$153.09
-1.58-1.02%
近くで: Sep 30, 5:00 PM EST
$153.34
0.250.16%
時間外: 5:21 PM EST
Benzinga
Benzinga
Benzinga
水曜日, 9 30
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)
0.48
P/C Ratio (OI)
0.78
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 Price124.14Sep 30, 2026
Change
-
Bid121.65
Ask124.6
volume2
Intrest0
Strike
30
30
Last Price0.03Sep 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest41
Last Price119.16Sep 30, 2026
Change
16.3612.07%
Bid116.65
Ask119.7
volume2
Intrest0
Strike
35
35
Last Price0.03Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest37
Last Price114.24Sep 30, 2026
Change
-
Bid111.75
Ask114.7
volume2
Intrest0
Strike
40
40
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1461
Last Price109.26Sep 30, 2026
Change
-
Bid106.9
Ask109.7
volume2
Intrest0
Strike
45
45
Last Price0.01Sep 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2308
Last Price105.1Sep 30, 2026
Change
0.320.31%
Bid102.25
Ask104
volume2
Intrest6782
Strike
50
50
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest498
Last Price104.7Sep 28, 2026
Change
-0%
Bid96.75
Ask100.35
volume0
Intrest10
Strike
55
55
Last Price0.03Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest214
Last Price100.17Sep 25, 2026
Change
-0%
Bid91.45
Ask95.35
volume0
Intrest10
Strike
60
60
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1483
Last Price49.14Aug 20, 2026
Change
-0%
Bid86.4
Ask90.35
volume0
Intrest8
Strike
65
65
Last Price0.01Sep 29, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest4251
Last Price94Sep 23, 2026
Change
-0%
Bid81.45
Ask85.35
volume0
Intrest29
Strike
70
70
Last Price0.01Sep 30, 2026
Change
-0%
Bid-
Ask0.03
volume1
Intrest2692
Last Price61.44Sep 14, 2026
Change
-0%
Bid76.4
Ask80.35
volume0
Intrest5
Strike
75
75
Last Price0.01Sep 30, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest1927
Last Price52.19Sep 17, 2026
Change
-0%
Bid71.65
Ask75.15
volume0
Intrest16
Strike
80
80
Last Price0.01Sep 30, 2026
Change
-0%
Bid-
Ask0.01
volume13
Intrest4155
Last Price49.29Sep 17, 2026
Change
-0%
Bid69.1
Ask72.25
volume0
Intrest3
Strike
83
83
Last Price0.01Sep 30, 2026
Change
-0%
Bid-
Ask0.16
volume12
Intrest402
Last Price76.45Sep 28, 2026
Change
-0%
Bid68.1
Ask71.25
volume0
Intrest7
Strike
84
84
Last Price0.01Sep 29, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest579
Last Price68.85Sep 30, 2026
Change
6.678.83%
Bid67.85
Ask68.95
volume12
Intrest15
Strike
85
85
Last Price0.01Sep 29, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest12446
Last Price67.9Sep 30, 2026
Change
0.060.09%
Bid66.8
Ask68.05
volume12
Intrest13
Strike
86
86
Last Price0.01Sep 30, 2026
Change
-0%
Bid-
Ask0.05
volume3
Intrest111
Last Price67.08Sep 30, 2026
Change
0.170.25%
Bid65.8
Ask67.3
volume1
Intrest8
Strike
87
87
Last Price0.01Sep 30, 2026
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest3764
Last Price66.15Sep 30, 2026
Change
6.679.16%
Bid63.6
Ask67.25
volume1
Intrest22
Strike
88
88
Last Price0.02Sep 30, 2026
Change
0.0133.33%
Bid-
Ask0.05
volume2
Intrest555
Last Price71.82Sep 28, 2026
Change
-0%
Bid62.85
Ask66.25
volume0
Intrest9
Strike
89
89
Last Price0.01Sep 30, 2026
Change
-0%
Bid-
Ask0.03
volume5
Intrest2325
Last Price66.5Sep 29, 2026
Change
-0%
Bid61.65
Ask64.9
volume0
Intrest60
Strike
90
90
Last Price0.01Sep 30, 2026
Change
0.0150%
Bid-
Ask0.01
volume223
Intrest18107
Last Price65.57Sep 29, 2026
Change
-0%
Bid60.45
Ask64.25
volume0
Intrest27
Strike
91
91
Last Price0.02Sep 30, 2026
Change
0.01100%
Bid-
Ask0.05
volume9
Intrest93
Last Price61.75Sep 29, 2026
Change
-0%
Bid59.85
Ask63.25
volume0
Intrest18
Strike
92
92
Last Price0.01Sep 30, 2026
Change
-0%
Bid-
Ask0.1
volume50
Intrest464
Last Price60.82Sep 29, 2026
Change
-0%
Bid58.5
Ask62.25
volume0
Intrest12
Strike
93
93
Last Price0.01Sep 30, 2026
Change
0.0150%
Bid-
Ask0.05
volume25
Intrest342
Last Price60.15Sep 30, 2026
Change
6.9110.3%
Bid58.8
Ask60.05
volume7
Intrest13
Strike
94
94
Last Price0.03Sep 29, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest93
Last Price59.22Sep 30, 2026
Change
5.869%
Bid57.75
Ask58.95
volume9
Intrest132
Strike
95
95
Last Price0.02Sep 30, 2026
Change
-0%
Bid-
Ask0.02
volume30
Intrest5795
Last Price58.29Sep 30, 2026
Change
5.478.58%
Bid55.45
Ask59.25
volume1
Intrest13
Strike
96
96
Last Price0.02Sep 29, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest121
Last Price57.5Sep 29, 2026
Change
-0%
Bid54.75
Ask58.25
volume0
Intrest33
Strike
97
97
Last Price0.02Sep 30, 2026
Change
0.0466.67%
Bid-
Ask0.02
volume2
Intrest380
Last Price55.65Sep 30, 2026
Change
0.180.32%
Bid53.7
Ask57.25
volume1
Intrest60
Strike
98
98
Last Price0.01Sep 29, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest355
Last Price54.65Sep 30, 2026
Change
0.250.46%
Bid52.45
Ask56.25
volume1
Intrest59
Strike
99
99
Last Price0.01Sep 29, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest340
Last Price54.7Sep 30, 2026
Change
11.86%
Bid52.9
Ask53.95
volume16
Intrest201
Strike
100
100
Last Price0.02Sep 30, 2026
Change
-0%
Bid0.01
Ask0.02
volume7
Intrest28814
Last Price53.38Sep 30, 2026
Change
1.132.16%
Bid50.45
Ask54.25
volume4
Intrest26
Strike
101
101
Last Price0.02Sep 30, 2026
Change
0.0133.33%
Bid0.01
Ask0.03
volume4
Intrest311
Last Price52.45Sep 30, 2026
Change
0.891.73%
Bid49.45
Ask53.25
volume1
Intrest34
Strike
102
102
Last Price0.03Sep 29, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest120
Last Price51.46Sep 30, 2026
Change
0.831.64%
Bid48.45
Ask52.25
volume4
Intrest44
Strike
103
103
Last Price0.02Sep 30, 2026
Change
-0%
Bid0.01
Ask0.02
volume23
Intrest122
Last Price50.37Sep 30, 2026
Change
0.490.98%
Bid47.45
Ask51.25
volume1
Intrest186
Strike
104
104
Last Price0.02Sep 30, 2026
Change
-0%
Bid-
Ask0.03
volume21
Intrest493
Last Price49.37Sep 30, 2026
Change
0.420.86%
Bid46.9
Ask49.55
volume12
Intrest165
Strike
105
105
Last Price0.01Sep 30, 2026
Change
0.0150%
Bid0.01
Ask0.04
volume10
Intrest6218
Last Price47.61Sep 30, 2026
Change
4.548.71%
Bid46.15
Ask49.25
volume1
Intrest49
Strike
106
106
Last Price0.07Sep 30, 2026
Change
0.04133.33%
Bid0.01
Ask0.07
volume10
Intrest656
Last Price46.66Sep 30, 2026
Change
7.0913.19%
Bid45.6
Ask47.05
volume5
Intrest103
Strike
107
107
Last Price0.02Sep 30, 2026
Change
0.0133.33%
Bid0.01
Ask0.02
volume3
Intrest497
Last Price46.59Sep 30, 2026
Change
0.651.41%
Bid44.8
Ask46.05
volume7
Intrest78
Strike
108
108
Last Price0.01Sep 30, 2026
Change
0.0266.67%
Bid0.01
Ask0.02
volume10
Intrest200
Last Price45.59Sep 30, 2026
Change
1.312.79%
Bid43.4
Ask45.45
volume5
Intrest75
Strike
109
109
Last Price0.07Sep 30, 2026
Change
0.0222.22%
Bid0.01
Ask0.06
volume265
Intrest628
Last Price44.63Sep 30, 2026
Change
0.681.55%
Bid42.9
Ask43.6
volume11
Intrest333
Strike
110
110
Last Price0.03Sep 30, 2026
Change
0.0150%
Bid0.02
Ask0.04
volume195
Intrest1687
Last Price43.64Sep 30, 2026
Change
0.541.25%
Bid41.15
Ask44.25
volume1
Intrest175
Strike
111
111
Last Price0.03Sep 30, 2026
Change
-0%
Bid0.02
Ask0.06
volume12
Intrest415
Last Price42.64Sep 30, 2026
Change
4.39.16%
Bid40.15
Ask43.25
volume2
Intrest238
Strike
112
112
Last Price0.03Sep 30, 2026
Change
0.0666.67%
Bid0.02
Ask0.08
volume8
Intrest334
Last Price41.55Sep 30, 2026
Change
0.621.51%
Bid39.65
Ask42.25
volume4
Intrest55
Strike
113
113
Last Price0.03Sep 30, 2026
Change
0.0666.67%
Bid0.02
Ask0.05
volume11
Intrest82
Last Price39.87Sep 29, 2026
Change
-0%
Bid38.3
Ask41.25
volume0
Intrest56
Strike
114
114
Last Price0.08Sep 30, 2026
Change
0.04100%
Bid0.02
Ask0.08
volume17
Intrest220
Last Price38.39Sep 30, 2026
Change
1.233.1%
Bid37.45
Ask38.95
volume31
Intrest271
Strike
115
115
Last Price0.03Sep 30, 2026
Change
0.0240%
Bid0.02
Ask0.05
volume61
Intrest1916
Last Price37.35Sep 29, 2026
Change
-0%
Bid36.15
Ask39.25
volume0
Intrest28
Strike
116
116
Last Price0.04Sep 30, 2026
Change
-0%
Bid0.01
Ask0.08
volume6
Intrest730
Last Price44.27Sep 30, 2026
Change
6.617.52%
Bid35.65
Ask37.05
volume2
Intrest45
Strike
117
117
Last Price0.03Sep 30, 2026
Change
0.0240%
Bid0.01
Ask0.07
volume4
Intrest435
Last Price36.09Sep 29, 2026
Change
-0%
Bid34.6
Ask37.3
volume0
Intrest63
Strike
118
118
Last Price0.03Sep 30, 2026
Change
0.0240%
Bid0.02
Ask0.08
volume24
Intrest642
Last Price34.71Sep 30, 2026
Change
0.090.26%
Bid33.15
Ask36.3
volume1
Intrest25
Strike
119
119
Last Price0.04Sep 30, 2026
Change
0.0763.64%
Bid0.01
Ask0.1
volume58
Intrest558
Last Price33.3Sep 30, 2026
Change
0.371.12%
Bid32.9
Ask33.6
volume11
Intrest182
Strike
120
120
Last Price0.02Sep 30, 2026
Change
0.0466.67%
Bid0.01
Ask0.05
volume488
Intrest4757
Last Price33.3Sep 30, 2026
Change
6.7316.81%
Bid31.2
Ask34.3
volume2
Intrest77
Strike
121
121
Last Price0.05Sep 30, 2026
Change
-0%
Bid0.01
Ask0.07
volume4
Intrest328
Last Price31.31Sep 30, 2026
Change
4.7713.22%
Bid30.7
Ask32.15
volume3
Intrest112
Strike
122
122
Last Price0.1Sep 30, 2026
Change
0.05100%
Bid-
Ask0.08
volume2
Intrest188
Last Price34.05Sep 30, 2026
Change
4.1710.91%
Bid29.75
Ask31.9
volume2
Intrest85
Strike
123
123
Last Price0.03Sep 30, 2026
Change
0.0562.5%
Bid0.01
Ask0.08
volume4
Intrest276
Last Price30.12Sep 29, 2026
Change
-0%
Bid29
Ask31.3
volume0
Intrest82
Strike
124
124
Last Price0.08Sep 29, 2026
Change
-0%
Bid0.01
Ask0.07
volume0
Intrest437
Last Price29.85Sep 30, 2026
Change
0.913.14%
Bid27.45
Ask29.5
volume5
Intrest337
Strike
125
125
Last Price0.03Sep 30, 2026
Change
0.0562.5%
Bid0.03
Ask0.09
volume585
Intrest7386
Last Price27.56Sep 30, 2026
Change
1.093.8%
Bid26.5
Ask28.1
volume5
Intrest114
Strike
126
126
Last Price0.04Sep 30, 2026
Change
0.0660%
Bid0.01
Ask0.09
volume49
Intrest244
Last Price27.05Sep 30, 2026
Change
7.0720.72%
Bid25.2
Ask28.3
volume4
Intrest312
Strike
127
127
Last Price0.05Sep 30, 2026
Change
0.0444.44%
Bid0.01
Ask0.1
volume18
Intrest301
Last Price26.37Sep 30, 2026
Change
1.134.48%
Bid24.85
Ask26.1
volume10
Intrest268
Strike
128
128
Last Price0.06Sep 30, 2026
Change
0.0114.29%
Bid0.01
Ask0.07
volume87
Intrest522
Last Price25.74Sep 30, 2026
Change
0.742.96%
Bid23.2
Ask26.3
volume1
Intrest111
Strike
129
129
Last Price0.07Sep 30, 2026
Change
0.0330%
Bid0.02
Ask0.1
volume30
Intrest190
Last Price24.76Sep 30, 2026
Change
0.833.47%
Bid22.95
Ask24
volume18
Intrest917
Strike
130
130
Last Price0.05Sep 30, 2026
Change
0.0654.55%
Bid0.04
Ask0.1
volume64
Intrest3359
Last Price23.75Sep 30, 2026
Change
0.964.21%
Bid21.65
Ask23.1
volume9
Intrest327
Strike
131
131
Last Price0.1Sep 29, 2026
Change
-0%
Bid0.03
Ask0.22
volume0
Intrest266
Last Price22.73Sep 30, 2026
Change
1.095.04%
Bid20.25
Ask23.35
volume1
Intrest179
Strike
132
132
Last Price0.06Sep 30, 2026
Change
0.0753.85%
Bid0.04
Ask0.07
volume21
Intrest1638
Last Price21.9Sep 30, 2026
Change
0.713.35%
Bid19.75
Ask21.15
volume9
Intrest372
Strike
133
133
Last Price0.08Sep 30, 2026
Change
0.0746.67%
Bid0.02
Ask0.1
volume15
Intrest818
Last Price20.92Sep 30, 2026
Change
0.291.41%
Bid18.75
Ask20.15
volume12
Intrest201
Strike
134
134
Last Price0.09Sep 30, 2026
Change
0.0640%
Bid0.02
Ask0.12
volume18
Intrest298
Last Price18.65Sep 30, 2026
Change
0.814.16%
Bid17.4
Ask19.05
volume23
Intrest738
Strike
135
135
Last Price0.09Sep 30, 2026
Change
0.1155%
Bid0.06
Ask0.16
volume720
Intrest4039
Last Price18.5Sep 30, 2026
Change
0.21.07%
Bid16.9
Ask18.15
volume51
Intrest474
Strike
136
136
Last Price0.1Sep 30, 2026
Change
0.1356.52%
Bid0.04
Ask0.23
volume17
Intrest672
Last Price17.55Sep 30, 2026
Change
0.673.97%
Bid16
Ask17.2
volume78
Intrest214
Strike
137
137
Last Price0.1Sep 30, 2026
Change
0.1965.52%
Bid0.05
Ask0.14
volume287
Intrest1030
Last Price17.01Sep 30, 2026
Change
0.090.53%
Bid14.95
Ask16.2
volume64
Intrest331
Strike
138
138
Last Price0.16Sep 30, 2026
Change
0.1751.52%
Bid0.07
Ask0.16
volume237
Intrest387
Last Price15.47Sep 30, 2026
Change
-0%
Bid13.85
Ask15.25
volume15
Intrest284
Strike
139
139
Last Price0.14Sep 30, 2026
Change
0.2564.1%
Bid0.1
Ask0.19
volume108
Intrest580
Last Price14.69Sep 30, 2026
Change
0.392.73%
Bid13.15
Ask14.3
volume344
Intrest763
Strike
140
140
Last Price0.19Sep 30, 2026
Change
0.2354.76%
Bid0.16
Ask0.21
volume1138
Intrest3334
Last Price13.79Sep 30, 2026
Change
0.161.15%
Bid12.2
Ask13.3
volume190
Intrest338
Strike
141
141
Last Price0.21Sep 30, 2026
Change
0.2756.25%
Bid0.19
Ask0.28
volume323
Intrest660
Last Price11.88Sep 30, 2026
Change
0.181.49%
Bid11.2
Ask12.35
volume132
Intrest601
Strike
142
142
Last Price0.24Sep 30, 2026
Change
0.3458.62%
Bid0.25
Ask0.4
volume188
Intrest798
Last Price12.07Sep 30, 2026
Change
0.282.27%
Bid10.2
Ask11.45
volume81
Intrest280
Strike
143
143
Last Price0.32Sep 30, 2026
Change
0.4759.49%
Bid0.33
Ask0.48
volume604
Intrest999
Last Price10.75Sep 30, 2026
Change
0.554.87%
Bid9.15
Ask10.55
volume57
Intrest208
Strike
144
144
Last Price0.54Sep 30, 2026
Change
0.3640%
Bid0.43
Ask0.54
volume590
Intrest1309
Last Price9Sep 30, 2026
Change
0.66.25%
Bid8.6
Ask9.5
volume120
Intrest2724
Strike
145
145
Last Price0.59Sep 30, 2026
Change
0.3939.8%
Bid0.56
Ask0.66
volume3483
Intrest2488
Last Price8.45Sep 30, 2026
Change
1.313.33%
Bid7.5
Ask8.25
volume53
Intrest1035
Strike
146
146
Last Price0.72Sep 30, 2026
Change
0.4638.98%
Bid0.72
Ask0.8
volume1139
Intrest669
Last Price7.3Sep 30, 2026
Change
1.4516.57%
Bid7
Ask8.45
volume104
Intrest157
Strike
147
147
Last Price0.93Sep 30, 2026
Change
0.4733.57%
Bid0.92
Ask1.03
volume2418
Intrest2386
Last Price6.75Sep 30, 2026
Change
1.1514.56%
Bid6.15
Ask6.65
volume183
Intrest220
Strike
148
148
Last Price1.25Sep 30, 2026
Change
0.4526.47%
Bid1.11
Ask1.26
volume842
Intrest1002
Last Price5.68Sep 30, 2026
Change
1.8224.27%
Bid5.55
Ask6
volume277
Intrest598
Strike
149
149
Last Price1.53Sep 30, 2026
Change
0.3418.18%
Bid1.42
Ask1.58
volume814
Intrest3648
Last Price4.98Sep 30, 2026
Change
2.0228.86%
Bid4.9
Ask5.25
volume1508
Intrest1957
Strike
150
150
Last Price1.9Sep 30, 2026
Change
0.313.64%
Bid1.74
Ask1.88
volume7025
Intrest10836
Last Price3.55Sep 30, 2026
Change
1.9535.45%
Bid3.5
Ask3.9
volume1947
Intrest853
Strike
152.5
152.5
Last Price2.85Sep 30, 2026
Change
0.3510.94%
Bid2.86
Ask3.05
volume3682
Intrest2373
Last Price2.6Sep 30, 2026
Change
1.638.1%
Bid2.52
Ask2.7
volume9911
Intrest1567
Strike
155
155
Last Price4.3Sep 30, 2026
Change
0.24.44%
Bid4.15
Ask4.45
volume4020
Intrest7209
Last Price1.79Sep 30, 2026
Change
1.3643.17%
Bid1.71
Ask1.82
volume6664
Intrest2734
Strike
157.5
157.5
Last Price6Sep 30, 2026
Change
0.050.83%
Bid5.85
Ask6.25
volume1782
Intrest2083
Last Price1.2Sep 30, 2026
Change
1.1548.94%
Bid1.16
Ask1.21
volume11901
Intrest5937
Strike
160
160
Last Price7.66Sep 30, 2026
Change
0.141.79%
Bid7.75
Ask8.2
volume1382
Intrest5506
Last Price0.81Sep 30, 2026
Change
0.9152.91%
Bid0.75
Ask0.82
volume7599
Intrest30105
Strike
162.5
162.5
Last Price9.75Sep 30, 2026
Change
0.11.04%
Bid9.85
Ask10.7
volume4412
Intrest6973
Last Price0.55Sep 30, 2026
Change
0.7557.69%
Bid0.51
Ask0.55
volume12757
Intrest32238
Strike
165
165
Last Price11Sep 30, 2026
Change
0.65.17%
Bid11.7
Ask12.55
volume121
Intrest1665
Last Price0.32Sep 30, 2026
Change
0.6366.32%
Bid0.31
Ask0.36
volume7693
Intrest18553
Strike
167.5
167.5
Last Price13.25Sep 30, 2026
Change
1.28.3%
Bid13.8
Ask15.1
volume41
Intrest392
Last Price0.22Sep 30, 2026
Change
0.4768.12%
Bid0.2
Ask0.23
volume20438
Intrest41023
Strike
170
170
Last Price16.2Sep 30, 2026
Change
0.31.82%
Bid16.15
Ask17.25
volume102
Intrest482
Last Price0.17Sep 30, 2026
Change
0.3869.09%
Bid0.14
Ask0.17
volume3770
Intrest22050
Strike
172.5
172.5
Last Price18.57Sep 30, 2026
Change
0.784.03%
Bid18.55
Ask19.95
volume3
Intrest162
Last Price0.09Sep 30, 2026
Change
0.3177.5%
Bid0.09
Ask0.1
volume6403
Intrest15150
Strike
175
175
Last Price20.87Sep 30, 2026
Change
3.3919.39%
Bid21.05
Ask22.2
volume29
Intrest910
Last Price0.08Sep 30, 2026
Change
0.2374.19%
Bid0.07
Ask0.08
volume969
Intrest1055
Strike
177.5
177.5
Last Price22.77Sep 30, 2026
Change
2.2210.8%
Bid23.5
Ask24.9
volume10
Intrest50
Last Price0.05Sep 30, 2026
Change
0.280%
Bid0.05
Ask0.06
volume6738
Intrest6513
Strike
180
180
Last Price25.78Sep 29, 2026
Change
-0%
Bid26.1
Ask27.2
volume0
Intrest86
Last Price0.04Sep 30, 2026
Change
0.1780.95%
Bid0.05
Ask0.06
volume646
Intrest578
Strike
182.5
182.5
Last Price27.35Sep 30, 2026
Change
3.3513.96%
Bid28.5
Ask29.75
volume3
Intrest75
Last Price0.04Sep 30, 2026
Change
0.1173.33%
Bid0.04
Ask0.06
volume1585
Intrest2496
Strike
185
185
Last Price28.69Sep 30, 2026
Change
1.214.05%
Bid30
Ask33.3
volume1
Intrest50
Last Price0.04Sep 30, 2026
Change
0.0866.67%
Bid0.02
Ask0.05
volume73
Intrest594
Strike
187.5
187.5
Last Price32.67Sep 30, 2026
Change
2.326.63%
Bid33.45
Ask34.9
volume12
Intrest16
Last Price0.03Sep 30, 2026
Change
0.0770%
Bid0.01
Ask0.05
volume725
Intrest2969
Strike
190
190
Last Price30.93Sep 30, 2026
Change
2.577.67%
Bid36
Ask37.3
volume22
Intrest24
Last Price0.04Sep 30, 2026
Change
0.0450%
Bid0.03
Ask0.04
volume80
Intrest686
Strike
192.5
192.5
Last Price30.4Sep 28, 2026
Change
-0%
Bid37.7
Ask40.45
volume0
Intrest0
Last Price0.04Sep 30, 2026
Change
0.0120%
Bid0.02
Ask0.07
volume84
Intrest1601
Strike
195
195
Last Price37.09Sep 29, 2026
Change
-0%
Bid39.9
Ask43.4
volume0
Intrest15
Last Price0.02Sep 30, 2026
Change
0.0777.78%
Bid-
Ask0.07
volume25
Intrest1675
Strike
197.5
197.5
Last Price-
Change
-
Bid42.3
Ask45.45
volume0
Intrest0
Last Price0.03Sep 30, 2026
Change
0.0240%
Bid0.01
Ask0.04
volume1632
Intrest9513
Strike
200
200
Last Price40.45Sep 28, 2026
Change
-0%
Bid46
Ask47.3
volume0
Intrest3
Last Price0.08Sep 30, 2026
Change
0.05166.67%
Bid0.01
Ask0.04
volume20
Intrest422
Strike
202.5
202.5
Last Price-
Change
-
Bid47.3
Ask50.45
volume0
Intrest0
Last Price0.01Sep 30, 2026
Change
0.0266.67%
Bid-
Ask0.08
volume180
Intrest1533
Strike
205
205
Last Price37.5Sep 22, 2026
Change
-0%
Bid49.9
Ask53.4
volume0
Intrest0
Last Price0.03Sep 30, 2026
Change
0.0350%
Bid-
Ask0.04
volume50
Intrest100
Strike
207.5
207.5
Last Price-
Change
-
Bid52.3
Ask55.45
volume0
Intrest0
Last Price0.01Sep 30, 2026
Change
0.0266.67%
Bid-
Ask0.02
volume30
Intrest1721
Strike
210
210
Last Price47.4Sep 23, 2026
Change
-0%
Bid55.35
Ask58.4
volume0
Intrest0
Last Price0.01Sep 30, 2026
Change
-0%
Bid-
Ask0.03
volume1
Intrest47
Strike
212.5
212.5
Last Price-
Change
-
Bid57.3
Ask60.45
volume0
Intrest0
Last Price0.01Sep 30, 2026
Change
0.0375%
Bid-
Ask0.01
volume42
Intrest3782
Strike
215
215
Last Price46.55Sep 22, 2026
Change
-0%
Bid59.9
Ask63.4
volume0
Intrest0
Last Price0.06Sep 30, 2026
Change
0.05500%
Bid-
Ask0.01
volume2
Intrest606
Strike
217.5
217.5
Last Price-
Change
-
Bid62.3
Ask65.45
volume0
Intrest0
Last Price0.01Sep 30, 2026
Change
0.0266.67%
Bid-
Ask0.16
volume4
Intrest3888
Strike
220
220
Last Price52.48Sep 21, 2026
Change
-0%
Bid65.5
Ask67.85
volume0
Intrest0
Last Price0.09Sep 30, 2026
Change
0.07350%
Bid-
Ask0.09
volume2
Intrest78
Strike
222.5
222.5
Last Price-
Change
-
Bid67.3
Ask70.45
volume0
Intrest0
Last Price0.02Sep 30, 2026
Change
0.01100%
Bid-
Ask0.02
volume6
Intrest1063
Strike
225
225
Last Price66.35Sep 25, 2026
Change
-0%
Bid69.9
Ask73.4
volume0
Intrest0
Last Price0.05Sep 30, 2026
Change
0.0266.67%
Bid-
Ask0.25
volume30
Intrest68
Strike
227.5
227.5
Last Price71.9Sep 28, 2026
Change
-0%
Bid72.3
Ask75.45
volume0
Intrest0
Last Price0.02Sep 30, 2026
Change
-0%
Bid-
Ask0.02
volume39
Intrest1098
Strike
230
230
Last Price-
Change
-
Bid74.9
Ask78.4
volume0
Intrest0
Last Price0.01Sep 30, 2026
Change
-0%
Bid-
Ask0.02
volume1
Intrest352
Strike
235
235
Last Price71.5Sep 23, 2026
Change
-0%
Bid79.9
Ask83.45
volume0
Intrest0
Last Price0.01Sep 30, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest249
Strike
240
240
Last Price-
Change
-
Bid84.9
Ask88.4
volume0
Intrest0
Last Price0.08Sep 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1319
Strike
245
245
Last Price77.4Sep 21, 2026
Change
-0%
Bid89.9
Ask93.4
volume0
Intrest0
Last Price0.01Sep 30, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest228
Strike
250
250
Last Price-
Change
-
Bid96.1
Ask97.2
volume0
Intrest0
Last Price0.02Sep 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest25
Strike
255
255
Last Price-
Change
-
Bid99.9
Ask103.45
volume0
Intrest0
Last Price0.05Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest62
Strike
260
260
Last Price-
Change
-
Bid104.9
Ask108.4
volume0
Intrest0
Last Price0.01Sep 30, 2026
Change
0.0480%
Bid-
Ask0.01
volume10
Intrest136
Strike
265
265
Last Price-
Change
-
Bid109.9
Ask113.4
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest145
Strike
270
270
Last Price-
Change
-
Bid114.9
Ask118.4
volume0
Intrest0
Last Price0.01Sep 30, 2026
Change
-0%
Bid-
Ask0.01
volume90
Intrest1620
Strike
275
275
Last Price-
Change
-
Bid119.9
Ask123.4
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved