Benzinga

Benzinga Japan

Benzinga

Benzinga Japan

Benzinga

Benzinga Japan
金曜日, 8 21

Moderna Inc オプションチェーン

MRNANASDAQ
Trade with Public
Trade with Public
$145.83
12.519.38%
近くで: Aug 21, 5:00 PM EST
PRO
なぜ動いているのか？:Moderna shares are trading higher. The stock may be rallying on this week's...
概要ニュース業績予想イベント目標株価財務センチメント株主構成比較オプション株式レポート
オプション 異常なオプション活動

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

Benzinga

Benzinga Japan

ニュース

パートナーシップ

ベンジンガ・グローバル

© 2026 Benzinga | All Rights Reserved