
Bid0.42
Ask0.58
volume236
Intrest362
Last Price14.6Aug 21, 2026
Change
10.2231.82%
Bid11
Ask13.05
volume96
Intrest145
Strike
137
137
Last Price0.64Aug 21, 2026
Change
8.8993.28%
Bid0.57
Ask0.68
volume721
Intrest352
Last Price14.2Aug 21, 2026
Change
10.35268.83%
Bid9.2
Ask11.4
volume211
Intrest81
Strike
138
138
Last Price0.8Aug 21, 2026
Change
7.890.7%
Bid0.64
Ask0.88
volume1003
Intrest79
Last Price15Aug 21, 2026
Change
11.4316.67%
Bid8.7
Ask11.3
volume203
Intrest182
Strike
139
139
Last Price0.95Aug 21, 2026
Change
8.4989.94%
Bid0.78
Ask0.95
volume507
Intrest295
Last Price9Aug 21, 2026
Change
5.59163.93%
Bid8.1
Ask9.6
volume2610
Intrest2109
Strike
140
140
Last Price1.14Aug 21, 2026
Change
9.0488.8%
Bid1
Ask1.15
volume11359
Intrest3885
Last Price7.97Aug 21, 2026
Change
4.77149.06%
Bid6.7
Ask9.45
volume539
Intrest398
Strike
141
141
Last Price1.33Aug 21, 2026
Change
12.3190.25%
Bid1.15
Ask1.47
volume486
Intrest164
Last Price10.01Aug 21, 2026
Change
7.06239.32%
Bid6.35
Ask8.4
volume651
Intrest357
Strike
142
142
Last Price1.67Aug 21, 2026
Change
13.0588.65%
Bid1.5
Ask1.72
volume1443
Intrest184
Last Price7.67Aug 21, 2026
Change
5.07195%
Bid5.4
Ask7.8
volume814
Intrest189
Strike
143
143
Last Price1.53Aug 21, 2026
Change
10.0786.81%
Bid1.67
Ask2
volume1060
Intrest166
Last Price6.81Aug 21, 2026
Change
4.25166.02%
Bid4.75
Ask7
volume856
Intrest239
Strike
144
144
Last Price2.1Aug 21, 2026
Change
11.3284.35%
Bid2.05
Ask2.43
volume1012
Intrest467
Last Price5.3Aug 21, 2026
Change
3130.43%
Bid5.05
Ask5.5
volume6091
Intrest2202
Strike
145
145
Last Price2.5Aug 21, 2026
Change
11.1381.66%
Bid2.35
Ask2.64
volume4552
Intrest778
Last Price5Aug 21, 2026
Change
2.93141.55%
Bid3.8
Ask5.4
volume1733
Intrest143
Strike
146
146
Last Price3.11Aug 21, 2026
Change
11.6278.89%
Bid2.58
Ask3.3
volume1037
Intrest80
Last Price3.8Aug 21, 2026
Change
1.7989.05%
Bid4
Ask4.6
volume744
Intrest153
Strike
147
147
Last Price3.5Aug 21, 2026
Change
1277.42%
Bid3.1
Ask3.5
volume909
Intrest45
Last Price3.58Aug 21, 2026
Change
1.6989.42%
Bid3.3
Ask4.25
volume2163
Intrest181
Strike
148
148
Last Price4.3Aug 21, 2026
Change
12.0873.75%
Bid3.65
Ask4.1
volume1138
Intrest22
Last Price3.2Aug 21, 2026
Change
1.4582.86%
Bid3
Ask3.75
volume2726
Intrest370
Strike
149
149
Last Price4.8Aug 21, 2026
Change
11.871.08%
Bid4.4
Ask4.8
volume1606
Intrest103
Last Price2.85Aug 21, 2026
Change
1.2477.02%
Bid2.7
Ask3.05
volume17953
Intrest4108
Strike
150
150
Last Price5.1Aug 21, 2026
Change
13.0771.93%
Bid4.75
Ask5.4
volume12847
Intrest1307
Last Price2.1Aug 21, 2026
Change
0.7555.56%
Bid1.91
Ask2.33
volume4237
Intrest295
Strike
152.5
152.5
Last Price6.8Aug 21, 2026
Change
16.6470.99%
Bid6.4
Ask7.15
volume1627
Intrest7
Last Price1.5Aug 21, 2026
Change
0.3732.74%
Bid1.47
Ask1.61
volume13227
Intrest1356
Strike
155
155
Last Price9Aug 21, 2026
Change
12.858.72%
Bid7.95
Ask9.25
volume7873
Intrest238
Last Price1.01Aug 21, 2026
Change
0.099.78%
Bid0.91
Ask1.07
volume5163
Intrest496
Strike
157.5
157.5
Last Price10.8Aug 21, 2026
Change
8.243.16%
Bid9.85
Ask12.4
volume569
Intrest16
Last Price0.74Aug 21, 2026
Change
0.045.13%
Bid0.75
Ask0.82
volume21772
Intrest2379
Strike
160
160
Last Price12Aug 21, 2026
Change
18.7460.96%
Bid12.05
Ask14
volume3314
Intrest503
Last Price0.5Aug 21, 2026
Change
0.0915.25%
Bid0.42
Ask0.61
volume2307
Intrest192
Strike
162.5
162.5
Last Price11.8Aug 21, 2026
Change
20.8863.89%
Bid13.45
Ask17
volume11
Intrest4
Last Price0.4Aug 21, 2026
Change
0.1831.03%
Bid0.35
Ask0.43
volume7901
Intrest1493
Strike
165
165
Last Price17.51Aug 21, 2026
Change
14.1444.68%
Bid15.85
Ask18.85
volume457
Intrest77
Last Price0.26Aug 21, 2026
Change
0.353.57%
Bid0.28
Ask0.34
volume1981
Intrest81
Strike
167.5
167.5
Last Price13.2Aug 21, 2026
Change
12.2348.09%
Bid18.15
Ask21.7
volume8
Intrest16
Last Price0.19Aug 21, 2026
Change
0.2455.81%
Bid0.19
Ask0.25
volume9573
Intrest1854
Strike
170
170
Last Price21.7Aug 21, 2026
Change
18.2545.68%
Bid20.8
Ask24.3
volume83
Intrest136
Last Price0.16Aug 21, 2026
Change
0.2460%
Bid0.11
Ask0.2
volume1281
Intrest108
Strike
172.5
172.5
Last Price19.8Aug 21, 2026
Change
19.249.23%
Bid23.2
Ask26.75
volume14
Intrest3
Last Price0.1Aug 21, 2026
Change
0.2268.75%
Bid0.1
Ask0.15
volume4816
Intrest871
Strike
175
175
Last Price25Aug 21, 2026
Change
17.2340.8%
Bid25.7
Ask29.2
volume20
Intrest89
Last Price0.1Aug 21, 2026
Change
0.2268.75%
Bid0.08
Ask0.15
volume1153
Intrest123
Strike
177.5
177.5
Last Price-
Change
-
Bid28.15
Ask31.9
volume0
Intrest0
Last Price0.1Aug 21, 2026
Change
0.1864.29%
Bid0.08
Ask0.13
volume6759
Intrest4515
Strike
180
180
Last Price21.75Aug 21, 2026
Change
23.6552.09%
Bid30.65
Ask34.35
volume6
Intrest64
Last Price0.09Aug 21, 2026
Change
0.0430.77%
Bid0.03
Ask0.13
volume554
Intrest40
Strike
182.5
182.5
Last Price41.9Aug 21, 2026
Change
-
Bid33.15
Ask36.85
volume1
Intrest0
Last Price0.07Aug 21, 2026
Change
0.1365%
Bid0.07
Ask0.1
volume1714
Intrest742
Strike
185
185
Last Price-
Change
-
Bid35.65
Ask39.15
volume0
Intrest0
Last Price0.07Aug 21, 2026
Change
0.0541.67%
Bid0.05
Ask0.09
volume462
Intrest13
Strike
187.5
187.5
Last Price43.66Aug 20, 2026
Change
-0%
Bid38.15
Ask41.7
volume0
Intrest10
Last Price0.05Aug 21, 2026
Change
0.0654.55%
Bid0.03
Ask0.06
volume2295
Intrest720
Strike
190
190
Last Price33.9Aug 21, 2026
Change
17.3533.85%
Bid40.65
Ask44
volume2
Intrest6
Last Price0.04Aug 21, 2026
Change
0.0969.23%
Bid0.03
Ask0.09
volume308
Intrest37
Strike
192.5
192.5
Last Price-
Change
-
Bid43.1
Ask46.7
volume0
Intrest0
Last Price0.03Aug 21, 2026
Change
0.0562.5%
Bid0.03
Ask0.1
volume591
Intrest185
Strike
195
195
Last Price-
Change
-
Bid45.6
Ask48.85
volume0
Intrest0
Last Price0.03Aug 21, 2026
Change
0.0666.67%
Bid0.03
Ask0.08
volume754
Intrest53
Strike
197.5
197.5
Last Price40.16Aug 21, 2026
Change
-
Bid48.1
Ask51.8
volume4
Intrest0
Last Price0.03Aug 21, 2026
Change
0.0666.67%
Bid0.03
Ask0.06
volume3205
Intrest4196
Strike
200
200
Last Price46.34Aug 21, 2026
Change
23.6633.8%
Bid50.8
Ask54.15
volume28
Intrest36
Last Price0.02Aug 21, 2026
Change
0.0571.43%
Bid0.02
Ask0.04
volume243
Intrest322
Strike
205
205
Last Price69.2Aug 21, 2026
Change
-
Bid55.6
Ask59.3
volume13
Intrest0
Last Price0.03Aug 21, 2026
Change
0.0350%
Bid0.02
Ask0.04
volume457
Intrest204
Strike
210
210
Last Price40Aug 19, 2026
Change
-0%
Bid60.6
Ask63.65
volume0
Intrest1
Last Price0.01Aug 21, 2026
Change
0.0480%
Bid0.01
Ask0.08
volume189
Intrest218
Strike
215
215
Last Price-
Change
-
Bid65.6
Ask68.95
volume0
Intrest0
Last Price0.03Aug 21, 2026
Change
0.0240%
Bid0.01
Ask0.03
volume1296
Intrest3347
Strike
220
220
Last Price73Aug 20, 2026
Change
-0%
Bid70.6
Ask74.25
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0480%
Bid0.01
Ask0.04
volume328
Intrest88
Strike
225
225
Last Price-
Change
-
Bid75.6
Ask78.7
volume0
Intrest0
Last Price0.02Aug 21, 2026
Change
-0%
Bid0.01
Ask0.02
volume1013
Intrest355
Strike
230
230
Last Price-
Change
-
Bid80.6
Ask84.25
volume0
Intrest0
Last Price0.02Aug 21, 2026
Change
0.0133.33%
Bid0.01
Ask0.02
volume245
Intrest138
Strike
235
235
Last Price-
Change
-
Bid85.6
Ask89.25
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0480%
Bid0.01
Ask0.02
volume657
Intrest956
Strike
240
240
Last Price-
Change
-
Bid90.6
Ask93.95
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume903
Intrest68
Strike
245
245
Last Price-
Change
-
Bid95.6
Ask98.95
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume812
Intrest120
Strike
250
250
Last Price101.95Aug 20, 2026
Change
-0%
Bid100.6
Ask104.3
volume0
Intrest0
Last Price0.02Aug 21, 2026
Change
0.01100%
Bid-
Ask0.01
volume339
Intrest586
Strike
255
255
Last Price-
Change
-
Bid105.55
Ask109.2
volume0
Intrest0