$453.23
-3.58-0.78%
近くで: Sep 25, 5:00 PM EST
$455.94
-0.87-0.19%
プレマーケット: 6:38 AM EST
Benzinga
Benzinga
Benzinga
火曜日, 9 29
Western Digital Corp オプションチェーン
WDCNASDAQ
PRO
Western Digital Options
View Western Digital (WDC) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
1.51
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 Price230.1Sep 08, 2026
Change
-
Bid196.95
Ask206.4
volume0
Intrest3
Strike
250
250
Last Price0.04Sep 28, 2026
Change
-
Bid-
Ask4.3
volume0
Intrest113
Last Price219.2Aug 19, 2026
Change
-
Bid187.25
Ask198.25
volume0
Intrest3
Strike
260
260
Last Price0.03Sep 28, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest54
Last Price207.85Aug 19, 2026
Change
-
Bid177.25
Ask188.25
volume0
Intrest3
Strike
270
270
Last Price0.02Sep 25, 2026
Change
-
Bid-
Ask4.3
volume0
Intrest45
Last Price242Aug 17, 2026
Change
-
Bid168.2
Ask180.95
volume0
Intrest1
Strike
280
280
Last Price0.03Sep 25, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest18
Last Price198.22Sep 08, 2026
Change
-
Bid157.95
Ask168.25
volume0
Intrest3
Strike
290
290
Last Price0.02Sep 28, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest217
Last Price158.17Sep 24, 2026
Change
-
Bid147.75
Ask158.3
volume0
Intrest2
Strike
300
300
Last Price0.01Sep 28, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest305
Last Price-
Change
-
Bid140.35
Ask148.3
volume0
Intrest0
Strike
310
310
Last Price0.02Sep 28, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest21
Last Price118.11Sep 28, 2026
Change
-
Bid128
Ask138.3
volume0
Intrest9
Strike
320
320
Last Price0.02Sep 28, 2026
Change
-
Bid0.02
Ask0.2
volume0
Intrest170
Last Price115.7Sep 28, 2026
Change
-
Bid125.5
Ask135.8
volume0
Intrest8
Strike
322.5
322.5
Last Price0.14Sep 28, 2026
Change
-
Bid-
Ask0.54
volume0
Intrest2
Last Price131.5Sep 28, 2026
Change
-
Bid122.7
Ask136
volume0
Intrest12
Strike
325
325
Last Price0.19Sep 28, 2026
Change
-
Bid-
Ask0.74
volume0
Intrest2
Last Price125.13Sep 28, 2026
Change
-
Bid120.5
Ask133.5
volume0
Intrest10
Strike
327.5
327.5
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price124.13Sep 28, 2026
Change
-
Bid117.05
Ask130.95
volume0
Intrest7
Strike
330
330
Last Price0.03Sep 28, 2026
Change
-
Bid0.01
Ask0.05
volume0
Intrest266
Last Price121.65Sep 28, 2026
Change
-
Bid115.5
Ask128.45
volume0
Intrest3
Strike
332.5
332.5
Last Price0.05Sep 28, 2026
Change
-
Bid0.01
Ask0.09
volume0
Intrest13
Last Price116.08Sep 28, 2026
Change
-
Bid114.2
Ask123.35
volume0
Intrest3
Strike
335
335
Last Price0.04Sep 28, 2026
Change
-
Bid0.01
Ask0.07
volume0
Intrest201
Last Price113.58Sep 28, 2026
Change
-
Bid109.6
Ask120.85
volume0
Intrest1
Strike
337.5
337.5
Last Price0.11Sep 28, 2026
Change
-
Bid-
Ask0.2
volume0
Intrest28
Last Price112.64Sep 28, 2026
Change
-
Bid108.05
Ask118.35
volume0
Intrest15
Strike
340
340
Last Price0.07Sep 28, 2026
Change
-
Bid-
Ask0.29
volume0
Intrest232
Last Price110.19Sep 28, 2026
Change
-
Bid105.25
Ask118.5
volume0
Intrest8
Strike
342.5
342.5
Last Price0.09Sep 28, 2026
Change
-
Bid0.01
Ask0.42
volume0
Intrest12
Last Price107.79Sep 28, 2026
Change
-
Bid102.45
Ask113.4
volume0
Intrest7
Strike
345
345
Last Price0.08Sep 28, 2026
Change
-
Bid-
Ask0.56
volume0
Intrest107
Last Price105.31Sep 28, 2026
Change
-
Bid100.55
Ask110.9
volume0
Intrest7
Strike
347.5
347.5
Last Price0.1Sep 28, 2026
Change
-
Bid-
Ask0.2
volume0
Intrest28
Last Price96.74Sep 28, 2026
Change
-
Bid99.25
Ask108
volume0
Intrest40
Strike
350
350
Last Price0.14Sep 28, 2026
Change
-
Bid0.1
Ask0.2
volume0
Intrest612
Last Price95.62Sep 28, 2026
Change
-
Bid96.8
Ask105.5
volume0
Intrest40
Strike
352.5
352.5
Last Price0.2Sep 28, 2026
Change
-
Bid-
Ask0.74
volume0
Intrest58
Last Price100.96Sep 28, 2026
Change
-
Bid95
Ask103.45
volume0
Intrest35
Strike
355
355
Last Price0.17Sep 28, 2026
Change
-
Bid0.02
Ask0.53
volume0
Intrest123
Last Price98.5Sep 28, 2026
Change
-
Bid93.8
Ask100.95
volume0
Intrest31
Strike
357.5
357.5
Last Price0.14Sep 28, 2026
Change
-
Bid-
Ask0.73
volume0
Intrest35
Last Price95.57Sep 28, 2026
Change
-
Bid90.15
Ask98.45
volume0
Intrest29
Strike
360
360
Last Price0.18Sep 28, 2026
Change
-
Bid0.13
Ask0.33
volume0
Intrest273
Last Price91.89Sep 28, 2026
Change
-
Bid87.7
Ask96
volume0
Intrest23
Strike
362.5
362.5
Last Price0.19Sep 28, 2026
Change
-
Bid-
Ask0.75
volume0
Intrest17
Last Price89.42Sep 28, 2026
Change
-
Bid85.2
Ask93.5
volume0
Intrest16
Strike
365
365
Last Price0.19Sep 28, 2026
Change
-
Bid-
Ask0.33
volume0
Intrest235
Last Price-
Change
-
Bid82.6
Ask91.05
volume0
Intrest0
Strike
367.5
367.5
Last Price0.24Sep 28, 2026
Change
-
Bid-
Ask0.75
volume0
Intrest51
Last Price75.97Sep 28, 2026
Change
-
Bid80.25
Ask88.55
volume0
Intrest6
Strike
370
370
Last Price0.2Sep 28, 2026
Change
-
Bid0.01
Ask0.6
volume0
Intrest172
Last Price-
Change
-
Bid77.3
Ask86.1
volume0
Intrest0
Strike
372.5
372.5
Last Price0.27Sep 28, 2026
Change
-
Bid-
Ask0.65
volume0
Intrest27
Last Price82.75Sep 22, 2026
Change
-
Bid75.35
Ask83.65
volume0
Intrest11
Strike
375
375
Last Price0.33Sep 28, 2026
Change
-
Bid-
Ask0.45
volume0
Intrest214
Last Price-
Change
-
Bid72.9
Ask81.15
volume0
Intrest0
Strike
377.5
377.5
Last Price0.35Sep 28, 2026
Change
-
Bid0.25
Ask0.6
volume0
Intrest93
Last Price61Sep 28, 2026
Change
-
Bid71.95
Ask78.7
volume0
Intrest9
Strike
380
380
Last Price0.4Sep 28, 2026
Change
-
Bid0.3
Ask0.47
volume0
Intrest435
Last Price-
Change
-
Bid68.05
Ask76.3
volume0
Intrest0
Strike
382.5
382.5
Last Price0.4Sep 28, 2026
Change
-
Bid-
Ask0.85
volume0
Intrest67
Last Price42.75Sep 16, 2026
Change
-
Bid65.1
Ask73.85
volume0
Intrest3
Strike
385
385
Last Price0.5Sep 28, 2026
Change
-
Bid0.3
Ask0.82
volume0
Intrest244
Last Price65.56Sep 24, 2026
Change
-
Bid63.2
Ask71.45
volume0
Intrest4
Strike
387.5
387.5
Last Price0.61Sep 28, 2026
Change
-
Bid0.45
Ask0.82
volume0
Intrest43
Last Price40.19Sep 16, 2026
Change
-
Bid63.15
Ask68.6
volume0
Intrest269
Strike
390
390
Last Price0.6Sep 28, 2026
Change
-
Bid0.51
Ask0.86
volume0
Intrest349
Last Price-
Change
-
Bid57.9
Ask66.6
volume0
Intrest0
Strike
392.5
392.5
Last Price0.63Sep 28, 2026
Change
-
Bid0.37
Ask0.92
volume0
Intrest48
Last Price65Sep 23, 2026
Change
-
Bid58.35
Ask63.8
volume0
Intrest272
Strike
395
395
Last Price0.99Sep 28, 2026
Change
-
Bid0.65
Ask0.98
volume0
Intrest420
Last Price-
Change
-
Bid53.15
Ask61.85
volume0
Intrest0
Strike
397.5
397.5
Last Price0.9Sep 28, 2026
Change
-
Bid0.84
Ask1.22
volume0
Intrest175
Last Price57.8Sep 28, 2026
Change
-
Bid50.65
Ask59.1
volume0
Intrest45
Strike
400
400
Last Price1.05Sep 28, 2026
Change
-
Bid0.9
Ask1.23
volume0
Intrest983
Last Price-
Change
-
Bid48.5
Ask53.65
volume0
Intrest0
Strike
402.5
402.5
Last Price1.31Sep 28, 2026
Change
-
Bid1.13
Ask1.4
volume0
Intrest49
Last Price32.99Sep 17, 2026
Change
-
Bid47.7
Ask54.85
volume0
Intrest5
Strike
405
405
Last Price1.4Sep 28, 2026
Change
-
Bid1.25
Ask1.61
volume0
Intrest706
Last Price51.61Sep 25, 2026
Change
-
Bid44.8
Ask52.55
volume0
Intrest10
Strike
407.5
407.5
Last Price1.55Sep 28, 2026
Change
-
Bid1.51
Ask1.83
volume0
Intrest163
Last Price48.47Sep 28, 2026
Change
-
Bid43
Ask50.3
volume0
Intrest18
Strike
410
410
Last Price1.94Sep 28, 2026
Change
-
Bid1.77
Ask2.13
volume0
Intrest560
Last Price37.55Sep 28, 2026
Change
-
Bid41.3
Ask48.6
volume0
Intrest26
Strike
412.5
412.5
Last Price2.21Sep 28, 2026
Change
-
Bid2.04
Ask2.42
volume0
Intrest141
Last Price43.97Sep 28, 2026
Change
-
Bid39
Ask42
volume0
Intrest16
Strike
415
415
Last Price2.25Sep 28, 2026
Change
-
Bid2.29
Ask2.81
volume0
Intrest476
Last Price34.85Sep 28, 2026
Change
-
Bid35.4
Ask44.65
volume0
Intrest18
Strike
417.5
417.5
Last Price2.74Sep 28, 2026
Change
-
Bid2.36
Ask3.2
volume0
Intrest107
Last Price32.18Sep 28, 2026
Change
-
Bid35.9
Ask38.15
volume0
Intrest100
Strike
420
420
Last Price3.39Sep 28, 2026
Change
-
Bid3.1
Ask3.65
volume0
Intrest660
Last Price48.7Sep 24, 2026
Change
-
Bid33.75
Ask39.85
volume0
Intrest13
Strike
422.5
422.5
Last Price3.52Sep 28, 2026
Change
-
Bid3.55
Ask4.15
volume0
Intrest81
Last Price34.25Sep 28, 2026
Change
-
Bid32.2
Ask33.95
volume0
Intrest132
Strike
425
425
Last Price4.4Sep 28, 2026
Change
-
Bid3.95
Ask4.7
volume0
Intrest504
Last Price34.5Sep 28, 2026
Change
-
Bid25.15
Ask32
volume0
Intrest48
Strike
427.5
427.5
Last Price4.1Sep 28, 2026
Change
-
Bid4.45
Ask5.4
volume0
Intrest78
Last Price28.73Sep 28, 2026
Change
-
Bid28.5
Ask30.1
volume0
Intrest112
Strike
430
430
Last Price5.1Sep 28, 2026
Change
-
Bid5.2
Ask5.95
volume0
Intrest318
Last Price28.5Sep 28, 2026
Change
-
Bid26.5
Ask28.45
volume0
Intrest47
Strike
432.5
432.5
Last Price6Sep 28, 2026
Change
-
Bid5.9
Ask6.8
volume0
Intrest91
Last Price30Sep 28, 2026
Change
-
Bid24.85
Ask26.65
volume0
Intrest90
Strike
435
435
Last Price7.32Sep 28, 2026
Change
-
Bid6.45
Ask7.55
volume0
Intrest164
Last Price25.8Sep 28, 2026
Change
-
Bid22.6
Ask24.95
volume0
Intrest34
Strike
437.5
437.5
Last Price7.5Sep 28, 2026
Change
-
Bid6.85
Ask8.45
volume0
Intrest64
Last Price23.5Sep 28, 2026
Change
-
Bid21.05
Ask23.05
volume0
Intrest201
Strike
440
440
Last Price9.1Sep 28, 2026
Change
-
Bid8.35
Ask10.4
volume0
Intrest392
Last Price19.02Sep 28, 2026
Change
-
Bid19.95
Ask21.95
volume0
Intrest37
Strike
442.5
442.5
Last Price9Sep 28, 2026
Change
-
Bid9.15
Ask10.5
volume0
Intrest93
Last Price20.12Sep 28, 2026
Change
-
Bid18.65
Ask20.5
volume0
Intrest327
Strike
445
445
Last Price10.12Sep 28, 2026
Change
-
Bid10.2
Ask11.55
volume0
Intrest195
Last Price18.8Sep 28, 2026
Change
-
Bid17.25
Ask18.9
volume0
Intrest27
Strike
447.5
447.5
Last Price10.5Sep 28, 2026
Change
-
Bid11.25
Ask12.7
volume0
Intrest25
Last Price16.85Sep 28, 2026
Change
-
Bid15.95
Ask17.4
volume0
Intrest284
Strike
450
450
Last Price12.23Sep 28, 2026
Change
-
Bid12.5
Ask13.65
volume0
Intrest270
Last Price17.9Sep 28, 2026
Change
-
Bid14.65
Ask19.35
volume0
Intrest56
Strike
452.5
452.5
Last Price14.9Sep 28, 2026
Change
-
Bid13.85
Ask15.2
volume0
Intrest73
Last Price14.05Sep 28, 2026
Change
-
Bid12.45
Ask15.15
volume0
Intrest196
Strike
455
455
Last Price14.15Sep 28, 2026
Change
-
Bid14.9
Ask16.5
volume0
Intrest254
Last Price13Sep 28, 2026
Change
-
Bid12.6
Ask13.95
volume0
Intrest131
Strike
457.5
457.5
Last Price17.74Sep 28, 2026
Change
-
Bid16.2
Ask18
volume0
Intrest51
Last Price12.25Sep 28, 2026
Change
-
Bid11.6
Ask13.05
volume0
Intrest670
Strike
460
460
Last Price18.1Sep 28, 2026
Change
-
Bid17.6
Ask19.55
volume0
Intrest187
Last Price12.5Sep 28, 2026
Change
-
Bid10.55
Ask11.8
volume0
Intrest82
Strike
462.5
462.5
Last Price20.41Sep 25, 2026
Change
-
Bid19.05
Ask21.2
volume0
Intrest17
Last Price11.7Sep 28, 2026
Change
-
Bid9.65
Ask11.05
volume0
Intrest323
Strike
465
465
Last Price20.65Sep 28, 2026
Change
-
Bid20.75
Ask24.55
volume0
Intrest110
Last Price11.65Sep 28, 2026
Change
-
Bid8.85
Ask9.95
volume0
Intrest51
Strike
467.5
467.5
Last Price24.23Sep 25, 2026
Change
-
Bid22.3
Ask24.4
volume0
Intrest13
Last Price8.61Sep 28, 2026
Change
-
Bid8.25
Ask11.35
volume0
Intrest326
Strike
470
470
Last Price26.41Sep 28, 2026
Change
-
Bid24.2
Ask28.05
volume0
Intrest94
Last Price8Sep 28, 2026
Change
-
Bid7.4
Ask8.55
volume0
Intrest221
Strike
472.5
472.5
Last Price24.8Sep 28, 2026
Change
-
Bid25.65
Ask27.95
volume0
Intrest161
Last Price7.25Sep 28, 2026
Change
-
Bid6.75
Ask9.9
volume0
Intrest244
Strike
475
475
Last Price44.13Sep 28, 2026
Change
-
Bid27.55
Ask29.65
volume0
Intrest120
Last Price6.4Sep 28, 2026
Change
-
Bid6.2
Ask7.2
volume0
Intrest44
Strike
477.5
477.5
Last Price34.25Sep 24, 2026
Change
-
Bid29.7
Ask31.5
volume0
Intrest4
Last Price5.91Sep 28, 2026
Change
-
Bid5.6
Ask7.3
volume0
Intrest751
Strike
480
480
Last Price33.2Sep 25, 2026
Change
-
Bid31.7
Ask33.2
volume0
Intrest49
Last Price7Sep 28, 2026
Change
-
Bid3.45
Ask7.8
volume0
Intrest44
Strike
482.5
482.5
Last Price34.45Sep 25, 2026
Change
-
Bid33.4
Ask35.35
volume0
Intrest1
Last Price5.55Sep 28, 2026
Change
-
Bid4.55
Ask7.3
volume0
Intrest192
Strike
485
485
Last Price50.34Sep 28, 2026
Change
-
Bid35.15
Ask40.05
volume0
Intrest25
Last Price4.65Sep 28, 2026
Change
-
Bid4.1
Ask6.65
volume0
Intrest48
Strike
487.5
487.5
Last Price39.62Sep 25, 2026
Change
-
Bid36
Ask41.35
volume0
Intrest23
Last Price4.7Sep 28, 2026
Change
-
Bid3.8
Ask4.4
volume0
Intrest569
Strike
490
490
Last Price40.72Sep 24, 2026
Change
-
Bid36.45
Ask44.9
volume0
Intrest190
Last Price4.17Sep 28, 2026
Change
-
Bid3.4
Ask5.2
volume0
Intrest25
Strike
492.5
492.5
Last Price35Sep 23, 2026
Change
-
Bid38.5
Ask47.45
volume0
Intrest14
Last Price3.05Sep 28, 2026
Change
-
Bid3.15
Ask3.6
volume0
Intrest286
Strike
495
495
Last Price34.9Sep 23, 2026
Change
-
Bid40.35
Ask49.5
volume0
Intrest41
Last Price3.35Sep 28, 2026
Change
-
Bid1.89
Ask4.3
volume0
Intrest63
Strike
497.5
497.5
Last Price38.5Sep 23, 2026
Change
-
Bid41.9
Ask51.9
volume0
Intrest5
Last Price2.76Sep 28, 2026
Change
-
Bid2.12
Ask3.35
volume0
Intrest987
Strike
500
500
Last Price62.75Sep 28, 2026
Change
-
Bid44.05
Ask53.85
volume0
Intrest38
Last Price2.73Sep 28, 2026
Change
-
Bid2.26
Ask3.55
volume0
Intrest72
Strike
502.5
502.5
Last Price49.98Sep 24, 2026
Change
-
Bid45.75
Ask55.55
volume0
Intrest11
Last Price2.9Sep 28, 2026
Change
-
Bid1.21
Ask2.46
volume0
Intrest156
Strike
505
505
Last Price52.15Sep 28, 2026
Change
-
Bid47.45
Ask57.25
volume0
Intrest10
Last Price1.13Sep 28, 2026
Change
-
Bid0.73
Ask2.24
volume0
Intrest50
Strike
507.5
507.5
Last Price-
Change
-
Bid50.5
Ask60.5
volume0
Intrest0
Last Price1.9Sep 28, 2026
Change
-
Bid1.65
Ask2.62
volume0
Intrest396
Strike
510
510
Last Price72.1Sep 28, 2026
Change
-
Bid53.8
Ask61.7
volume0
Intrest31
Last Price1.93Sep 28, 2026
Change
-
Bid0.79
Ask2.55
volume0
Intrest72
Strike
512.5
512.5
Last Price-
Change
-
Bid56
Ask64.65
volume0
Intrest0
Last Price1.97Sep 28, 2026
Change
-
Bid0.65
Ask2.34
volume0
Intrest383
Strike
515
515
Last Price62Sep 28, 2026
Change
-
Bid58.2
Ask66.45
volume0
Intrest14
Last Price0.85Sep 28, 2026
Change
-
Bid0.42
Ask2.31
volume0
Intrest22
Strike
517.5
517.5
Last Price67.37Sep 25, 2026
Change
-
Bid60.55
Ask68.8
volume0
Intrest1
Last Price1.41Sep 28, 2026
Change
-
Bid0.95
Ask1.42
volume0
Intrest414
Strike
520
520
Last Price66Sep 28, 2026
Change
-
Bid63.5
Ask70.75
volume0
Intrest21
Last Price1.52Sep 28, 2026
Change
-
Bid0.05
Ask2.71
volume0
Intrest52
Strike
522.5
522.5
Last Price-
Change
-
Bid64.4
Ask73.5
volume0
Intrest0
Last Price1Sep 28, 2026
Change
-
Bid0.44
Ask1.14
volume0
Intrest315
Strike
525
525
Last Price59.85Sep 23, 2026
Change
-
Bid67.7
Ask75.5
volume0
Intrest1
Last Price0.37Sep 28, 2026
Change
-
Bid0.19
Ask1.59
volume0
Intrest16
Strike
527.5
527.5
Last Price-
Change
-
Bid68.35
Ask78.35
volume0
Intrest0
Last Price0.42Sep 28, 2026
Change
-
Bid0.14
Ask1
volume0
Intrest112
Strike
530
530
Last Price91.15Sep 28, 2026
Change
-
Bid72.55
Ask81.3
volume0
Intrest11
Last Price1.01Sep 28, 2026
Change
-
Bid0.27
Ask1.45
volume0
Intrest80
Strike
532.5
532.5
Last Price97Sep 18, 2026
Change
-
Bid74.95
Ask83.3
volume0
Intrest1
Last Price1Sep 28, 2026
Change
-
Bid0.42
Ask1.44
volume0
Intrest72
Strike
535
535
Last Price78.17Sep 21, 2026
Change
-
Bid77.4
Ask85.15
volume0
Intrest9
Last Price0.72Sep 28, 2026
Change
-
Bid0.17
Ask1.04
volume0
Intrest18
Strike
537.5
537.5
Last Price-
Change
-
Bid79.85
Ask88.15
volume0
Intrest0
Last Price0.57Sep 28, 2026
Change
-
Bid0.06
Ask0.87
volume0
Intrest1019
Strike
540
540
Last Price84.52Sep 22, 2026
Change
-
Bid81.45
Ask90.6
volume0
Intrest41
Last Price0.68Sep 28, 2026
Change
-
Bid-
Ask1.67
volume0
Intrest9
Strike
542.5
542.5
Last Price-
Change
-
Bid84.75
Ask93.1
volume0
Intrest0
Last Price0.57Sep 28, 2026
Change
-
Bid-
Ask1.5
volume0
Intrest78
Strike
545
545
Last Price90.38Sep 22, 2026
Change
-
Bid87.2
Ask95.75
volume0
Intrest10
Last Price0.25Sep 28, 2026
Change
-
Bid-
Ask1.6
volume0
Intrest6
Strike
547.5
547.5
Last Price-
Change
-
Bid89.7
Ask97.35
volume0
Intrest0
Last Price0.39Sep 28, 2026
Change
-
Bid0.15
Ask0.55
volume0
Intrest289
Strike
550
550
Last Price114.15Sep 28, 2026
Change
-
Bid92.15
Ask99.9
volume0
Intrest34
Last Price0.16Sep 28, 2026
Change
-
Bid-
Ask1.62
volume0
Intrest7
Strike
552.5
552.5
Last Price-
Change
-
Bid94.65
Ask102.65
volume0
Intrest0
Last Price0.18Sep 28, 2026
Change
-
Bid-
Ask1.08
volume0
Intrest291
Strike
555
555
Last Price141.87Sep 15, 2026
Change
-
Bid97.1
Ask105.3
volume0
Intrest12
Last Price0.19Sep 28, 2026
Change
-
Bid0.05
Ask1.14
volume0
Intrest10
Strike
557.5
557.5
Last Price-
Change
-
Bid99.6
Ask107.65
volume0
Intrest0
Last Price0.26Sep 28, 2026
Change
-
Bid0.01
Ask0.98
volume0
Intrest110
Strike
560
560
Last Price99.56Sep 10, 2026
Change
-
Bid102.05
Ask113.25
volume0
Intrest4
Last Price0.82Sep 25, 2026
Change
-
Bid-
Ask1.5
volume0
Intrest9
Strike
562.5
562.5
Last Price-
Change
-
Bid104.55
Ask114.9
volume0
Intrest0
Last Price0.25Sep 28, 2026
Change
-
Bid0.07
Ask1.02
volume0
Intrest55
Strike
565
565
Last Price104.09Sep 10, 2026
Change
-
Bid107.05
Ask117.35
volume0
Intrest2
Last Price0.68Sep 25, 2026
Change
-
Bid-
Ask2.09
volume0
Intrest4
Strike
567.5
567.5
Last Price-
Change
-
Bid106.85
Ask120.55
volume0
Intrest0
Last Price0.17Sep 28, 2026
Change
-
Bid0.17
Ask0.92
volume0
Intrest198
Strike
570
570
Last Price-
Change
-
Bid109.35
Ask123.3
volume0
Intrest0
Last Price0.22Sep 28, 2026
Change
-
Bid-
Ask2.52
volume0
Intrest2
Strike
572.5
572.5
Last Price-
Change
-
Bid114.5
Ask125.7
volume0
Intrest0
Last Price0.11Sep 28, 2026
Change
-
Bid0.05
Ask0.65
volume0
Intrest171
Strike
575
575
Last Price100.45Aug 18, 2026
Change
-
Bid114.35
Ask127.35
volume0
Intrest1
Last Price0.1Sep 28, 2026
Change
-
Bid-
Ask0.97
volume0
Intrest55
Strike
577.5
577.5
Last Price-
Change
-
Bid119.5
Ask129.65
volume0
Intrest0
Last Price0.16Sep 28, 2026
Change
-
Bid-
Ask0.81
volume0
Intrest55
Strike
580
580
Last Price141.53Sep 28, 2026
Change
-
Bid122
Ask132.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
582.5
582.5
Last Price-
Change
-
Bid121.85
Ask137.1
volume0
Intrest0
Last Price0.18Sep 28, 2026
Change
-
Bid0.05
Ask1.09
volume0
Intrest34
Strike
585
585
Last Price-
Change
-
Bid124.35
Ask137.3
volume0
Intrest0
Last Price1.29Sep 23, 2026
Change
-
Bid-
Ask2.3
volume0
Intrest1
Strike
587.5
587.5
Last Price-
Change
-
Bid129.5
Ask139.6
volume0
Intrest0
Last Price0.5Sep 24, 2026
Change
-
Bid-
Ask2.06
volume0
Intrest64
Strike
590
590
Last Price158.1Sep 14, 2026
Change
-
Bid129.3
Ask143.9
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
-
Bid-
Ask3.55
volume0
Intrest1
Strike
592.5
592.5
Last Price-
Change
-
Bid131.8
Ask145
volume0
Intrest0
Last Price0.19Sep 25, 2026
Change
-
Bid-
Ask2.55
volume0
Intrest62
Strike
595
595
Last Price-
Change
-
Bid134.35
Ask149.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Strike
597.5
597.5
Last Price-
Change
-
Bid136.8
Ask150.6
volume0
Intrest0
Last Price0.08Sep 28, 2026
Change
-
Bid0.05
Ask0.1
volume0
Intrest181
Strike
600
600
Last Price149.4Aug 31, 2026
Change
-
Bid139.35
Ask152.1
volume0
Intrest0
Last Price0.23Sep 25, 2026
Change
-
Bid-
Ask2.76
volume0
Intrest1
Strike
602.5
602.5
Last Price-
Change
-
Bid141.8
Ask157.05
volume0
Intrest0
Last Price0.5Sep 25, 2026
Change
-
Bid-
Ask3.55
volume0
Intrest8
Strike
605
605
Last Price-
Change
-
Bid147
Ask157.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Strike
607.5
607.5
Last Price-
Change
-
Bid146.85
Ask162.05
volume0
Intrest0
Last Price1.11Sep 28, 2026
Change
-
Bid-
Ask2.61
volume0
Intrest15
Strike
610
610
Last Price107.29Aug 17, 2026
Change
-
Bid149.35
Ask161.8
volume0
Intrest0
Last Price0.14Sep 25, 2026
Change
-
Bid-
Ask0.7
volume0
Intrest21
Strike
615
615
Last Price-
Change
-
Bid154.3
Ask167.3
volume0
Intrest0
Last Price0.03Sep 28, 2026
Change
-
Bid-
Ask0.72
volume0
Intrest22
Strike
620
620
Last Price-
Change
-
Bid159.35
Ask173.3
volume0
Intrest0
Last Price0.05Sep 28, 2026
Change
-
Bid0.01
Ask0.06
volume0
Intrest99
Strike
625
625
Last Price192.75Aug 24, 2026
Change
-
Bid164.35
Ask178.05
volume0
Intrest0
Last Price0.53Sep 25, 2026
Change
-
Bid-
Ask3
volume0
Intrest45
Strike
630
630
Last Price195.8Sep 18, 2026
Change
-
Bid169.35
Ask182.4
volume0
Intrest0
Last Price0.02Sep 28, 2026
Change
-
Bid0.01
Ask0.07
volume0
Intrest41
Strike
635
635
Last Price184.23Aug 27, 2026
Change
-
Bid177
Ask187.3
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
-
Bid-
Ask1.43
volume0
Intrest5
Strike
640
640
Last Price-
Change
-
Bid179.3
Ask192.3
volume0
Intrest0
Last Price0.04Sep 28, 2026
Change
-
Bid-
Ask0.87
volume0
Intrest4
Strike
645
645
Last Price-
Change
-
Bid184.35
Ask197.3
volume0
Intrest0
Last Price0.07Sep 28, 2026
Change
-
Bid-
Ask0.67
volume0
Intrest247
Strike
650
650
Last Price-
Change
-
Bid192
Ask202.3
volume0
Intrest0
Last Price0.03Sep 28, 2026
Change
-
Bid-
Ask0.62
volume0
Intrest22
Strike
655
655
Last Price216.48Sep 28, 2026
Change
-
Bid194.35
Ask207.15
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
-
Bid-
Ask1.13
volume0
Intrest21
Strike
660
660
Last Price208.7Aug 31, 2026
Change
-
Bid199.35
Ask213.3
volume0
Intrest0
Last Price0.08Sep 28, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest128
Strike
665
665
Last Price222.11Sep 28, 2026
Change
-
Bid204.3
Ask217.85
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest166
Strike
670
670
Last Price235.6Sep 18, 2026
Change
-
Bid212.9
Ask221.8
volume0
Intrest0
Last Price0.03Sep 28, 2026
Change
-
Bid-
Ask4.3
volume0
Intrest5
Strike
675
675
Last Price-
Change
-
Bid217
Ask228.3
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
-
Bid-
Ask3.35
volume0
Intrest19
Strike
680
680
Last Price-
Change
-
Bid223.1
Ask233.25
volume0
Intrest0
Last Price0.02Sep 28, 2026
Change
-
Bid-
Ask4.3
volume0
Intrest33
Strike
685
685
Last Price-
Change
-
Bid224.3
Ask238.3
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
-
Bid-
Ask2.57
volume0
Intrest114
Strike
690
690
Last Price-
Change
-
Bid229.3
Ask242.8
volume0
Intrest0
Last Price0.05Sep 28, 2026
Change
-
Bid-
Ask2.11
volume0
Intrest94
Strike
695
695
Last Price-
Change
-
Bid236.9
Ask247.5
volume0
Intrest0
Last Price0.75Sep 28, 2026
Change
-
Bid-
Ask0.06
volume0
Intrest278
Strike
700
700
Last Price-
Change
-
Bid239.3
Ask252.3
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
-
Bid-
Ask0.08
volume0
Intrest124
Strike
705
705
Last Price-
Change
-
Bid244.3
Ask258.25
volume0
Intrest0
Last Price0.31Sep 28, 2026
Change
-
Bid-
Ask4.3
volume0
Intrest71
Strike
710
710
Last Price-
Change
-
Bid249.3
Ask263.1
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest528
Strike
715
715
Last Price-
Change
-
Bid254.3
Ask268.25
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved