$158.61
-3.00-1.86%
近くで: Sep 25, 5:00 PM EST
$158.92
0.310.19%
時間外: Sep 25, 7:59 PM EST
Benzinga
Benzinga
Benzinga
日曜日, 9 27
Strategy Inc オプションチェーン
MSTRNASDAQ
Strategy Options
View Strategy (MSTR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.62
P/C Ratio (OI)
0.81
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 Price-
Change
-
Bid126.9
Ask130.35
volume0
Intrest0
Strike
30
30
Last Price0.01Sep 25, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume10
Intrest36
Last Price135.52Sep 22, 2026
Change
-0%
Bid122.45
Ask125.35
volume0
Intrest0
Strike
35
35
Last Price0.03Sep 25, 2026
Change
0.0125%
Bid-
Ask0.01
volume7
Intrest44
Last Price-
Change
-
Bid116.9
Ask120.4
volume0
Intrest0
Strike
40
40
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1461
Last Price-
Change
-
Bid111.9
Ask115.4
volume0
Intrest0
Strike
45
45
Last Price0.01Sep 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2308
Last Price108.68Sep 25, 2026
Change
4.143.67%
Bid107.15
Ask110.2
volume6534
Intrest13
Strike
50
50
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest498
Last Price107Sep 24, 2026
Change
-0%
Bid101.9
Ask105.4
volume0
Intrest10
Strike
55
55
Last Price0.03Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest214
Last Price100.17Sep 25, 2026
Change
23.6430.89%
Bid96.9
Ask100.4
volume5
Intrest5
Strike
60
60
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume1009
Intrest478
Last Price49.14Aug 20, 2026
Change
-0%
Bid91.9
Ask95.4
volume0
Intrest8
Strike
65
65
Last Price0.01Sep 25, 2026
Change
0.0375%
Bid-
Ask0.02
volume2127
Intrest2569
Last Price94Sep 23, 2026
Change
-0%
Bid87.15
Ask90.4
volume0
Intrest29
Strike
70
70
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume1531
Intrest1637
Last Price61.44Sep 14, 2026
Change
-0%
Bid82.5
Ask85.4
volume0
Intrest5
Strike
75
75
Last Price0.01Sep 25, 2026
Change
0.0150%
Bid0.01
Ask0.03
volume1066
Intrest1266
Last Price52.19Sep 17, 2026
Change
-0%
Bid77.35
Ask80.4
volume0
Intrest16
Strike
80
80
Last Price0.02Sep 25, 2026
Change
-0%
Bid0.01
Ask0.03
volume2841
Intrest1804
Last Price49.29Sep 17, 2026
Change
-0%
Bid74.1
Ask77.6
volume0
Intrest3
Strike
83
83
Last Price0.03Sep 25, 2026
Change
0.0150%
Bid0.01
Ask0.03
volume257
Intrest162
Last Price39.61Sep 02, 2026
Change
-0%
Bid73.4
Ask76.6
volume0
Intrest6
Strike
84
84
Last Price0.08Sep 25, 2026
Change
0.04100%
Bid0.01
Ask0.08
volume15
Intrest539
Last Price52.27Sep 14, 2026
Change
-0%
Bid71.95
Ask75.45
volume0
Intrest14
Strike
85
85
Last Price0.04Sep 25, 2026
Change
0.0133.33%
Bid0.01
Ask0.05
volume8884
Intrest3679
Last Price45.7Sep 10, 2026
Change
-0%
Bid70.75
Ask74.6
volume0
Intrest11
Strike
86
86
Last Price0.06Sep 25, 2026
Change
0.04200%
Bid0.01
Ask0.12
volume56
Intrest80
Last Price36.75Sep 02, 2026
Change
-0%
Bid70
Ask73.6
volume0
Intrest6
Strike
87
87
Last Price0.03Sep 25, 2026
Change
0.0125%
Bid0.01
Ask0.04
volume4130
Intrest761
Last Price35.7Sep 02, 2026
Change
-0%
Bid68.85
Ask72.6
volume0
Intrest21
Strike
88
88
Last Price0.03Sep 25, 2026
Change
0.0125%
Bid0.01
Ask0.1
volume27
Intrest527
Last Price34.61Sep 02, 2026
Change
-0%
Bid67.75
Ask71.6
volume0
Intrest9
Strike
89
89
Last Price0.03Sep 25, 2026
Change
0.0240%
Bid0.01
Ask0.04
volume2334
Intrest87
Last Price68.75Sep 25, 2026
Change
3.665.05%
Bid67.2
Ask70.15
volume73
Intrest49
Strike
90
90
Last Price0.05Sep 25, 2026
Change
0.0125%
Bid0.02
Ask0.05
volume2281
Intrest14863
Last Price66.7Sep 25, 2026
Change
7.4510.05%
Bid66.05
Ask69.25
volume7
Intrest25
Strike
91
91
Last Price0.08Sep 25, 2026
Change
0.04100%
Bid0.01
Ask0.16
volume25
Intrest87
Last Price76.15Sep 21, 2026
Change
-0%
Bid64.8
Ask68.65
volume0
Intrest15
Strike
92
92
Last Price0.11Sep 25, 2026
Change
0.07175%
Bid0.01
Ask0.11
volume54
Intrest433
Last Price33.09Sep 01, 2026
Change
-0%
Bid63.8
Ask67.65
volume0
Intrest9
Strike
93
93
Last Price0.07Sep 25, 2026
Change
0.0240%
Bid0.01
Ask0.15
volume75
Intrest325
Last Price67.06Sep 24, 2026
Change
-0%
Bid62.8
Ask66.65
volume0
Intrest13
Strike
94
94
Last Price0.04Sep 25, 2026
Change
-0%
Bid0.01
Ask0.48
volume9
Intrest53
Last Price65.08Sep 25, 2026
Change
10.7614.19%
Bid62.2
Ask65.1
volume6
Intrest130
Strike
95
95
Last Price0.03Sep 25, 2026
Change
0.0350%
Bid0.01
Ask0.07
volume377
Intrest5785
Last Price63.76Sep 25, 2026
Change
32.57104.42%
Bid60.8
Ask64.65
volume5
Intrest8
Strike
96
96
Last Price0.04Sep 25, 2026
Change
0.0233.33%
Bid0.01
Ask0.46
volume21
Intrest111
Last Price30.6Sep 15, 2026
Change
-0%
Bid59.95
Ask63.65
volume0
Intrest51
Strike
97
97
Last Price0.04Sep 25, 2026
Change
0.0120%
Bid0.01
Ask0.45
volume412
Intrest95
Last Price61Sep 25, 2026
Change
4.687.13%
Bid58.8
Ask62.65
volume3
Intrest60
Strike
98
98
Last Price0.06Sep 25, 2026
Change
0.0114.29%
Bid0.01
Ask0.27
volume136
Intrest260
Last Price33.75Sep 17, 2026
Change
-0%
Bid58.05
Ask61.65
volume0
Intrest59
Strike
99
99
Last Price0.06Sep 25, 2026
Change
-0%
Bid0.01
Ask0.09
volume240
Intrest123
Last Price59.68Sep 25, 2026
Change
1.492.44%
Bid58.15
Ask59.35
volume22
Intrest189
Strike
100
100
Last Price0.04Sep 25, 2026
Change
0.0342.86%
Bid0.03
Ask0.05
volume23790
Intrest5279
Last Price58.42Sep 25, 2026
Change
0.240.41%
Bid56.7
Ask59.65
volume1
Intrest23
Strike
101
101
Last Price0.05Sep 25, 2026
Change
0.0116.67%
Bid0.01
Ask0.05
volume241
Intrest96
Last Price57.42Sep 25, 2026
Change
5.38.45%
Bid54.8
Ask58.65
volume1
Intrest32
Strike
102
102
Last Price0.05Sep 25, 2026
Change
0.0116.67%
Bid0.01
Ask0.06
volume82
Intrest89
Last Price58.8Sep 24, 2026
Change
-0%
Bid54.6
Ask57.65
volume0
Intrest43
Strike
103
103
Last Price0.05Sep 25, 2026
Change
0.0116.67%
Bid0.04
Ask0.06
volume70
Intrest56
Last Price56.83Sep 24, 2026
Change
-0%
Bid52.8
Ask56.65
volume0
Intrest187
Strike
104
104
Last Price0.05Sep 25, 2026
Change
0.0228.57%
Bid0.01
Ask0.21
volume48
Intrest318
Last Price54.45Sep 25, 2026
Change
1.172.1%
Bid52.95
Ask55.1
volume31
Intrest147
Strike
105
105
Last Price0.06Sep 25, 2026
Change
0.0225%
Bid0.05
Ask0.25
volume865
Intrest6920
Last Price53.03Sep 25, 2026
Change
2.965.29%
Bid50.8
Ask54.65
volume1
Intrest49
Strike
106
106
Last Price0.09Sep 25, 2026
Change
0.0325%
Bid0.05
Ask0.09
volume20
Intrest652
Last Price52.98Sep 25, 2026
Change
3.586.33%
Bid50.6
Ask53.65
volume7
Intrest102
Strike
107
107
Last Price0.07Sep 25, 2026
Change
0.0112.5%
Bid0.05
Ask0.1
volume100
Intrest639
Last Price51.9Sep 25, 2026
Change
0.551.07%
Bid49.7
Ask51.9
volume17
Intrest72
Strike
108
108
Last Price0.11Sep 25, 2026
Change
-0%
Bid0.05
Ask0.18
volume25
Intrest144
Last Price50.58Sep 25, 2026
Change
2.795.23%
Bid48.1
Ask51.35
volume5
Intrest75
Strike
109
109
Last Price0.06Sep 25, 2026
Change
0.0225%
Bid0.01
Ask0.07
volume493
Intrest201
Last Price49.21Sep 25, 2026
Change
3.246.18%
Bid48
Ask49.5
volume32
Intrest344
Strike
110
110
Last Price0.07Sep 25, 2026
Change
0.0222.22%
Bid0.06
Ask0.07
volume202
Intrest1564
Last Price48.92Sep 25, 2026
Change
1.923.78%
Bid46.5
Ask49.2
volume100
Intrest77
Strike
111
111
Last Price0.09Sep 24, 2026
Change
-0%
Bid0.05
Ask0.11
volume0
Intrest391
Last Price47.56Sep 25, 2026
Change
2.545.07%
Bid45.8
Ask48.5
volume4
Intrest241
Strike
112
112
Last Price0.07Sep 25, 2026
Change
0.0222.22%
Bid-
Ask0.19
volume159
Intrest165
Last Price45.3Sep 25, 2026
Change
2.465.15%
Bid44.6
Ask46.65
volume16
Intrest47
Strike
113
113
Last Price0.1Sep 25, 2026
Change
0.0216.67%
Bid0.08
Ask0.55
volume20
Intrest58
Last Price44.66Sep 25, 2026
Change
4.839.76%
Bid43.4
Ask46.7
volume2
Intrest67
Strike
114
114
Last Price0.08Sep 25, 2026
Change
0.0538.46%
Bid0.06
Ask0.13
volume162
Intrest79
Last Price44.83Sep 25, 2026
Change
3.467.17%
Bid42.85
Ask44.65
volume21
Intrest294
Strike
115
115
Last Price0.09Sep 25, 2026
Change
0.0110%
Bid0.09
Ask0.1
volume522
Intrest1861
Last Price43.33Sep 25, 2026
Change
4.28.84%
Bid41.8
Ask44.75
volume6
Intrest39
Strike
116
116
Last Price0.17Sep 25, 2026
Change
-0%
Bid0.08
Ask0.11
volume3
Intrest719
Last Price41.6Sep 25, 2026
Change
4.199.15%
Bid40.15
Ask43.75
volume2
Intrest45
Strike
117
117
Last Price0.11Sep 25, 2026
Change
0.0635.29%
Bid0.08
Ask0.15
volume8
Intrest420
Last Price42.1Sep 25, 2026
Change
3.497.66%
Bid39.75
Ask42.75
volume6
Intrest59
Strike
118
118
Last Price0.09Sep 25, 2026
Change
0.0430.77%
Bid0.05
Ask0.54
volume150
Intrest631
Last Price40.05Sep 25, 2026
Change
4.510.1%
Bid37.85
Ask42.15
volume1
Intrest25
Strike
119
119
Last Price0.11Sep 25, 2026
Change
0.0321.43%
Bid0.08
Ask0.15
volume219
Intrest182
Last Price40.1Sep 25, 2026
Change
3.17.18%
Bid37.15
Ask41.15
volume18
Intrest200
Strike
120
120
Last Price0.13Sep 25, 2026
Change
0.017.14%
Bid0.1
Ask0.13
volume3767
Intrest1567
Last Price39.07Sep 25, 2026
Change
3.458.11%
Bid35.55
Ask40.15
volume3
Intrest77
Strike
121
121
Last Price0.11Sep 25, 2026
Change
0.0842.11%
Bid0.1
Ask0.58
volume9
Intrest317
Last Price40.34Sep 24, 2026
Change
-0%
Bid34.55
Ask39.15
volume0
Intrest113
Strike
122
122
Last Price0.16Sep 25, 2026
Change
0.0214.29%
Bid0.01
Ask0.57
volume17
Intrest169
Last Price37Sep 25, 2026
Change
2.917.29%
Bid34.75
Ask38.15
volume12
Intrest87
Strike
123
123
Last Price0.14Sep 25, 2026
Change
0.0733.33%
Bid0.12
Ask0.16
volume186
Intrest154
Last Price35.69Sep 25, 2026
Change
3.48.7%
Bid34
Ask35.65
volume10
Intrest86
Strike
124
124
Last Price0.15Sep 25, 2026
Change
0.0525%
Bid0.13
Ask0.18
volume127
Intrest120
Last Price34.73Sep 25, 2026
Change
3.158.32%
Bid33.3
Ask34.4
volume92
Intrest354
Strike
125
125
Last Price0.14Sep 25, 2026
Change
0.0212.5%
Bid0.14
Ask0.17
volume5618
Intrest2472
Last Price33.6Sep 25, 2026
Change
2.216.17%
Bid30.95
Ask34.8
volume2
Intrest116
Strike
126
126
Last Price0.15Sep 25, 2026
Change
0.0525%
Bid0.15
Ask0.2
volume63
Intrest191
Last Price32.05Sep 25, 2026
Change
3.9711.02%
Bid31.2
Ask32.7
volume10
Intrest323
Strike
127
127
Last Price0.2Sep 25, 2026
Change
0.0425%
Bid0.15
Ask0.22
volume57
Intrest242
Last Price31.31Sep 25, 2026
Change
2.697.91%
Bid29.95
Ask32.2
volume20
Intrest288
Strike
128
128
Last Price0.18Sep 25, 2026
Change
0.015.88%
Bid0.16
Ask0.21
volume87
Intrest446
Last Price31.19Sep 25, 2026
Change
2.567.59%
Bid28.95
Ask30.8
volume7
Intrest108
Strike
129
129
Last Price0.2Sep 25, 2026
Change
0.0211.11%
Bid0.17
Ask0.32
volume60
Intrest128
Last Price30.08Sep 25, 2026
Change
26.23%
Bid28.35
Ask29.55
volume65
Intrest983
Strike
130
130
Last Price0.21Sep 25, 2026
Change
0.015%
Bid0.19
Ask0.22
volume1453
Intrest2793
Last Price28.9Sep 25, 2026
Change
3.2910.22%
Bid27.25
Ask28.65
volume29
Intrest331
Strike
131
131
Last Price0.23Sep 25, 2026
Change
0.028%
Bid0.2
Ask0.36
volume77
Intrest233
Last Price26.82Sep 25, 2026
Change
4.8815.39%
Bid25.95
Ask28.1
volume14
Intrest178
Strike
132
132
Last Price0.21Sep 25, 2026
Change
0.028.7%
Bid0.2
Ask0.3
volume717
Intrest1359
Last Price26Sep 25, 2026
Change
3.4511.71%
Bid25.3
Ask26.55
volume11
Intrest372
Strike
133
133
Last Price0.25Sep 25, 2026
Change
0.028.7%
Bid0.2
Ask0.4
volume373
Intrest581
Last Price25.93Sep 25, 2026
Change
3.0710.59%
Bid24.5
Ask26.7
volume9
Intrest197
Strike
134
134
Last Price0.23Sep 25, 2026
Change
0.1742.5%
Bid0.25
Ask0.36
volume172
Intrest132
Last Price24.82Sep 25, 2026
Change
3.6312.76%
Bid23.45
Ask24.65
volume98
Intrest758
Strike
135
135
Last Price0.31Sep 25, 2026
Change
0.013.33%
Bid0.28
Ask0.38
volume1869
Intrest3222
Last Price23.55Sep 25, 2026
Change
3.813.89%
Bid22.1
Ask24
volume100
Intrest462
Strike
136
136
Last Price0.35Sep 25, 2026
Change
0.039.37%
Bid0.32
Ask0.36
volume139
Intrest467
Last Price22.6Sep 25, 2026
Change
3.6513.9%
Bid21.05
Ask23.05
volume155
Intrest227
Strike
137
137
Last Price0.34Sep 25, 2026
Change
0.012.86%
Bid0.34
Ask0.47
volume417
Intrest425
Last Price21.66Sep 25, 2026
Change
3.2613.08%
Bid20.45
Ask21.9
volume234
Intrest292
Strike
138
138
Last Price0.4Sep 25, 2026
Change
0.036.98%
Bid0.36
Ask0.52
volume144
Intrest305
Last Price20.71Sep 25, 2026
Change
3.2213.46%
Bid19.55
Ask20.85
volume117
Intrest275
Strike
139
139
Last Price0.49Sep 25, 2026
Change
0.048.89%
Bid0.45
Ask0.54
volume669
Intrest249
Last Price18.7Sep 25, 2026
Change
4.318.7%
Bid19
Ask19.85
volume169
Intrest882
Strike
140
140
Last Price0.55Sep 25, 2026
Change
0.0510%
Bid0.51
Ask0.59
volume1203
Intrest2643
Last Price19.42Sep 25, 2026
Change
2.712.21%
Bid17.4
Ask19.25
volume151
Intrest329
Strike
141
141
Last Price0.61Sep 25, 2026
Change
0.047.02%
Bid0.57
Ask0.64
volume111
Intrest347
Last Price17.68Sep 25, 2026
Change
4.2419.34%
Bid16.5
Ask18.35
volume118
Intrest613
Strike
142
142
Last Price0.65Sep 25, 2026
Change
0.023.17%
Bid0.61
Ask0.75
volume282
Intrest533
Last Price17.03Sep 25, 2026
Change
3.9518.83%
Bid15.6
Ask17.45
volume72
Intrest287
Strike
143
143
Last Price0.8Sep 25, 2026
Change
0.1319.4%
Bid0.73
Ask0.85
volume234
Intrest409
Last Price15.8Sep 25, 2026
Change
3.417.71%
Bid14.75
Ask16.45
volume79
Intrest156
Strike
144
144
Last Price0.91Sep 25, 2026
Change
0.0910.98%
Bid0.88
Ask0.96
volume640
Intrest1718
Last Price15.35Sep 25, 2026
Change
3.5518.78%
Bid14.4
Ask15.1
volume203
Intrest2757
Strike
145
145
Last Price1.07Sep 25, 2026
Change
0.110.31%
Bid1.02
Ask1.1
volume1111
Intrest1308
Last Price13.95Sep 25, 2026
Change
3.3719.46%
Bid13.4
Ask14.5
volume25
Intrest1211
Strike
146
146
Last Price1.2Sep 25, 2026
Change
0.1413.21%
Bid1.16
Ask1.35
volume247
Intrest556
Last Price13.48Sep 25, 2026
Change
3.2119.23%
Bid12.3
Ask14.05
volume39
Intrest135
Strike
147
147
Last Price1.41Sep 25, 2026
Change
0.1511.9%
Bid1.28
Ask1.51
volume337
Intrest2163
Last Price12.52Sep 25, 2026
Change
2.717.74%
Bid11.9
Ask12.9
volume15
Intrest255
Strike
148
148
Last Price1.6Sep 25, 2026
Change
0.1711.89%
Bid1.5
Ask1.65
volume316
Intrest564
Last Price12.4Sep 25, 2026
Change
3.522.01%
Bid11.3
Ask12.2
volume46
Intrest587
Strike
149
149
Last Price1.77Sep 25, 2026
Change
0.148.59%
Bid1.77
Ask1.97
volume3442
Intrest328
Last Price10.86Sep 25, 2026
Change
3.1422.43%
Bid10.75
Ask11
volume500
Intrest1932
Strike
150
150
Last Price2.1Sep 25, 2026
Change
0.2714.75%
Bid2.03
Ask2.14
volume4534
Intrest11164
Last Price9.05Sep 25, 2026
Change
3.5528.17%
Bid8.95
Ask9.35
volume338
Intrest301
Strike
152.5
152.5
Last Price2.84Sep 25, 2026
Change
0.3614.52%
Bid2.72
Ask2.9
volume1441
Intrest869
Last Price7.58Sep 25, 2026
Change
3.1729.49%
Bid7.45
Ask7.75
volume558
Intrest901
Strike
155
155
Last Price3.82Sep 25, 2026
Change
0.4714.03%
Bid3.7
Ask3.9
volume8041
Intrest2610
Last Price6.3Sep 25, 2026
Change
2.931.52%
Bid6.2
Ask6.45
volume1591
Intrest1160
Strike
157.5
157.5
Last Price5Sep 25, 2026
Change
0.7216.82%
Bid4.9
Ask5.05
volume2539
Intrest718
Last Price5.2Sep 25, 2026
Change
2.229.73%
Bid5
Ask5.2
volume5303
Intrest1654
Strike
160
160
Last Price6.33Sep 25, 2026
Change
0.8315.09%
Bid6.25
Ask6.4
volume4760
Intrest2897
Last Price4.1Sep 25, 2026
Change
2.1534.4%
Bid4.05
Ask4.25
volume32928
Intrest663
Strike
162.5
162.5
Last Price7.84Sep 25, 2026
Change
1.0415.29%
Bid7.7
Ask8.1
volume330
Intrest9788
Last Price3.35Sep 25, 2026
Change
1.9536.79%
Bid3.3
Ask3.45
volume33249
Intrest2079
Strike
165
165
Last Price9.53Sep 25, 2026
Change
1.1814.13%
Bid9.45
Ask9.7
volume716
Intrest1674
Last Price2.83Sep 25, 2026
Change
1.5234.94%
Bid2.63
Ask2.78
volume888
Intrest14996
Strike
167.5
167.5
Last Price11.35Sep 25, 2026
Change
1.414.07%
Bid11.3
Ask11.6
volume119
Intrest600
Last Price2.2Sep 25, 2026
Change
1.7544.3%
Bid2.16
Ask2.21
volume51657
Intrest5891
Strike
170
170
Last Price13.2Sep 25, 2026
Change
1.5112.92%
Bid13.3
Ask13.6
volume111
Intrest416
Last Price1.75Sep 25, 2026
Change
1.342.62%
Bid1.75
Ask1.85
volume19655
Intrest4624
Strike
172.5
172.5
Last Price15.98Sep 25, 2026
Change
2.7821.06%
Bid15.15
Ask16.25
volume79
Intrest205
Last Price1.48Sep 25, 2026
Change
1.1744.15%
Bid1.39
Ask1.52
volume3401
Intrest13339
Strike
175
175
Last Price16.9Sep 25, 2026
Change
1.278.13%
Bid17.15
Ask18.3
volume98
Intrest881
Last Price1.18Sep 25, 2026
Change
1.0446.85%
Bid1.14
Ask1.25
volume798
Intrest330
Strike
177.5
177.5
Last Price20.85Sep 25, 2026
Change
2.3512.7%
Bid19.4
Ask20.6
volume3
Intrest55
Last Price0.95Sep 25, 2026
Change
0.9550%
Bid0.95
Ask1.04
volume4452
Intrest7422
Strike
180
180
Last Price22.13Sep 25, 2026
Change
1.99.39%
Bid21.8
Ask22.75
volume6
Intrest85
Last Price0.78Sep 25, 2026
Change
0.8752.73%
Bid0.74
Ask0.86
volume393
Intrest337
Strike
182.5
182.5
Last Price24Sep 25, 2026
Change
2.612.15%
Bid23.9
Ask25.3
volume85
Intrest31
Last Price0.65Sep 25, 2026
Change
0.7352.9%
Bid0.6
Ask0.7
volume1267
Intrest1892
Strike
185
185
Last Price25.82Sep 25, 2026
Change
1.315.34%
Bid25.45
Ask28.7
volume72
Intrest87
Last Price0.62Sep 25, 2026
Change
0.649.18%
Bid0.49
Ask0.61
volume178
Intrest712
Strike
187.5
187.5
Last Price28.85Sep 25, 2026
Change
1.144.11%
Bid27.9
Ask30.45
volume1
Intrest11
Last Price0.49Sep 25, 2026
Change
0.5151%
Bid0.44
Ask0.54
volume943
Intrest2341
Strike
190
190
Last Price28.58Sep 24, 2026
Change
-0%
Bid30.3
Ask33.5
volume0
Intrest13
Last Price0.36Sep 25, 2026
Change
0.5158.62%
Bid0.36
Ask0.46
volume48
Intrest850
Strike
192.5
192.5
Last Price-
Change
-
Bid32.5
Ask36.1
volume0
Intrest0
Last Price0.32Sep 25, 2026
Change
0.4357.33%
Bid0.31
Ask0.36
volume807
Intrest1047
Strike
195
195
Last Price32.95Sep 23, 2026
Change
-0%
Bid35.1
Ask38.35
volume0
Intrest9
Last Price0.33Sep 25, 2026
Change
0.4256%
Bid0.25
Ask0.34
volume282
Intrest617
Strike
197.5
197.5
Last Price-
Change
-
Bid37.4
Ask40.45
volume0
Intrest0
Last Price0.25Sep 25, 2026
Change
0.3155.36%
Bid0.24
Ask0.26
volume2639
Intrest8774
Strike
200
200
Last Price37.2Sep 23, 2026
Change
-0%
Bid40.95
Ask42.15
volume0
Intrest10
Last Price0.21Sep 25, 2026
Change
0.3260.38%
Bid0.16
Ask0.26
volume124
Intrest212
Strike
202.5
202.5
Last Price-
Change
-
Bid42.3
Ask45.95
volume0
Intrest0
Last Price0.2Sep 25, 2026
Change
0.250%
Bid0.15
Ask0.21
volume927
Intrest1442
Strike
205
205
Last Price37.5Sep 22, 2026
Change
-0%
Bid45.35
Ask48.2
volume0
Intrest17
Last Price0.17Sep 25, 2026
Change
0.1648.48%
Bid0.12
Ask0.2
volume75
Intrest20
Strike
207.5
207.5
Last Price-
Change
-
Bid47.25
Ask50.45
volume0
Intrest0
Last Price0.17Sep 25, 2026
Change
0.1648.48%
Bid0.12
Ask0.17
volume1334
Intrest533
Strike
210
210
Last Price47.4Sep 23, 2026
Change
-0%
Bid49.85
Ask53.2
volume0
Intrest6
Last Price0.14Sep 25, 2026
Change
0.1754.84%
Bid0.08
Ask0.35
volume23
Intrest19
Strike
212.5
212.5
Last Price-
Change
-
Bid52.2
Ask55.75
volume0
Intrest0
Last Price0.09Sep 25, 2026
Change
0.1664%
Bid0.07
Ask0.15
volume1799
Intrest2761
Strike
215
215
Last Price46.55Sep 22, 2026
Change
-0%
Bid54.85
Ask58.1
volume0
Intrest2
Last Price0.1Sep 25, 2026
Change
0.1864.29%
Bid0.06
Ask0.14
volume617
Intrest5
Strike
217.5
217.5
Last Price-
Change
-
Bid57.2
Ask60.85
volume0
Intrest0
Last Price0.11Sep 25, 2026
Change
0.0738.89%
Bid0.06
Ask0.13
volume3423
Intrest1035
Strike
220
220
Last Price52.48Sep 21, 2026
Change
-0%
Bid59.85
Ask62.9
volume0
Intrest1
Last Price0.07Sep 25, 2026
Change
0.1263.16%
Bid0.03
Ask0.33
volume72
Intrest2
Strike
222.5
222.5
Last Price-
Change
-
Bid62.2
Ask65.45
volume0
Intrest0
Last Price0.07Sep 25, 2026
Change
0.0853.33%
Bid0.04
Ask0.11
volume1145
Intrest475
Strike
225
225
Last Price66.35Sep 25, 2026
Change
5.689.36%
Bid65.8
Ask67
volume50
Intrest51
Last Price0.12Sep 25, 2026
Change
0.0214.29%
Bid0.02
Ask0.21
volume67
Intrest31
Strike
227.5
227.5
Last Price-
Change
-
Bid67.2
Ask70.4
volume0
Intrest0
Last Price0.04Sep 25, 2026
Change
0.0763.64%
Bid0.04
Ask0.05
volume522
Intrest959
Strike
230
230
Last Price-
Change
-
Bid69.85
Ask73.15
volume0
Intrest0
Last Price0.04Sep 25, 2026
Change
0.0342.86%
Bid0.01
Ask0.05
volume385
Intrest431
Strike
235
235
Last Price71.5Sep 23, 2026
Change
-0%
Bid74.85
Ask78.15
volume0
Intrest0
Last Price0.11Sep 25, 2026
Change
0.0337.5%
Bid0.02
Ask0.3
volume84
Intrest245
Strike
240
240
Last Price-
Change
-
Bid79.85
Ask83.15
volume0
Intrest0
Last Price0.04Sep 25, 2026
Change
0.0233.33%
Bid0.01
Ask0.05
volume44
Intrest1271
Strike
245
245
Last Price77.4Sep 21, 2026
Change
-0%
Bid84.85
Ask87.9
volume0
Intrest0
Last Price0.1Sep 25, 2026
Change
0.06150%
Bid0.01
Ask0.28
volume24
Intrest227
Strike
250
250
Last Price-
Change
-
Bid90.8
Ask92
volume0
Intrest0
Last Price0.03Sep 25, 2026
Change
0.0350%
Bid-
Ask0.17
volume19
Intrest19
Strike
255
255
Last Price-
Change
-
Bid94.85
Ask97.95
volume0
Intrest0
Last Price0.05Sep 25, 2026
Change
0.0125%
Bid-
Ask0.13
volume14
Intrest62
Strike
260
260
Last Price-
Change
-
Bid99.85
Ask103.15
volume0
Intrest0
Last Price0.05Sep 25, 2026
Change
-0%
Bid-
Ask0.09
volume91
Intrest57
Strike
265
265
Last Price-
Change
-
Bid104.85
Ask108.15
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
0.0266.67%
Bid-
Ask0.03
volume47
Intrest117
Strike
270
270
Last Price-
Change
-
Bid109.85
Ask113.15
volume0
Intrest0
Last Price0.02Sep 25, 2026
Change
-0%
Bid-
Ask0.02
volume533
Intrest1203
Strike
275
275
Last Price-
Change
-
Bid114.85
Ask118.15
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved