Comments
Loading...
Super Micro Computer (NASDAQ:SMCI) 株価情報, オプションチェーン
オプションチェーンは、Super Micro Computerの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Super Micro Computerの市場センチメントを評価します。.
すべてのイン・ザ・マネー
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 Price57.91Feb 21, 2025
Change
5.648.87%
Bid56.3
Ask56.75
volume4
Intrest23
Strike
1
1
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest144
Last Price62.75Feb 19, 2025
Change
00%
Bid55.25
Ask55.7
volume0
Intrest1
Strike
2
2
Last Price0.01Jan 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8376
Last Price33.15Jan 06, 2025
Change
00%
Bid54.3
Ask54.7
volume0
Intrest0
Strike
3
3
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest179
Last Price53.69Feb 20, 2025
Change
00%
Bid53.3
Ask53.8
volume0
Intrest1
Strike
4
4
Last Price0.01Feb 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1258
Last Price52.93Feb 20, 2025
Change
00%
Bid52.3
Ask52.7
volume0
Intrest70
Strike
5
5
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest486
Last Price42.07Feb 14, 2025
Change
00%
Bid51.3
Ask51.75
volume0
Intrest0
Strike
6
6
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5936
Last Price58.2Feb 19, 2025
Change
00%
Bid50.3
Ask50.75
volume0
Intrest400
Strike
7
7
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest819
Last Price56.75Feb 19, 2025
Change
00%
Bid49.35
Ask49.7
volume0
Intrest64
Strike
8
8
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest555
Last Price56.2Feb 19, 2025
Change
00%
Bid48.3
Ask48.7
volume0
Intrest72
Strike
9
9
Last Price0.02Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6279
Last Price48.92Feb 21, 2025
Change
1.783.51%
Bid47.35
Ask47.7
volume8
Intrest323
Strike
10
10
Last Price0.03Feb 21, 2025
Change
0.02200%
Bid-
Ask0.01
volume10
Intrest1486
Last Price43.8Feb 18, 2025
Change
00%
Bid46.3
Ask46.7
volume0
Intrest122
Strike
11
11
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3990
Last Price21.4Feb 06, 2025
Change
00%
Bid45.3
Ask45.7
volume0
Intrest43
Strike
12
12
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6737
Last Price39.88Feb 18, 2025
Change
00%
Bid44.35
Ask44.7
volume0
Intrest110
Strike
13
13
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest31466
Last Price19.6Feb 06, 2025
Change
00%
Bid43.3
Ask43.7
volume0
Intrest342
Strike
14
14
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1539
Last Price44.81Feb 19, 2025
Change
00%
Bid42.4
Ask42.75
volume0
Intrest140
Strike
15
15
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10639
Last Price43.03Feb 21, 2025
Change
1.072.43%
Bid41.3
Ask41.75
volume13
Intrest213
Strike
16
16
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3344
Last Price42.79Feb 20, 2025
Change
00%
Bid40.3
Ask40.7
volume0
Intrest164
Strike
17
17
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17058
Last Price43.25Feb 20, 2025
Change
00%
Bid39.3
Ask39.7
volume0
Intrest450
Strike
18
18
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7415
Last Price38.5Feb 21, 2025
Change
37.23%
Bid38.35
Ask38.6
volume3
Intrest151
Strike
19
19
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1278
Last Price38.05Feb 21, 2025
Change
1.84.52%
Bid37.3
Ask37.8
volume6
Intrest1205
Strike
20
20
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest13894
Last Price39.29Feb 21, 2025
Change
0.641.66%
Bid36.35
Ask36.65
volume1
Intrest16283
Strike
21
21
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest6467
Last Price36.5Feb 21, 2025
Change
2.225.73%
Bid35.3
Ask35.7
volume6
Intrest530
Strike
22
22
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest9361
Last Price35.75Feb 21, 2025
Change
1.654.84%
Bid34.4
Ask34.65
volume17
Intrest1093
Strike
23
23
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4550
Last Price34.77Feb 21, 2025
Change
6.7216.2%
Bid33.35
Ask33.65
volume7
Intrest502
Strike
24
24
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.02
volume16
Intrest2317
Last Price32.28Feb 21, 2025
Change
2.166.27%
Bid32.35
Ask32.7
volume46
Intrest1101
Strike
25
25
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest22049
Last Price34.16Feb 21, 2025
Change
3.4911.38%
Bid31.75
Ask32.2
volume16
Intrest191
Strike
25.5
25.5
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2143
Last Price31.41Feb 21, 2025
Change
0.010.03%
Bid31.3
Ask31.65
volume15
Intrest1574
Strike
26
26
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume29
Intrest6633
Last Price33.6Feb 20, 2025
Change
00%
Bid30.85
Ask31.15
volume0
Intrest297
Strike
26.5
26.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1307
Last Price32.68Feb 21, 2025
Change
3.9313.67%
Bid30.35
Ask30.7
volume1
Intrest1657
Strike
27
27
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4319
Last Price32.15Feb 21, 2025
Change
5.8515.39%
Bid29.85
Ask30.15
volume2
Intrest269
Strike
27.5
27.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.05
volume2
Intrest2464
Last Price31.25Feb 21, 2025
Change
1.183.64%
Bid29.3
Ask29.6
volume15
Intrest4215
Strike
28
28
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest8579
Last Price32Feb 19, 2025
Change
00%
Bid28.85
Ask29.15
volume0
Intrest1017
Strike
28.5
28.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1277
Last Price30.26Feb 21, 2025
Change
2.547.74%
Bid28.25
Ask28.75
volume2
Intrest2753
Strike
29
29
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest6973
Last Price31.95Feb 21, 2025
Change
14.1379.29%
Bid27.85
Ask28.2
volume5
Intrest211
Strike
29.5
29.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2175
Last Price27.28Feb 21, 2025
Change
2.077.05%
Bid27.4
Ask27.65
volume388
Intrest29011
Strike
30
30
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume35
Intrest16453
Last Price27.21Feb 21, 2025
Change
1.796.17%
Bid26.95
Ask27.2
volume15
Intrest519
Strike
30.5
30.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1869
Last Price26.79Feb 21, 2025
Change
1.996.91%
Bid26.3
Ask26.7
volume6
Intrest920
Strike
31
31
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest9149
Last Price28.37Feb 21, 2025
Change
4.8114.5%
Bid25.85
Ask26.25
volume16
Intrest408
Strike
31.5
31.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1222
Last Price27.02Feb 21, 2025
Change
0.732.63%
Bid25.35
Ask25.65
volume40
Intrest3662
Strike
32
32
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest2767
Last Price25.1Feb 21, 2025
Change
2.258.23%
Bid24.85
Ask25.15
volume78
Intrest525
Strike
32.5
32.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1894
Last Price24.45Feb 21, 2025
Change
2.057.74%
Bid24.45
Ask24.6
volume68
Intrest2305
Strike
33
33
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume32
Intrest6526
Last Price24.03Feb 21, 2025
Change
2.479.32%
Bid23.9
Ask24.1
volume13
Intrest353
Strike
33.5
33.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1418
Last Price23.45Feb 21, 2025
Change
1.857.31%
Bid23.3
Ask23.6
volume98
Intrest2060
Strike
34
34
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest3338
Last Price23.05Feb 21, 2025
Change
1.385.65%
Bid22.85
Ask23.1
volume61
Intrest935
Strike
34.5
34.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1254
Last Price22.45Feb 21, 2025
Change
2.359.48%
Bid22.45
Ask22.6
volume291
Intrest11551
Strike
35
35
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume78
Intrest10488
Last Price21.5Feb 21, 2025
Change
2.058.7%
Bid21.85
Ask22.1
volume30
Intrest3676
Strike
35.5
35.5
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume6
Intrest1070
Last Price21Feb 21, 2025
Change
2.510.64%
Bid21.35
Ask21.6
volume116
Intrest26389
Strike
36
36
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest5919
Last Price22Feb 21, 2025
Change
1.35.58%
Bid20.9
Ask21.2
volume17
Intrest532
Strike
36.5
36.5
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume3
Intrest758
Last Price22.12Feb 21, 2025
Change
0.231.03%
Bid20.4
Ask20.6
volume31
Intrest4277
Strike
37
37
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume135
Intrest4454
Last Price20.23Feb 21, 2025
Change
1.526.99%
Bid19.85
Ask20.1
volume5
Intrest424
Strike
37.5
37.5
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume55
Intrest4176
Last Price19.5Feb 21, 2025
Change
1.758.24%
Bid19.4
Ask19.6
volume92
Intrest5741
Strike
38
38
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume35
Intrest6539
Last Price21.37Feb 21, 2025
Change
0.673.24%
Bid18.95
Ask19.15
volume1
Intrest822
Strike
38.5
38.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume38
Intrest3043
Last Price18.45Feb 21, 2025
Change
2.712.77%
Bid18.45
Ask18.6
volume117
Intrest3475
Strike
39
39
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume85
Intrest2857
Last Price17.97Feb 21, 2025
Change
3.1314.83%
Bid17.8
Ask18.1
volume26
Intrest990
Strike
39.5
39.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume163
Intrest2343
Last Price17.4Feb 21, 2025
Change
2.412.12%
Bid17.45
Ask17.6
volume346
Intrest8663
Strike
40
40
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume583
Intrest20509
Last Price17.1Feb 21, 2025
Change
2.0510.7%
Bid16.95
Ask17.1
volume50
Intrest1279
Strike
40.5
40.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume961
Intrest1626
Last Price17.1Feb 21, 2025
Change
1.256.81%
Bid16.45
Ask16.6
volume67
Intrest6155
Strike
41
41
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1664
Intrest3682
Last Price16.28Feb 21, 2025
Change
0.975.62%
Bid15.45
Ask15.6
volume286
Intrest5057
Strike
42
42
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume589
Intrest8723
Last Price14.3Feb 21, 2025
Change
2.1413.02%
Bid14.45
Ask14.6
volume150
Intrest10855
Strike
43
43
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume198
Intrest4468
Last Price13.51Feb 21, 2025
Change
1.499.93%
Bid13.5
Ask13.6
volume178
Intrest4058
Strike
44
44
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume140
Intrest8771
Last Price12.51Feb 21, 2025
Change
1.8913.13%
Bid12.45
Ask12.6
volume676
Intrest10208
Strike
45
45
Last Price0.02Feb 21, 2025
Change
0.0360%
Bid0.01
Ask0.02
volume1651
Intrest20793
Last Price12.06Feb 21, 2025
Change
1.3910.33%
Bid11.3
Ask11.6
volume236
Intrest7455
Strike
46
46
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume1921
Intrest7909
Last Price10.52Feb 21, 2025
Change
1.8514.96%
Bid10.45
Ask10.6
volume267
Intrest3847
Strike
47
47
Last Price0.02Feb 21, 2025
Change
0.0571.43%
Bid0.01
Ask0.02
volume1283
Intrest15077
Last Price9.59Feb 21, 2025
Change
1.7915.73%
Bid9.45
Ask9.6
volume113
Intrest5547
Strike
48
48
Last Price0.02Feb 21, 2025
Change
0.0777.78%
Bid0.01
Ask0.03
volume1958
Intrest7688
Last Price8.62Feb 21, 2025
Change
1.8717.83%
Bid8.5
Ask8.6
volume157
Intrest1984
Strike
49
49
Last Price0.02Feb 21, 2025
Change
0.0880%
Bid0.02
Ask0.04
volume1571
Intrest3614
Last Price7.5Feb 21, 2025
Change
1.8619.87%
Bid7.5
Ask7.65
volume1403
Intrest26541
Strike
50
50
Last Price0.03Feb 21, 2025
Change
0.0770%
Bid0.03
Ask0.04
volume6750
Intrest20571
Last Price6.85Feb 21, 2025
Change
1.6719.6%
Bid6.4
Ask6.65
volume80
Intrest1417
Strike
51
51
Last Price0.04Feb 21, 2025
Change
0.171.43%
Bid0.04
Ask0.06
volume2341
Intrest4520
Last Price5.4Feb 21, 2025
Change
227.03%
Bid5.55
Ask5.65
volume363
Intrest5321
Strike
52
52
Last Price0.06Feb 21, 2025
Change
0.1266.67%
Bid0.06
Ask0.07
volume3147
Intrest6453
Last Price4.55Feb 21, 2025
Change
2.0531.06%
Bid4.55
Ask4.7
volume274
Intrest2635
Strike
53
53
Last Price0.09Feb 21, 2025
Change
0.1664%
Bid0.09
Ask0.1
volume13158
Intrest20020
Last Price3.4Feb 21, 2025
Change
2.239.29%
Bid3.55
Ask3.75
volume339
Intrest7176
Strike
54
54
Last Price0.14Feb 21, 2025
Change
0.258.82%
Bid0.14
Ask0.15
volume7896
Intrest9732
Last Price2.82Feb 21, 2025
Change
2.0341.86%
Bid2.7
Ask2.96
volume4913
Intrest10832
Strike
55
55
Last Price0.24Feb 21, 2025
Change
0.2348.94%
Bid0.23
Ask0.25
volume24796
Intrest12171
Last Price1.96Feb 21, 2025
Change
2.0350.88%
Bid1.86
Ask1.99
volume819
Intrest9802
Strike
56
56
Last Price0.43Feb 21, 2025
Change
0.2334.85%
Bid0.41
Ask0.42
volume8637
Intrest3618
Last Price1.24Feb 21, 2025
Change
2.0662.42%
Bid1.25
Ask1.28
volume3295
Intrest4001
Strike
57
57
Last Price0.75Feb 21, 2025
Change
0.1920.21%
Bid0.71
Ask0.74
volume21015
Intrest4142
Last Price0.78Feb 21, 2025
Change
1.7969.65%
Bid0.73
Ask0.75
volume9168
Intrest6131
Strike
58
58
Last Price1.21Feb 21, 2025
Change
0.075.47%
Bid1.19
Ask1.22
volume20609
Intrest6267
Last Price0.39Feb 21, 2025
Change
1.6280.6%
Bid0.39
Ask0.41
volume18864
Intrest5460
Strike
59
59
Last Price1.95Feb 21, 2025
Change
0.1810.17%
Bid1.84
Ask1.92
volume15949
Intrest4837
Last Price0.2Feb 21, 2025
Change
1.3286.84%
Bid0.21
Ask0.22
volume56511
Intrest33115
Strike
60
60
Last Price2.71Feb 21, 2025
Change
0.4419.38%
Bid2.62
Ask2.74
volume29737
Intrest12446
Last Price0.12Feb 21, 2025
Change
1.0890%
Bid0.11
Ask0.12
volume34243
Intrest8218
Strike
61
61
Last Price3.55Feb 21, 2025
Change
0.724.56%
Bid3.5
Ask3.65
volume8690
Intrest5078
Last Price0.07Feb 21, 2025
Change
0.8292.13%
Bid0.07
Ask0.08
volume57429
Intrest9591
Strike
62
62
Last Price4.57Feb 21, 2025
Change
1.0228.73%
Bid4.5
Ask4.6
volume9306
Intrest5840
Last Price0.05Feb 21, 2025
Change
0.6192.42%
Bid0.04
Ask0.05
volume30511
Intrest4947
Strike
63
63
Last Price5.5Feb 21, 2025
Change
1.1927.61%
Bid5.45
Ask5.6
volume786
Intrest4259
Last Price0.03Feb 21, 2025
Change
0.4794%
Bid0.03
Ask0.04
volume13194
Intrest5723
Strike
64
64
Last Price6.47Feb 21, 2025
Change
1.3726.86%
Bid6.3
Ask6.6
volume3673
Intrest1721
Last Price0.02Feb 21, 2025
Change
0.3594.59%
Bid0.02
Ask0.03
volume48856
Intrest43859
Strike
65
65
Last Price7.3Feb 21, 2025
Change
1.2119.87%
Bid7.45
Ask7.55
volume1394
Intrest3305
Last Price0.02Feb 21, 2025
Change
0.2793.1%
Bid0.01
Ask0.02
volume6196
Intrest6281
Strike
66
66
Last Price7.64Feb 21, 2025
Change
0.710.09%
Bid8.4
Ask8.6
volume3084
Intrest1460
Last Price0.02Feb 21, 2025
Change
0.2191.3%
Bid0.01
Ask0.02
volume5728
Intrest3751
Strike
67
67
Last Price9.54Feb 21, 2025
Change
1.5419.25%
Bid9.4
Ask9.55
volume33
Intrest625
Last Price0.01Feb 21, 2025
Change
0.1794.44%
Bid0.01
Ask0.02
volume3814
Intrest4327
Strike
68
68
Last Price8.7Feb 21, 2025
Change
0.252.96%
Bid10.4
Ask10.6
volume19
Intrest352
Last Price0.01Feb 21, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume3167
Intrest5752
Strike
69
69
Last Price9.5Feb 21, 2025
Change
0.11.04%
Bid11.2
Ask11.65
volume34
Intrest175
Last Price0.01Feb 21, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume22918
Intrest40112
Strike
70
70
Last Price12.3Feb 21, 2025
Change
1.614.95%
Bid12.35
Ask12.55
volume71
Intrest875
Last Price0.01Feb 21, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume1541
Intrest2412
Strike
71
71
Last Price12.29Feb 21, 2025
Change
0.393.28%
Bid13.4
Ask13.6
volume13
Intrest118
Last Price0.01Feb 21, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume2364
Intrest4512
Strike
72
72
Last Price12.6Feb 20, 2025
Change
00%
Bid14.4
Ask14.6
volume0
Intrest170
Last Price0.02Feb 21, 2025
Change
0.0571.43%
Bid0.01
Ask0.02
volume869
Intrest1499
Strike
73
73
Last Price13.35Feb 21, 2025
Change
1.5613.23%
Bid15.35
Ask15.7
volume2
Intrest109
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid0.01
Ask0.02
volume287
Intrest2109
Strike
74
74
Last Price12.29Feb 20, 2025
Change
00%
Bid16.25
Ask16.55
volume0
Intrest18
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume2916
Intrest10261
Strike
75
75
Last Price15.35Feb 21, 2025
Change
0.251.66%
Bid17.4
Ask17.65
volume39
Intrest63
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.03
volume655
Intrest1451
Strike
76
76
Last Price15.8Feb 21, 2025
Change
3.2817.19%
Bid18.35
Ask18.65
volume12
Intrest38
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume200
Intrest3874
Strike
77
77
Last Price16.5Feb 21, 2025
Change
1.156.52%
Bid19.4
Ask19.6
volume33
Intrest6
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume430
Intrest3002
Strike
78
78
Last Price16.55Feb 20, 2025
Change
00%
Bid20.4
Ask20.6
volume0
Intrest8
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.02
volume174
Intrest1820
Strike
79
79
Last Price18.45Feb 21, 2025
Change
29.4561.48%
Bid21.4
Ask21.65
volume5
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume3631
Intrest12767
Strike
80
80
Last Price21.05Feb 21, 2025
Change
0.653.19%
Bid22.4
Ask22.6
volume34
Intrest56
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume454
Intrest1464
Strike
81
81
Last Price21.45Feb 21, 2025
Change
0.431.97%
Bid23.4
Ask23.65
volume9
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume334
Intrest1564
Strike
82
82
Last Price20.65Feb 19, 2025
Change
00%
Bid24.35
Ask24.8
volume0
Intrest9
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume427
Intrest2073
Strike
83
83
Last Price25.18Feb 19, 2025
Change
00%
Bid25.35
Ask25.65
volume0
Intrest8
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume2
Intrest1391
Strike
84
84
Last Price23.45Feb 21, 2025
Change
3.0615.01%
Bid26.25
Ask26.7
volume6
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume153
Intrest5965
Strike
85
85
Last Price26.37Feb 19, 2025
Change
00%
Bid27.3
Ask27.75
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume35
Intrest1730
Strike
86
86
Last Price24.75Feb 21, 2025
Change
3.717.58%
Bid28.25
Ask28.7
volume12
Intrest0
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume3
Intrest782
Strike
87
87
Last Price47.45Dec 03, 2024
Change
00%
Bid29.25
Ask29.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume24
Intrest917
Strike
88
88
Last Price31Feb 19, 2025
Change
00%
Bid30.25
Ask30.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume10
Intrest1007
Strike
89
89
Last Price50.85Dec 12, 2024
Change
00%
Bid31.25
Ask31.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1025
Intrest7479
Strike
90
90
Last Price25.17Feb 19, 2025
Change
00%
Bid32.3
Ask32.75
volume0
Intrest17
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume226
Intrest887
Strike
91
91
Last Price37.65Feb 18, 2025
Change
00%
Bid33.25
Ask33.7
volume0
Intrest2
Last Price0.03Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest684
Strike
92
92
Last Price32.5Feb 19, 2025
Change
00%
Bid34.25
Ask34.7
volume0
Intrest5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume23
Intrest629
Strike
93
93
Last Price33.65Feb 19, 2025
Change
00%
Bid35.25
Ask35.7
volume0
Intrest10
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2775
Strike
94
94
Last Price37.2Feb 19, 2025
Change
00%
Bid36.25
Ask36.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume179
Intrest3397
Strike
95
95
Last Price29.74Feb 19, 2025
Change
00%
Bid37.3
Ask37.75
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest1713
Strike
96
96
Last Price54.9Dec 10, 2024
Change
00%
Bid38.25
Ask38.7
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2915
Strike
97
97
Last Price57Dec 04, 2024
Change
00%
Bid39.25
Ask39.75
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1682
Strike
98
98
Last Price37.33Feb 19, 2025
Change
00%
Bid40.25
Ask40.7
volume0
Intrest2
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest521
Strike
99
99
Last Price59.1Dec 03, 2024
Change
00%
Bid41.25
Ask41.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume26
Intrest12300
Strike
100
100
Last Price38.98Feb 19, 2025
Change
00%
Bid42.3
Ask42.75
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest533
Strike
101
101
Last Price69.45Dec 19, 2024
Change
00%
Bid43.2
Ask43.7
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest326
Strike
102
102
Last Price70.39Dec 19, 2024
Change
00%
Bid44.2
Ask44.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest323
Strike
103
103
Last Price57.15Dec 09, 2024
Change
00%
Bid45.25
Ask45.7
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2369
Strike
104
104
Last Price62.25Dec 02, 2024
Change
00%
Bid46.2
Ask46.7
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2652
Strike
105
105
Last Price59.1Dec 09, 2024
Change
00%
Bid47.3
Ask47.75
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest420
Strike
106
106
Last Price72.9Jan 10, 2025
Change
00%
Bid48.2
Ask48.7
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest207
Strike
108
108
Last Price-
Change
-
Bid50.2
Ask50.7
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1889
Strike
110
110
Last Price48Feb 19, 2025
Change
00%
Bid52.3
Ask52.75
volume0
Intrest0
Last Price0.04Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest216
Strike
112
112
Last Price67.4Oct 08, 2024
Change
00%
Bid54.2
Ask54.7
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest271
Strike
114
114
Last Price-
Change
-
Bid56.2
Ask56.7
volume0
Intrest0
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest295
Strike
116
116
Last Price50.5Feb 19, 2025
Change
00%
Bid58.25
Ask58.75
volume0
Intrest0
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest230
Strike
118
118
Last Price76.05Feb 10, 2025
Change
00%
Bid60.2
Ask60.7
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest4516
Strike
120
120
Last Price74Dec 09, 2024
Change
00%
Bid62.3
Ask62.75
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest338
Strike
122
122
Last Price-
Change
-
Bid64.2
Ask64.7
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest895
Strike
124
124
Last Price-
Change
-
Bid66.25
Ask66.7
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1557
Strike
126
126
Last Price67.55Feb 19, 2025
Change
00%
Bid68.2
Ask68.7
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest449
Strike
128
128
Last Price65Feb 19, 2025
Change
00%
Bid70.25
Ask70.7
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest846
Strike
130
130
Last Price-
Change
-
Bid72.25
Ask72.75
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest437
Strike
132
132
Last Price-
Change
-
Bid74.2
Ask74.7
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest174
Strike
134
134
Last Price-
Change
-
Bid76.2
Ask76.7
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest593
Strike
136
136
Last Price71.4Feb 19, 2025
Change
00%
Bid78.2
Ask78.7
volume0
Intrest0
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest96
Strike
138
138
Last Price-
Change
-
Bid80.2
Ask80.7
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1300
Strike
140
140
Last Price-
Change
-
Bid82.3
Ask82.75
volume0
Intrest0
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest253
Strike
142
142
Last Price-
Change
-
Bid84.2
Ask84.7
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest331
Strike
144
144
Last Price-
Change
-
Bid86.25
Ask86.7
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest250
Strike
146
146
Last Price-
Change
-
Bid88.2
Ask88.7
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1110
Strike
148
148
Last Price-
Change
-
Bid90.2
Ask90.7
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3672
Strike
150
150
Last Price85.15Feb 19, 2025
Change
00%
Bid92.3
Ask92.75
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest14289
Strike
152
152
Last Price88.05Feb 19, 2025
Change
00%
Bid94.2
Ask94.7
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved