Moderna Inc オプションチェーン

MRNANASDAQ
$145.83
12.519.38%
近くで: Aug 21, 5:00 PM EST

Moderna Options

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

P/C Ratio (Vol)

0.90

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 Price120.27Aug 21, 2026
Change
13.8913.06%
Bid120.7
Ask123.9
volume24
Intrest136
Strike
23
23
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume10
Intrest64
Last Price119.35Aug 21, 2026
Change
13.7313%
Bid119.45
Ask122.9
volume21
Intrest85
Strike
24
24
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest95
Last Price115.74Aug 21, 2026
Change
11.1610.67%
Bid118.4
Ask121.9
volume14
Intrest99
Strike
25
25
Last Price0.08Aug 21, 2026
Change
0.0111.11%
Bid-
Ask0.01
volume1
Intrest152
Last Price114.72Aug 21, 2026
Change
11.2210.84%
Bid117.5
Ask121.1
volume9
Intrest90
Strike
26
26
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest73
Last Price121.23Aug 21, 2026
Change
18.7718.32%
Bid116.7
Ask119.9
volume83
Intrest129
Strike
27
27
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume12
Intrest8
Last Price114.62Aug 21, 2026
Change
13.0912.89%
Bid115.7
Ask118.9
volume16
Intrest83
Strike
28
28
Last Price0.08Aug 21, 2026
Change
0.07700%
Bid-
Ask0.01
volume1
Intrest25
Last Price113.84Aug 21, 2026
Change
13.2613.18%
Bid114.65
Ask117.9
volume20
Intrest54
Strike
29
29
Last Price0.06Aug 21, 2026
Change
0.05500%
Bid-
Ask0.01
volume1
Intrest334
Last Price118.24Aug 21, 2026
Change
17.8417.77%
Bid113.5
Ask117.1
volume16
Intrest92
Strike
30
30
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest826
Last Price109.27Aug 21, 2026
Change
10.6110.75%
Bid112.6
Ask115.9
volume26
Intrest52
Strike
31
31
Last Price0.08Aug 21, 2026
Change
0.07700%
Bid-
Ask0.01
volume5
Intrest42
Last Price108.69Aug 21, 2026
Change
10.8311.07%
Bid112
Ask114.9
volume24
Intrest39
Strike
32
32
Last Price0.02Aug 21, 2026
Change
0.01100%
Bid-
Ask0.01
volume7
Intrest51
Last Price108.89Aug 21, 2026
Change
10.8611.08%
Bid111.1
Ask113.9
volume17
Intrest31
Strike
33
33
Last Price0.1Aug 21, 2026
Change
0.09900%
Bid-
Ask0.01
volume7
Intrest20
Last Price106.27Aug 21, 2026
Change
10.7611.27%
Bid109.8
Ask112.9
volume11
Intrest57
Strike
34
34
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest89
Last Price105.91Aug 21, 2026
Change
11.2611.9%
Bid108.65
Ask111.9
volume23
Intrest71
Strike
35
35
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2379
Last Price104.19Aug 21, 2026
Change
5.665.74%
Bid107.8
Ask110.9
volume22
Intrest28
Strike
36
36
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest244
Last Price104.2Aug 21, 2026
Change
11.8712.86%
Bid106.6
Ask110.1
volume23
Intrest51
Strike
37
37
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest679
Last Price103.28Aug 21, 2026
Change
6.626.85%
Bid105.65
Ask108.9
volume12
Intrest24
Strike
38
38
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest2442
Last Price103.56Aug 21, 2026
Change
8.228.62%
Bid104.6
Ask107.55
volume7
Intrest17
Strike
39
39
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest791
Last Price99.6Aug 21, 2026
Change
4.845.11%
Bid103.35
Ask105.75
volume9
Intrest532
Strike
40
40
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5534
Last Price99.66Aug 21, 2026
Change
6.336.78%
Bid102.65
Ask104.85
volume6
Intrest29
Strike
41
41
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest4420
Last Price98.74Aug 21, 2026
Change
5.115.46%
Bid101.45
Ask103.75
volume5
Intrest20
Strike
42
42
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest256
Last Price102.4Aug 21, 2026
Change
11.0712.12%
Bid100.5
Ask102.85
volume7
Intrest62
Strike
43
43
Last Price0.07Aug 21, 2026
Change
0.06600%
Bid-
Ask0.01
volume3
Intrest116
Last Price101.82Aug 21, 2026
Change
11.5512.79%
Bid99.6
Ask101.75
volume1
Intrest22
Strike
44
44
Last Price0.09Aug 21, 2026
Change
0.08800%
Bid-
Ask0.01
volume4
Intrest155
Last Price101.32Aug 21, 2026
Change
11.9413.36%
Bid98.4
Ask100.75
volume15
Intrest83
Strike
45
45
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5076
Last Price100.38Aug 21, 2026
Change
12.0713.67%
Bid97.35
Ask99.8
volume6
Intrest268
Strike
46
46
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest98
Last Price98.91Aug 21, 2026
Change
11.1112.65%
Bid96.7
Ask98.8
volume7
Intrest528
Strike
47
47
Last Price0.08Aug 21, 2026
Change
0.07700%
Bid-
Ask0.01
volume6
Intrest820
Last Price97.92Aug 21, 2026
Change
11.3313.08%
Bid95.7
Ask97.8
volume7
Intrest324
Strike
48
48
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest419
Last Price91.28Aug 21, 2026
Change
5.987.01%
Bid94.75
Ask96.8
volume9
Intrest1442
Strike
49
49
Last Price0.07Aug 21, 2026
Change
0.06600%
Bid-
Ask0.01
volume2
Intrest867
Last Price95.84Aug 21, 2026
Change
14.3117.55%
Bid93.6
Ask95.7
volume6
Intrest665
Strike
50
50
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest4765
Last Price89.42Aug 21, 2026
Change
4.975.89%
Bid92.8
Ask94.8
volume5
Intrest18
Strike
51
51
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest317
Last Price88.33Aug 21, 2026
Change
4.655.56%
Bid91.65
Ask93.75
volume2
Intrest38
Strike
52
52
Last Price0.08Aug 21, 2026
Change
0.07700%
Bid-
Ask0.01
volume5
Intrest72
Last Price91.38Aug 21, 2026
Change
10.913.54%
Bid90.7
Ask92.8
volume2
Intrest165
Strike
53
53
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest99
Last Price90.46Aug 21, 2026
Change
10.2412.76%
Bid89.7
Ask91.75
volume9
Intrest45
Strike
54
54
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume10
Intrest373
Last Price90.23Aug 21, 2026
Change
9.7812.16%
Bid88.95
Ask90.75
volume33
Intrest1293
Strike
55
55
Last Price0.02Aug 21, 2026
Change
0.01100%
Bid-
Ask0.01
volume5
Intrest13895
Last Price84.32Aug 21, 2026
Change
4.926.2%
Bid87.75
Ask89.75
volume10
Intrest128
Strike
56
56
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest1418
Last Price83.32Aug 21, 2026
Change
5.967.7%
Bid86.75
Ask88.75
volume30
Intrest462
Strike
57
57
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest370
Last Price83.12Aug 21, 2026
Change
7.810.36%
Bid85.65
Ask87.75
volume8
Intrest275
Strike
58
58
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1440
Last Price81.69Aug 21, 2026
Change
5.937.83%
Bid84.75
Ask86.75
volume13
Intrest220
Strike
59
59
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume10
Intrest2164
Last Price84.68Aug 21, 2026
Change
11.5815.84%
Bid83.9
Ask85.7
volume63
Intrest1304
Strike
60
60
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume18
Intrest6110
Last Price79.67Aug 21, 2026
Change
5.757.78%
Bid82.9
Ask84.75
volume10
Intrest209
Strike
61
61
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume11
Intrest480
Last Price78.55Aug 21, 2026
Change
4.966.74%
Bid81.95
Ask83.7
volume51
Intrest270
Strike
62
62
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest629
Last Price82.93Aug 21, 2026
Change
11.5816.23%
Bid80.9
Ask82.75
volume21
Intrest893
Strike
63
63
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest1576
Last Price82.1Aug 21, 2026
Change
15.9824.17%
Bid79.95
Ask81.7
volume41
Intrest2992
Strike
64
64
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1788
Last Price79.56Aug 21, 2026
Change
15.1323.48%
Bid78.9
Ask80.7
volume161
Intrest7555
Strike
65
65
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume23
Intrest7150
Last Price80.34Aug 21, 2026
Change
16.8226.48%
Bid77.85
Ask79.7
volume13
Intrest4390
Strike
66
66
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest392
Last Price80.82Aug 21, 2026
Change
18.4629.6%
Bid76.9
Ask78.7
volume28
Intrest1253
Strike
67
67
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume54
Intrest438
Last Price77.8Aug 21, 2026
Change
16.526.92%
Bid75.9
Ask77.7
volume41
Intrest2887
Strike
68
68
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume16
Intrest383
Last Price77.39Aug 21, 2026
Change
16.3326.74%
Bid74.9
Ask76.7
volume35
Intrest3026
Strike
69
69
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume204
Intrest1676
Last Price76.58Aug 21, 2026
Change
15.4325.23%
Bid74.1
Ask75.65
volume92
Intrest7236
Strike
70
70
Last Price0.01Aug 21, 2026
Change
0.0375%
Bid-
Ask0.01
volume21
Intrest4071
Last Price70.51Aug 21, 2026
Change
10.2517.01%
Bid72.85
Ask75.25
volume57
Intrest588
Strike
71
71
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume69
Intrest699
Last Price69.51Aug 21, 2026
Change
10.7418.27%
Bid71.9
Ask73.65
volume39
Intrest280
Strike
72
72
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume24
Intrest403
Last Price68.53Aug 21, 2026
Change
12.0721.38%
Bid70.9
Ask73.65
volume69
Intrest2201
Strike
73
73
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume20
Intrest1993
Last Price72.02Aug 21, 2026
Change
16.7330.26%
Bid69.9
Ask71.65
volume34
Intrest174
Strike
74
74
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume16
Intrest717
Last Price71.12Aug 21, 2026
Change
16.6330.52%
Bid69.05
Ask70.65
volume82
Intrest2021
Strike
75
75
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume209
Intrest3667
Last Price63.8Aug 21, 2026
Change
11.521.99%
Bid64.05
Ask65.6
volume43
Intrest2645
Strike
80
80
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume377
Intrest4432
Last Price56.69Aug 21, 2026
Change
1.853.37%
Bid59
Ask60.6
volume53
Intrest2549
Strike
85
85
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume600
Intrest2315
Last Price51.43Aug 21, 2026
Change
4.9310.6%
Bid54
Ask55.55
volume39
Intrest1070
Strike
90
90
Last Price0.01Aug 21, 2026
Change
0.0480%
Bid-
Ask0.01
volume1413
Intrest3722
Last Price46.76Aug 21, 2026
Change
13.4922.39%
Bid48.95
Ask51.35
volume155
Intrest198
Strike
95
95
Last Price0.01Aug 21, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume455
Intrest2898
Last Price46.48Aug 21, 2026
Change
-
Bid46.5
Ask50.05
volume5
Intrest0
Strike
97
97
Last Price0.01Aug 21, 2026
Change
0.0375%
Bid-
Ask0.02
volume23
Intrest79
Last Price45.79Aug 21, 2026
Change
10.1228.37%
Bid45.6
Ask48.85
volume9
Intrest1
Strike
98
98
Last Price0.01Aug 21, 2026
Change
0.1292.31%
Bid-
Ask0.21
volume96
Intrest49
Last Price44.86Aug 21, 2026
Change
5.2713.31%
Bid44.5
Ask48.05
volume7
Intrest1
Strike
99
99
Last Price0.01Aug 21, 2026
Change
0.1493.33%
Bid-
Ask0.03
volume115
Intrest64
Last Price45.25Aug 21, 2026
Change
10.8331.46%
Bid44
Ask46.3
volume45
Intrest2665
Strike
100
100
Last Price0.01Aug 21, 2026
Change
0.1292.31%
Bid-
Ask0.01
volume2973
Intrest9082
Last Price41.78Aug 21, 2026
Change
-
Bid42.55
Ask45.7
volume2
Intrest0
Strike
101
101
Last Price0.01Aug 21, 2026
Change
0.2195.45%
Bid-
Ask0.01
volume88
Intrest63
Last Price44.36Aug 21, 2026
Change
-
Bid41.4
Ask44.85
volume5
Intrest0
Strike
102
102
Last Price0.05Aug 21, 2026
Change
0.0861.54%
Bid-
Ask0.1
volume119
Intrest77
Last Price46.39Aug 21, 2026
Change
-
Bid40.45
Ask43.85
volume1
Intrest0
Strike
103
103
Last Price0.02Aug 21, 2026
Change
0.183.33%
Bid-
Ask0.01
volume200
Intrest80
Last Price41.41Aug 21, 2026
Change
-
Bid39.6
Ask42.85
volume1
Intrest0
Strike
104
104
Last Price0.01Aug 21, 2026
Change
0.1794.44%
Bid-
Ask0.03
volume14
Intrest56
Last Price35.1Aug 21, 2026
Change
6.1721.33%
Bid38.95
Ask41.9
volume9
Intrest180
Strike
105
105
Last Price0.01Aug 21, 2026
Change
0.295.24%
Bid-
Ask0.01
volume848
Intrest3096
Last Price40.01Aug 21, 2026
Change
-
Bid37.45
Ask40.85
volume3
Intrest0
Strike
106
106
Last Price0.01Aug 21, 2026
Change
0.1995%
Bid-
Ask0.01
volume95
Intrest276
Last Price38.91Aug 21, 2026
Change
-
Bid36.4
Ask40.05
volume4
Intrest0
Strike
107
107
Last Price0.01Aug 21, 2026
Change
0.2295.65%
Bid-
Ask0.01
volume415
Intrest52
Last Price37.88Aug 21, 2026
Change
11.8845.69%
Bid35.65
Ask38.85
volume2
Intrest1
Strike
108
108
Last Price0.01Aug 21, 2026
Change
0.2496%
Bid-
Ask0.03
volume370
Intrest45
Last Price36.79Aug 21, 2026
Change
-
Bid34.45
Ask37.85
volume1
Intrest0
Strike
109
109
Last Price0.01Aug 21, 2026
Change
0.2996.67%
Bid-
Ask0.02
volume64
Intrest117
Last Price36.19Aug 21, 2026
Change
11.3445.63%
Bid33.95
Ask36.85
volume14
Intrest112
Strike
110
110
Last Price0.04Aug 21, 2026
Change
0.3389.19%
Bid-
Ask0.01
volume2157
Intrest3409
Last Price30.65Aug 21, 2026
Change
5.9524.09%
Bid32.45
Ask35.9
volume44
Intrest3
Strike
111
111
Last Price0.01Aug 21, 2026
Change
0.4397.73%
Bid-
Ask0.01
volume131
Intrest112
Last Price31.42Aug 21, 2026
Change
-
Bid31.45
Ask35.1
volume38
Intrest0
Strike
112
112
Last Price0.01Aug 21, 2026
Change
0.4597.83%
Bid-
Ask0.01
volume175
Intrest107
Last Price30.79Aug 21, 2026
Change
3.9414.67%
Bid30.4
Ask33.9
volume47
Intrest9
Strike
113
113
Last Price0.01Aug 21, 2026
Change
0.5398.15%
Bid-
Ask0.01
volume389
Intrest89
Last Price29.36Aug 21, 2026
Change
2.368.74%
Bid29.6
Ask32.9
volume51
Intrest0
Strike
114
114
Last Price0.01Aug 21, 2026
Change
0.5698.25%
Bid-
Ask0.01
volume255
Intrest194
Last Price31.95Aug 21, 2026
Change
15.0689.17%
Bid29.1
Ask30.7
volume170
Intrest354
Strike
115
115
Last Price0.01Aug 21, 2026
Change
0.6898.55%
Bid-
Ask0.01
volume2051
Intrest2890
Last Price25.38Aug 21, 2026
Change
2.139.16%
Bid27.5
Ask30.7
volume73
Intrest1
Strike
116
116
Last Price0.01Aug 21, 2026
Change
0.7798.72%
Bid-
Ask0.01
volume307
Intrest162
Last Price24.44Aug 21, 2026
Change
5.9432.11%
Bid26.6
Ask30.1
volume88
Intrest16
Strike
117
117
Last Price0.01Aug 21, 2026
Change
0.998.9%
Bid-
Ask0.04
volume287
Intrest148
Last Price23.51Aug 21, 2026
Change
6.9942.31%
Bid25.75
Ask28.9
volume15
Intrest8
Strike
118
118
Last Price0.02Aug 21, 2026
Change
1.0898.18%
Bid-
Ask0.01
volume383
Intrest107
Last Price22.33Aug 21, 2026
Change
8.3860.07%
Bid24.85
Ask27.9
volume22
Intrest103
Strike
119
119
Last Price0.01Aug 21, 2026
Change
1.1699.15%
Bid-
Ask0.02
volume227
Intrest147
Last Price24.97Aug 21, 2026
Change
10.5773.4%
Bid24.1
Ask25.65
volume408
Intrest4332
Strike
120
120
Last Price0.01Aug 21, 2026
Change
1.2999.23%
Bid-
Ask0.01
volume10792
Intrest11332
Last Price24.1Aug 21, 2026
Change
959.6%
Bid22.8
Ask25.35
volume61
Intrest22
Strike
121
121
Last Price0.01Aug 21, 2026
Change
1.5499.35%
Bid-
Ask0.01
volume250
Intrest210
Last Price18.23Aug 21, 2026
Change
6.0449.55%
Bid21.6
Ask24.8
volume19
Intrest12
Strike
122
122
Last Price0.01Aug 21, 2026
Change
1.5499.35%
Bid-
Ask0.01
volume283
Intrest124
Last Price17.23Aug 21, 2026
Change
-
Bid20.25
Ask24.05
volume6
Intrest0
Strike
123
123
Last Price0.01Aug 21, 2026
Change
1.9499.49%
Bid-
Ask0.07
volume153
Intrest455
Last Price13.69Aug 21, 2026
Change
-
Bid19.85
Ask22.85
volume8
Intrest0
Strike
124
124
Last Price0.02Aug 21, 2026
Change
2.1999.1%
Bid-
Ask0.1
volume142
Intrest532
Last Price19.46Aug 21, 2026
Change
7.9669.22%
Bid18.75
Ask21.9
volume669
Intrest1511
Strike
125
125
Last Price0.01Aug 21, 2026
Change
2.4499.59%
Bid-
Ask0.01
volume3326
Intrest1223
Last Price32Aug 21, 2026
Change
21.9216.83%
Bid17.75
Ask20.85
volume3
Intrest12
Strike
126
126
Last Price0.02Aug 21, 2026
Change
2.7899.29%
Bid-
Ask0.07
volume240
Intrest125
Last Price21.2Aug 21, 2026
Change
12.54144.8%
Bid17.05
Ask19.85
volume13
Intrest6
Strike
127
127
Last Price0.13Aug 21, 2026
Change
2.6895.37%
Bid-
Ask0.01
volume393
Intrest285
Last Price23.59Aug 21, 2026
Change
13.99145.73%
Bid15.8
Ask18.9
volume51
Intrest22
Strike
128
128
Last Price0.01Aug 21, 2026
Change
3.5499.72%
Bid-
Ask0.01
volume514
Intrest326
Last Price20.8Aug 21, 2026
Change
13.25175.5%
Bid14.9
Ask17.85
volume12
Intrest71
Strike
129
129
Last Price0.03Aug 21, 2026
Change
3.799.2%
Bid-
Ask0.01
volume525
Intrest338
Last Price15.2Aug 21, 2026
Change
7.7102.67%
Bid13.95
Ask15.7
volume1045
Intrest2548
Strike
130
130
Last Price0.01Aug 21, 2026
Change
4.1999.76%
Bid-
Ask0.01
volume13886
Intrest3163
Last Price15.43Aug 21, 2026
Change
8.54123.95%
Bid12.75
Ask14.8
volume102
Intrest170
Strike
131
131
Last Price0.01Aug 21, 2026
Change
5.1499.81%
Bid-
Ask0.01
volume659
Intrest199
Last Price13.92Aug 21, 2026
Change
7.43114.48%
Bid11.7
Ask14.8
volume99
Intrest143
Strike
132
132
Last Price0.02Aug 21, 2026
Change
5.1399.61%
Bid-
Ask0.23
volume1707
Intrest171
Last Price11Aug 21, 2026
Change
5.1588.03%
Bid10.7
Ask12.9
volume73
Intrest256
Strike
133
133
Last Price0.02Aug 21, 2026
Change
5.8399.66%
Bid-
Ask0.05
volume3749
Intrest252
Last Price12.75Aug 21, 2026
Change
7.32134.81%
Bid9.7
Ask11.9
volume1225
Intrest1211
Strike
134
134
Last Price0.01Aug 21, 2026
Change
6.399.84%
Bid-
Ask0.05
volume640
Intrest205
Last Price10.1Aug 21, 2026
Change
5.05100%
Bid8.6
Ask11
volume2281
Intrest740
Strike
135
135
Last Price0.01Aug 21, 2026
Change
6.8599.85%
Bid-
Ask0.01
volume12650
Intrest880
Last Price9.3Aug 21, 2026
Change
4.5595.79%
Bid7.75
Ask10.85
volume237
Intrest128
Strike
136
136
Last Price0.01Aug 21, 2026
Change
7.7999.87%
Bid-
Ask0.02
volume1506
Intrest362
Last Price9.1Aug 21, 2026
Change
4.7106.82%
Bid6.65
Ask9.95
volume194
Intrest145
Strike
137
137
Last Price0.01Aug 21, 2026
Change
9.5299.9%
Bid-
Ask0.02
volume3044
Intrest352
Last Price7.14Aug 21, 2026
Change
3.2985.45%
Bid5.7
Ask7.85
volume318
Intrest81
Strike
138
138
Last Price0.02Aug 21, 2026
Change
8.5899.77%
Bid-
Ask0.01
volume3237
Intrest79
Last Price5.55Aug 21, 2026
Change
1.9554.17%
Bid4.75
Ask6.8
volume299
Intrest182
Strike
139
139
Last Price0.02Aug 21, 2026
Change
9.4299.79%
Bid-
Ask0.02
volume4071
Intrest295
Last Price4.95Aug 21, 2026
Change
1.5445.16%
Bid4
Ask5.7
volume6122
Intrest2109
Strike
140
140
Last Price0.01Aug 21, 2026
Change
10.1799.9%
Bid-
Ask0.01
volume38273
Intrest3885
Last Price4.65Aug 21, 2026
Change
1.4545.31%
Bid2.73
Ask5.6
volume2421
Intrest398
Strike
141
141
Last Price0.03Aug 21, 2026
Change
13.6199.78%
Bid-
Ask0.1
volume3884
Intrest164
Last Price3.4Aug 21, 2026
Change
0.4515.25%
Bid1.93
Ask4.05
volume2138
Intrest357
Strike
142
142
Last Price0.03Aug 21, 2026
Change
14.6999.8%
Bid0.03
Ask0.05
volume6207
Intrest184
Last Price1.8Aug 21, 2026
Change
0.830.77%
Bid1.04
Ask2.6
volume3144
Intrest189
Strike
143
143
Last Price0.1Aug 21, 2026
Change
11.599.14%
Bid0.03
Ask0.19
volume4091
Intrest166
Last Price1.35Aug 21, 2026
Change
1.2147.27%
Bid0.7
Ask2
volume2241
Intrest239
Strike
144
144
Last Price0.23Aug 21, 2026
Change
13.1998.29%
Bid0.2
Ask0.33
volume3957
Intrest467
Last Price0.85Aug 21, 2026
Change
1.4563.04%
Bid0.7
Ask1
volume17875
Intrest2202
Strike
145
145
Last Price0.45Aug 21, 2026
Change
13.1896.7%
Bid0.46
Ask1
volume14284
Intrest778
Last Price0.35Aug 21, 2026
Change
1.7283.09%
Bid0.2
Ask0.59
volume3769
Intrest143
Strike
146
146
Last Price1.31Aug 21, 2026
Change
13.4291.11%
Bid1.1
Ask2.02
volume4027
Intrest80
Last Price0.17Aug 21, 2026
Change
1.8491.54%
Bid0.13
Ask0.23
volume4030
Intrest153
Strike
147
147
Last Price2.24Aug 21, 2026
Change
13.2685.55%
Bid1.19
Ask3.3
volume4051
Intrest45
Last Price0.07Aug 21, 2026
Change
1.8296.3%
Bid0.01
Ask0.12
volume6546
Intrest181
Strike
148
148
Last Price3Aug 21, 2026
Change
13.3881.68%
Bid2.39
Ask4
volume3879
Intrest22
Last Price0.03Aug 21, 2026
Change
1.7298.29%
Bid-
Ask0.07
volume5677
Intrest370
Strike
149
149
Last Price4Aug 21, 2026
Change
12.675.9%
Bid3
Ask5
volume3351
Intrest103
Last Price0.01Aug 21, 2026
Change
1.699.38%
Bid0.01
Ask0.03
volume40737
Intrest4108
Strike
150
150
Last Price5.18Aug 21, 2026
Change
12.9971.49%
Bid4.85
Ask6.05
volume21222
Intrest1307
Last Price0.01Aug 21, 2026
Change
1.3499.26%
Bid-
Ask0.01
volume9786
Intrest295
Strike
152.5
152.5
Last Price8.1Aug 21, 2026
Change
15.3465.44%
Bid6.45
Ask8.6
volume2192
Intrest7
Last Price0.01Aug 21, 2026
Change
1.1299.12%
Bid0.01
Ask0.02
volume26318
Intrest1356
Strike
155
155
Last Price9.8Aug 21, 2026
Change
1255.05%
Bid8.75
Ask11.35
volume10002
Intrest238
Last Price0.02Aug 21, 2026
Change
0.997.83%
Bid-
Ask0.01
volume8727
Intrest496
Strike
157.5
157.5
Last Price10.15Aug 21, 2026
Change
8.8546.58%
Bid10.45
Ask14
volume645
Intrest16
Last Price0.01Aug 21, 2026
Change
0.7798.72%
Bid-
Ask0.01
volume35082
Intrest2379
Strike
160
160
Last Price14.6Aug 21, 2026
Change
16.1452.5%
Bid13.8
Ask16.35
volume4917
Intrest503
Last Price0.02Aug 21, 2026
Change
0.5796.61%
Bid-
Ask0.01
volume5187
Intrest192
Strike
162.5
162.5
Last Price22.88Aug 21, 2026
Change
9.829.99%
Bid15.6
Ask18.9
volume21
Intrest4
Last Price0.01Aug 21, 2026
Change
0.5798.28%
Bid-
Ask0.01
volume12920
Intrest1493
Strike
165
165
Last Price23.2Aug 21, 2026
Change
8.4526.7%
Bid17.9
Ask21.55
volume477
Intrest77
Last Price0.01Aug 21, 2026
Change
0.5598.21%
Bid-
Ask0.09
volume2753
Intrest81
Strike
167.5
167.5
Last Price20.69Aug 21, 2026
Change
4.7418.64%
Bid20.45
Ask24.1
volume14
Intrest16
Last Price0.02Aug 21, 2026
Change
0.4195.35%
Bid-
Ask0.01
volume12008
Intrest1854
Strike
170
170
Last Price25Aug 21, 2026
Change
14.9537.42%
Bid23.9
Ask26.35
volume108
Intrest136
Last Price0.01Aug 21, 2026
Change
0.3997.5%
Bid-
Ask0.01
volume1623
Intrest108
Strike
172.5
172.5
Last Price23.3Aug 21, 2026
Change
15.740.26%
Bid25.4
Ask29.05
volume17
Intrest3
Last Price0.06Aug 21, 2026
Change
0.2681.25%
Bid-
Ask0.01
volume6260
Intrest871
Strike
175
175
Last Price29.75Aug 21, 2026
Change
12.4829.55%
Bid28.75
Ask31.25
volume23
Intrest89
Last Price0.04Aug 21, 2026
Change
0.2887.5%
Bid-
Ask0.01
volume1479
Intrest123
Strike
177.5
177.5
Last Price30.08Aug 21, 2026
Change
-
Bid30.45
Ask33.95
volume1
Intrest0
Last Price0.01Aug 21, 2026
Change
0.2796.43%
Bid-
Ask0.01
volume9065
Intrest4515
Strike
180
180
Last Price39.59Aug 21, 2026
Change
5.8112.8%
Bid33.55
Ask36.25
volume13
Intrest64
Last Price0.01Aug 21, 2026
Change
0.1292.31%
Bid-
Ask0.01
volume575
Intrest40
Strike
182.5
182.5
Last Price34.83Aug 21, 2026
Change
-
Bid35.65
Ask38.8
volume2
Intrest0
Last Price0.01Aug 21, 2026
Change
0.1995%
Bid-
Ask0.02
volume2404
Intrest742
Strike
185
185
Last Price-
Change
-
Bid38.15
Ask41.25
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.1191.67%
Bid-
Ask0.01
volume522
Intrest13
Strike
187.5
187.5
Last Price43.66Aug 20, 2026
Change
-0%
Bid40.45
Ask44.1
volume0
Intrest10
Last Price0.01Aug 21, 2026
Change
0.190.91%
Bid-
Ask0.01
volume2457
Intrest720
Strike
190
190
Last Price50Aug 21, 2026
Change
1.252.44%
Bid42.95
Ask46.8
volume7
Intrest6
Last Price0.01Aug 21, 2026
Change
0.1292.31%
Bid-
Ask0.02
volume404
Intrest37
Strike
192.5
192.5
Last Price-
Change
-
Bid45.45
Ask49.1
volume0
Intrest0
Last Price0.02Aug 21, 2026
Change
0.0675%
Bid-
Ask0.02
volume936
Intrest185
Strike
195
195
Last Price-
Change
-
Bid48.15
Ask51.55
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0888.89%
Bid-
Ask0.01
volume951
Intrest53
Strike
197.5
197.5
Last Price40.16Aug 21, 2026
Change
-
Bid50.45
Ask54.15
volume4
Intrest0
Last Price0.03Aug 21, 2026
Change
0.0666.67%
Bid-
Ask0.01
volume4239
Intrest4196
Strike
200
200
Last Price57Aug 21, 2026
Change
1318.57%
Bid52.95
Ask56.5
volume51
Intrest36
Last Price0.01Aug 21, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume467
Intrest322
Strike
205
205
Last Price56.05Aug 21, 2026
Change
-
Bid58.45
Ask61.35
volume14
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume512
Intrest204
Strike
210
210
Last Price64.6Aug 21, 2026
Change
24.661.5%
Bid63.15
Ask66.4
volume10
Intrest1
Last Price0.01Aug 21, 2026
Change
0.0480%
Bid-
Ask0.01
volume198
Intrest218
Strike
215
215
Last Price-
Change
-
Bid67.95
Ask71.5
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0480%
Bid-
Ask0.01
volume1626
Intrest3347
Strike
220
220
Last Price73Aug 20, 2026
Change
-0%
Bid73.15
Ask76.4
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0480%
Bid-
Ask0.04
volume331
Intrest88
Strike
225
225
Last Price-
Change
-
Bid77.95
Ask81.1
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.01
volume1018
Intrest355
Strike
230
230
Last Price-
Change
-
Bid83.15
Ask86.35
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume383
Intrest138
Strike
235
235
Last Price-
Change
-
Bid88.15
Ask91.25
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0480%
Bid-
Ask0.02
volume707
Intrest956
Strike
240
240
Last Price-
Change
-
Bid92.95
Ask96.8
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume910
Intrest68
Strike
245
245
Last Price-
Change
-
Bid97.95
Ask101.7
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume827
Intrest120
Strike
250
250
Last Price101.95Aug 20, 2026
Change
-0%
Bid102.95
Ask106.6
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume349
Intrest586
Strike
255
255
Last Price-
Change
-
Bid107.95
Ask111.55
volume0
Intrest0