$152.01
18.6914.02%
最終更新: Aug 21, 11:18 AM
Benzinga
Benzinga
Benzinga
金曜日, 8 21
Moderna Inc オプションチェーン
MRNANASDAQ
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 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
Benzinga
© 2026 Benzinga | All Rights Reserved