$461.67
-20.69-4.29%
In chiusura: Aug 28, 5:00 PM EST
$462.00
0.330.07%
Post-mercato: 6:28 PM EST
Applied Materials Inc Catena di Opzioni
AMATNASDAQ
PRO
Applied Materials Options
View Applied Materials (AMAT) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.13
P/C Ratio (OI)
1.40
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price239.64Aug 27, 2026
Change
-0%
Bid222.55
Ask230.1
volume0
Intrest8
Strike
235
235
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest36
Last Price235.14Aug 26, 2026
Change
-0%
Bid217.55
Ask225.1
volume0
Intrest1
Strike
240
240
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest50
Last Price231.98Aug 24, 2026
Change
-0%
Bid212.55
Ask220.1
volume0
Intrest0
Strike
245
245
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest71
Last Price226.83Aug 27, 2026
Change
-0%
Bid207.55
Ask215.1
volume0
Intrest3
Strike
250
250
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest130
Last Price221.9Aug 25, 2026
Change
-0%
Bid202.55
Ask210.1
volume0
Intrest14
Strike
255
255
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest106
Last Price220.03Aug 26, 2026
Change
-0%
Bid197.55
Ask205.1
volume0
Intrest15
Strike
260
260
Last Price0.08Aug 26, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest147
Last Price215.03Aug 26, 2026
Change
-0%
Bid192.55
Ask200.1
volume0
Intrest13
Strike
265
265
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest109
Last Price209.94Aug 25, 2026
Change
-0%
Bid187.55
Ask195.1
volume0
Intrest3
Strike
270
270
Last Price0.02Aug 25, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest216
Last Price210.63Aug 25, 2026
Change
-0%
Bid182.55
Ask190.1
volume0
Intrest4
Strike
275
275
Last Price0.02Aug 25, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest309
Last Price195.3Aug 26, 2026
Change
-0%
Bid178.15
Ask185.1
volume0
Intrest2
Strike
280
280
Last Price0.04Aug 25, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest185
Last Price190.4Aug 26, 2026
Change
-0%
Bid172.65
Ask180
volume0
Intrest1
Strike
285
285
Last Price0.04Aug 25, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest53
Last Price-
Change
-
Bid167.6
Ask175.1
volume0
Intrest0
Strike
290
290
Last Price0.03Aug 25, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest81
Last Price-
Change
-
Bid162.55
Ask170.1
volume0
Intrest0
Strike
295
295
Last Price0.04Aug 26, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest69
Last Price205.9Aug 14, 2026
Change
-0%
Bid157.55
Ask165.1
volume0
Intrest1
Strike
300
300
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest90
Last Price-
Change
-
Bid152.55
Ask160.1
volume0
Intrest0
Strike
305
305
Last Price0.04Aug 25, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest61
Last Price171.69Aug 24, 2026
Change
-0%
Bid147.55
Ask155
volume0
Intrest6
Strike
310
310
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest415
Last Price-
Change
-
Bid142.8
Ask150.1
volume0
Intrest0
Strike
315
315
Last Price0.06Aug 25, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest193
Last Price162.64Aug 24, 2026
Change
-0%
Bid137.6
Ask145.1
volume0
Intrest6
Strike
320
320
Last Price0.04Aug 28, 2026
Change
0.1173.33%
Bid-
Ask0.02
volume2
Intrest106
Last Price-
Change
-
Bid132.55
Ask140.1
volume0
Intrest0
Strike
325
325
Last Price0.02Aug 25, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest81
Last Price205.65Jul 20, 2026
Change
-0%
Bid127.55
Ask135.1
volume0
Intrest0
Strike
330
330
Last Price0.01Aug 28, 2026
Change
0.0375%
Bid-
Ask0.01
volume2
Intrest606
Last Price128.85Aug 28, 2026
Change
14.6810.23%
Bid122.9
Ask130.1
volume1
Intrest1
Strike
335
335
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest88
Last Price167.51Aug 18, 2026
Change
-0%
Bid117.7
Ask125.1
volume0
Intrest1
Strike
340
340
Last Price0.03Aug 25, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest86
Last Price138.18Aug 25, 2026
Change
-0%
Bid112.55
Ask120.1
volume0
Intrest17
Strike
345
345
Last Price0.05Aug 28, 2026
Change
0.04400%
Bid-
Ask0.01
volume1
Intrest589
Last Price129Aug 24, 2026
Change
-0%
Bid108.3
Ask115.1
volume0
Intrest8
Strike
350
350
Last Price0.04Aug 25, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest82
Last Price-
Change
-
Bid102.55
Ask110.1
volume0
Intrest0
Strike
355
355
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest194
Last Price-
Change
-
Bid97.55
Ask105.1
volume0
Intrest0
Strike
360
360
Last Price0.03Aug 28, 2026
Change
0.0125%
Bid-
Ask0.01
volume82
Intrest216
Last Price-
Change
-
Bid92.55
Ask100.1
volume0
Intrest0
Strike
365
365
Last Price0.04Aug 25, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest231
Last Price-
Change
-
Bid87.55
Ask95.1
volume0
Intrest0
Strike
370
370
Last Price0.01Aug 28, 2026
Change
0.0375%
Bid-
Ask0.01
volume17
Intrest53
Last Price104.5Aug 25, 2026
Change
-0%
Bid82.55
Ask90.1
volume0
Intrest1
Strike
375
375
Last Price0.09Aug 25, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest73
Last Price93.75Aug 28, 2026
Change
107.7253.47%
Bid77.55
Ask85.1
volume1
Intrest1
Strike
380
380
Last Price0.03Aug 26, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest694
Last Price-
Change
-
Bid72.55
Ask80.1
volume0
Intrest0
Strike
385
385
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest60
Last Price-
Change
-
Bid67.55
Ask75.1
volume0
Intrest0
Strike
390
390
Last Price0.25Aug 28, 2026
Change
0.231150%
Bid-
Ask0.01
volume1
Intrest505
Last Price-
Change
-
Bid62.55
Ask70.1
volume0
Intrest0
Strike
395
395
Last Price0.31Aug 28, 2026
Change
0.291450%
Bid-
Ask0.01
volume1
Intrest185
Last Price73.68Aug 28, 2026
Change
2.323.05%
Bid57.55
Ask65.1
volume1
Intrest9
Strike
400
400
Last Price0.1Aug 27, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest667
Last Price-
Change
-
Bid52.55
Ask60.1
volume0
Intrest0
Strike
405
405
Last Price0.02Aug 27, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest255
Last Price-
Change
-
Bid50.65
Ask57.6
volume0
Intrest0
Strike
407.5
407.5
Last Price0.02Aug 28, 2026
Change
0.01100%
Bid-
Ask0.34
volume17
Intrest26
Last Price51.87Aug 28, 2026
Change
15.823.35%
Bid47.55
Ask55.1
volume1
Intrest5
Strike
410
410
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask3
volume11
Intrest683
Last Price-
Change
-
Bid45.35
Ask52.6
volume0
Intrest0
Strike
412.5
412.5
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask2.73
volume10
Intrest62
Last Price70.34Aug 24, 2026
Change
-0%
Bid42.55
Ask50.1
volume0
Intrest1
Strike
415
415
Last Price0.03Aug 28, 2026
Change
0.0125%
Bid-
Ask4.25
volume26
Intrest205
Last Price76.92Aug 20, 2026
Change
-0%
Bid40.95
Ask47.6
volume0
Intrest1
Strike
417.5
417.5
Last Price0.01Aug 28, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume19
Intrest43
Last Price58Aug 26, 2026
Change
-0%
Bid38.15
Ask45.1
volume0
Intrest3
Strike
420
420
Last Price0.03Aug 28, 2026
Change
-0%
Bid-
Ask4.25
volume16
Intrest516
Last Price-
Change
-
Bid36.8
Ask41
volume0
Intrest0
Strike
422.5
422.5
Last Price0.02Aug 27, 2026
Change
-0%
Bid-
Ask8.5
volume0
Intrest44
Last Price55.01Aug 25, 2026
Change
-0%
Bid34.3
Ask38.5
volume0
Intrest4
Strike
425
425
Last Price0.19Aug 28, 2026
Change
0.16533.33%
Bid-
Ask8.5
volume35
Intrest524
Last Price37.87Aug 28, 2026
Change
-
Bid31.8
Ask36.4
volume20
Intrest0
Strike
427.5
427.5
Last Price0.02Aug 28, 2026
Change
0.1285.71%
Bid-
Ask0.05
volume22
Intrest38
Last Price47.58Aug 27, 2026
Change
-0%
Bid29.3
Ask33.9
volume0
Intrest2
Strike
430
430
Last Price0.05Aug 28, 2026
Change
0.0125%
Bid-
Ask0.12
volume46
Intrest551
Last Price46.53Aug 25, 2026
Change
-0%
Bid26.8
Ask31.4
volume0
Intrest0
Strike
432.5
432.5
Last Price0.01Aug 28, 2026
Change
0.0990%
Bid-
Ask8.55
volume8
Intrest44
Last Price44.12Aug 25, 2026
Change
-0%
Bid24.3
Ask28.9
volume0
Intrest2
Strike
435
435
Last Price0.06Aug 28, 2026
Change
0.0225%
Bid-
Ask8.55
volume23
Intrest410
Last Price-
Change
-
Bid21.8
Ask26.4
volume0
Intrest0
Strike
437.5
437.5
Last Price0.01Aug 28, 2026
Change
0.1191.67%
Bid-
Ask2.45
volume7
Intrest64
Last Price23.75Aug 28, 2026
Change
13.5836.38%
Bid19.3
Ask23.9
volume18
Intrest27
Strike
440
440
Last Price0.02Aug 28, 2026
Change
0.0880%
Bid-
Ask1.08
volume203
Intrest558
Last Price44.55Aug 24, 2026
Change
-0%
Bid16.8
Ask21.05
volume0
Intrest8
Strike
442.5
442.5
Last Price0.02Aug 28, 2026
Change
0.0981.82%
Bid-
Ask0.28
volume48
Intrest38
Last Price18.38Aug 28, 2026
Change
27.7660.16%
Bid14.3
Ask18.55
volume4
Intrest15
Strike
445
445
Last Price0.02Aug 28, 2026
Change
0.1184.62%
Bid0.01
Ask1.36
volume156
Intrest415
Last Price25.75Aug 28, 2026
Change
6.3519.78%
Bid11.8
Ask16.05
volume1
Intrest4
Strike
447.5
447.5
Last Price0.05Aug 28, 2026
Change
0.1878.26%
Bid-
Ask0.58
volume97
Intrest70
Last Price11.3Aug 28, 2026
Change
16.1358.8%
Bid9.3
Ask14.3
volume42
Intrest53
Strike
450
450
Last Price0.03Aug 28, 2026
Change
0.176.92%
Bid0.01
Ask0.1
volume274
Intrest824
Last Price-
Change
-
Bid6.8
Ask10.9
volume0
Intrest0
Strike
452.5
452.5
Last Price0.13Aug 28, 2026
Change
0.2666.67%
Bid-
Ask0.24
volume82
Intrest48
Last Price18.75Aug 28, 2026
Change
17.6848.53%
Bid4.3
Ask8.4
volume18
Intrest19
Strike
455
455
Last Price0.15Aug 28, 2026
Change
0.140%
Bid-
Ask0.18
volume134
Intrest368
Last Price5.85Aug 28, 2026
Change
35.6585.9%
Bid1.88
Ask6.4
volume4
Intrest1
Strike
457.5
457.5
Last Price0.05Aug 28, 2026
Change
0.2583.33%
Bid0.02
Ask0.11
volume203
Intrest131
Last Price2.21Aug 28, 2026
Change
18.0489.09%
Bid1.35
Ask3.55
volume128
Intrest148
Strike
460
460
Last Price0.25Aug 28, 2026
Change
0.3457.63%
Bid0.1
Ask0.59
volume565
Intrest720
Last Price0.89Aug 28, 2026
Change
19.1195.55%
Bid0.01
Ask0.69
volume51
Intrest18
Strike
462.5
462.5
Last Price1.72Aug 28, 2026
Change
1.02145.71%
Bid0.88
Ask2
volume478
Intrest82
Last Price0.05Aug 28, 2026
Change
15.3599.68%
Bid0.05
Ask0.1
volume188
Intrest47
Strike
465
465
Last Price3.3Aug 28, 2026
Change
2.42275%
Bid3
Ask5.35
volume809
Intrest613
Last Price0.18Aug 28, 2026
Change
15.8298.88%
Bid-
Ask0.39
volume81
Intrest1
Strike
467.5
467.5
Last Price6.55Aug 28, 2026
Change
5.1351.72%
Bid3.95
Ask8.2
volume134
Intrest68
Last Price0.02Aug 28, 2026
Change
7.8399.75%
Bid0.01
Ask0.28
volume443
Intrest93
Strike
470
470
Last Price8.47Aug 28, 2026
Change
6.97464.67%
Bid7
Ask10.35
volume498
Intrest351
Last Price0.11Aug 28, 2026
Change
10.6498.98%
Bid-
Ask0.37
volume108
Intrest14
Strike
472.5
472.5
Last Price11.57Aug 28, 2026
Change
8.86326.94%
Bid9
Ask13.2
volume62
Intrest81
Last Price0.01Aug 28, 2026
Change
9.7999.9%
Bid-
Ask0.01
volume211
Intrest117
Strike
475
475
Last Price13.42Aug 28, 2026
Change
10.34335.71%
Bid12.15
Ask14.6
volume222
Intrest339
Last Price0.04Aug 28, 2026
Change
8.2699.52%
Bid-
Ask0.01
volume291
Intrest153
Strike
477.5
477.5
Last Price16.04Aug 28, 2026
Change
9.34139.4%
Bid14
Ask18.2
volume20
Intrest106
Last Price0.01Aug 28, 2026
Change
6.4999.85%
Bid-
Ask0.01
volume259
Intrest205
Strike
480
480
Last Price18.78Aug 28, 2026
Change
13.82278.63%
Bid16.65
Ask20.4
volume163
Intrest561
Last Price0.06Aug 28, 2026
Change
5.2498.87%
Bid0.01
Ask0.7
volume49
Intrest57
Strike
482.5
482.5
Last Price21.4Aug 28, 2026
Change
15.41257.26%
Bid19
Ask23.2
volume32
Intrest167
Last Price0.01Aug 28, 2026
Change
3.9799.75%
Bid-
Ask0.01
volume331
Intrest129
Strike
485
485
Last Price21.85Aug 28, 2026
Change
14.63202.63%
Bid21.45
Ask25.7
volume95
Intrest239
Last Price0.02Aug 28, 2026
Change
2.6199.24%
Bid-
Ask0.76
volume186
Intrest116
Strike
487.5
487.5
Last Price23.77Aug 28, 2026
Change
8.9760.61%
Bid24
Ask28.2
volume13
Intrest167
Last Price0.09Aug 28, 2026
Change
2.2696.17%
Bid-
Ask0.13
volume286
Intrest180
Strike
490
490
Last Price28Aug 28, 2026
Change
17.41164.4%
Bid26.5
Ask30.3
volume97
Intrest201
Last Price0.01Aug 28, 2026
Change
1.7799.44%
Bid-
Ask0.51
volume59
Intrest279
Strike
492.5
492.5
Last Price29.35Aug 28, 2026
Change
17.35144.58%
Bid29
Ask33.2
volume33
Intrest43
Last Price0.01Aug 28, 2026
Change
1.1999.17%
Bid-
Ask0.01
volume92
Intrest264
Strike
495
495
Last Price33Aug 28, 2026
Change
15.3286.65%
Bid31.65
Ask35.7
volume136
Intrest218
Last Price0.05Aug 28, 2026
Change
0.9595%
Bid-
Ask0.25
volume75
Intrest111
Strike
497.5
497.5
Last Price24.71Aug 28, 2026
Change
1.858.09%
Bid34
Ask38.2
volume22
Intrest27
Last Price0.03Aug 28, 2026
Change
0.5795%
Bid-
Ask0.04
volume274
Intrest1666
Strike
500
500
Last Price38.76Aug 28, 2026
Change
19.1297.35%
Bid36.6
Ask40.7
volume110
Intrest312
Last Price0.01Aug 28, 2026
Change
0.2996.67%
Bid-
Ask1.74
volume44
Intrest65
Strike
502.5
502.5
Last Price39.63Aug 28, 2026
Change
7.9725.17%
Bid39
Ask43.2
volume1
Intrest2
Last Price0.04Aug 28, 2026
Change
0.2987.88%
Bid-
Ask0.05
volume37
Intrest672
Strike
505
505
Last Price44.3Aug 28, 2026
Change
16.5359.52%
Bid42
Ask45.8
volume97
Intrest218
Last Price0.03Aug 28, 2026
Change
0.1684.21%
Bid-
Ask1.7
volume76
Intrest112
Strike
507.5
507.5
Last Price27.7Aug 27, 2026
Change
-0%
Bid42.4
Ask49.95
volume0
Intrest2
Last Price0.01Aug 28, 2026
Change
0.1593.75%
Bid-
Ask0.01
volume151
Intrest395
Strike
510
510
Last Price48.68Aug 28, 2026
Change
20.4872.62%
Bid44.9
Ask52.45
volume101
Intrest157
Last Price0.11Aug 28, 2026
Change
0.0110%
Bid-
Ask0.01
volume16
Intrest967
Strike
512.5
512.5
Last Price38.08Aug 27, 2026
Change
-0%
Bid47.4
Ask54.95
volume0
Intrest7
Last Price0.01Aug 28, 2026
Change
0.0990%
Bid-
Ask0.01
volume67
Intrest302
Strike
515
515
Last Price35.8Aug 27, 2026
Change
-0%
Bid50
Ask57.45
volume0
Intrest11
Last Price0.04Aug 28, 2026
Change
0.0660%
Bid-
Ask8.55
volume1
Intrest199
Strike
517.5
517.5
Last Price41.86Aug 27, 2026
Change
-0%
Bid52.4
Ask59.95
volume0
Intrest0
Last Price0.04Aug 28, 2026
Change
0.0555.56%
Bid-
Ask0.01
volume184
Intrest566
Strike
520
520
Last Price41Aug 27, 2026
Change
-0%
Bid55.9
Ask62.45
volume0
Intrest1
Last Price0.05Aug 28, 2026
Change
0.0266.67%
Bid-
Ask0.04
volume31
Intrest152
Strike
522.5
522.5
Last Price44.6Aug 27, 2026
Change
-0%
Bid58.3
Ask64.95
volume0
Intrest2
Last Price0.01Aug 28, 2026
Change
0.0480%
Bid-
Ask0.01
volume30
Intrest281
Strike
525
525
Last Price60.13Aug 28, 2026
Change
8.5816.64%
Bid60.9
Ask67.45
volume53
Intrest93
Last Price0.02Aug 28, 2026
Change
0.1789.47%
Bid-
Ask8.5
volume10
Intrest339
Strike
527.5
527.5
Last Price50.15Aug 28, 2026
Change
0.551.11%
Bid63.55
Ask69.95
volume160
Intrest161
Last Price0.02Aug 28, 2026
Change
0.0250%
Bid-
Ask0.04
volume58
Intrest666
Strike
530
530
Last Price67.98Aug 28, 2026
Change
19.9841.63%
Bid65.9
Ask72.45
volume1
Intrest1
Last Price0.02Aug 28, 2026
Change
0.0360%
Bid-
Ask1.7
volume20
Intrest27
Strike
532.5
532.5
Last Price57.45Aug 27, 2026
Change
-0%
Bid68.35
Ask74.95
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0266.67%
Bid-
Ask8.5
volume10
Intrest380
Strike
535
535
Last Price64.15Aug 27, 2026
Change
-0%
Bid71.5
Ask77.45
volume0
Intrest1
Last Price0.01Aug 28, 2026
Change
0.0375%
Bid-
Ask2.9
volume34
Intrest374
Strike
537.5
537.5
Last Price58.2Aug 27, 2026
Change
-0%
Bid73.3
Ask79.95
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume88
Intrest574
Strike
540
540
Last Price66.2Aug 28, 2026
Change
3.655.84%
Bid76.1
Ask82.45
volume1
Intrest2
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask1.41
volume0
Intrest39
Strike
542.5
542.5
Last Price62.7Aug 27, 2026
Change
-0%
Bid77.4
Ask84.95
volume0
Intrest0
Last Price0.07Aug 28, 2026
Change
0.0240%
Bid-
Ask0.09
volume17
Intrest334
Strike
545
545
Last Price70.73Aug 27, 2026
Change
-0%
Bid79.9
Ask86.8
volume0
Intrest0
Last Price0.06Aug 28, 2026
Change
0.05500%
Bid-
Ask0.06
volume1
Intrest24
Strike
547.5
547.5
Last Price73.02Aug 24, 2026
Change
-0%
Bid82.4
Ask89.9
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume9
Intrest565
Strike
550
550
Last Price72.11Aug 27, 2026
Change
-0%
Bid84.9
Ask92.45
volume0
Intrest1
Last Price0.03Aug 28, 2026
Change
0.0666.67%
Bid-
Ask1.41
volume2
Intrest24
Strike
552.5
552.5
Last Price62.8Aug 20, 2026
Change
-0%
Bid87.4
Ask94.95
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.1292.31%
Bid-
Ask0.24
volume36
Intrest189
Strike
555
555
Last Price83.25Aug 27, 2026
Change
-0%
Bid89.9
Ask97.45
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.19
volume0
Intrest42
Strike
557.5
557.5
Last Price69.47Aug 25, 2026
Change
-0%
Bid92.4
Ask99.95
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume53
Intrest359
Strike
560
560
Last Price94.03Aug 28, 2026
Change
6.557.49%
Bid94.9
Ask102.45
volume1
Intrest0
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest14
Strike
562.5
562.5
Last Price94.77Aug 28, 2026
Change
9.7411.45%
Bid97.4
Ask104.95
volume1
Intrest0
Last Price0.01Aug 28, 2026
Change
0.9898.99%
Bid-
Ask0.19
volume2
Intrest87
Strike
565
565
Last Price86.42Aug 26, 2026
Change
-0%
Bid99.9
Ask107.45
volume0
Intrest0
Last Price0.25Aug 28, 2026
Change
0.2400%
Bid-
Ask1.18
volume1
Intrest33
Strike
567.5
567.5
Last Price-
Change
-
Bid102.4
Ask109.95
volume0
Intrest0
Last Price0.02Aug 28, 2026
Change
0.0981.82%
Bid-
Ask0.01
volume24
Intrest375
Strike
570
570
Last Price90Aug 25, 2026
Change
-0%
Bid104.9
Ask112.45
volume0
Intrest0
Last Price0.09Aug 25, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest5
Strike
572.5
572.5
Last Price-
Change
-
Bid107.4
Ask114.95
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.1694.12%
Bid-
Ask0.01
volume7
Intrest87
Strike
575
575
Last Price82.53Aug 20, 2026
Change
-0%
Bid109.9
Ask117.45
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest35
Strike
577.5
577.5
Last Price-
Change
-
Bid112.4
Ask119.95
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume10
Intrest317
Strike
580
580
Last Price100.5Aug 26, 2026
Change
-0%
Bid114.9
Ask122.45
volume0
Intrest0
Last Price0.04Aug 26, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest14
Strike
582.5
582.5
Last Price-
Change
-
Bid117.4
Ask124.95
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest77
Strike
585
585
Last Price75.35Aug 18, 2026
Change
-0%
Bid121.5
Ask126.85
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest21
Strike
587.5
587.5
Last Price-
Change
-
Bid121.45
Ask129.95
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest98
Strike
590
590
Last Price110.82Aug 24, 2026
Change
-0%
Bid126.5
Ask131.85
volume0
Intrest0
Last Price0.03Aug 26, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest8
Strike
592.5
592.5
Last Price-
Change
-
Bid127.4
Ask134.95
volume0
Intrest0
Last Price0.07Aug 26, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest38
Strike
595
595
Last Price112.21Aug 24, 2026
Change
-0%
Bid129.9
Ask137.45
volume0
Intrest0
Last Price0.07Aug 26, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest8
Strike
597.5
597.5
Last Price-
Change
-
Bid132.4
Ask139.95
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest286
Strike
600
600
Last Price106.96Aug 19, 2026
Change
-0%
Bid134.9
Ask142.45
volume0
Intrest0
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest86
Strike
602.5
602.5
Last Price-
Change
-
Bid137.4
Ask144.95
volume0
Intrest0
Last Price0.02Aug 27, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest69
Strike
605
605
Last Price73.75Aug 17, 2026
Change
-0%
Bid139.9
Ask147.45
volume0
Intrest0
Last Price0.08Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest53
Strike
610
610
Last Price105.3Aug 18, 2026
Change
-0%
Bid144.9
Ask152.45
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.31
volume0
Intrest62
Strike
615
615
Last Price123.65Aug 21, 2026
Change
-0%
Bid150
Ask157.45
volume0
Intrest0
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest57
Strike
620
620
Last Price104.2Aug 07, 2026
Change
-0%
Bid154.9
Ask162.45
volume0
Intrest0
Last Price0.27Aug 28, 2026
Change
0.19237.5%
Bid-
Ask8.55
volume11
Intrest179
Strike
625
625
Last Price118.82Aug 18, 2026
Change
-0%
Bid160.15
Ask167.45
volume0
Intrest0
Last Price0.02Aug 27, 2026
Change
-0%
Bid-
Ask1.65
volume0
Intrest90
Strike
630
630
Last Price138.46Aug 21, 2026
Change
-0%
Bid164.9
Ask172.45
volume0
Intrest0
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest252
Strike
635
635
Last Price111.22Aug 11, 2026
Change
-0%
Bid170
Ask177.45
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest157
Strike
640
640
Last Price162.8Aug 26, 2026
Change
-0%
Bid174.9
Ask182.45
volume0
Intrest0
Last Price0.13Aug 25, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest33
Strike
645
645
Last Price166.6Aug 26, 2026
Change
-0%
Bid179.9
Ask187.45
volume0
Intrest0
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest443
Strike
650
650
Last Price171.59Aug 26, 2026
Change
-0%
Bid184.9
Ask192.45
volume0
Intrest0
Last Price0.09Aug 25, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest74
Strike
655
655
Last Price-
Change
-
Bid189.9
Ask197.45
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest30
Strike
660
660
Last Price175.25Aug 20, 2026
Change
-0%
Bid196.5
Ask202.45
volume0
Intrest0
Last Price0.02Aug 25, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest42
Strike
665
665
Last Price180.25Aug 20, 2026
Change
-0%
Bid199.9
Ask207.45
volume0
Intrest0
Last Price0.09Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest145
Strike
670
670
Last Price124.78Aug 13, 2026
Change
-0%
Bid204.9
Ask212.45
volume0
Intrest0
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest125
Strike
675
675
Last Price-
Change
-
Bid210
Ask217.45
volume0
Intrest0
Last Price0.03Aug 25, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest86
Strike
680
680
Last Price195.25Aug 20, 2026
Change
-0%
Bid214.9
Ask222.45
volume0
Intrest0
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest113
Strike
685
685
Last Price-
Change
-
Bid221.5
Ask227.45
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0583.33%
Bid-
Ask0.08
volume4
Intrest127
Strike
690
690
Last Price-
Change
-
Bid224.9
Ask232.45
volume0
Intrest0
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest99
Strike
695
695
Last Price-
Change
-
Bid230
Ask237.45
volume0
Intrest0
Last Price0.02Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest388
Strike
700
700
Last Price220.92Aug 25, 2026
Change
-0%
Bid234.9
Ask242.45
volume0
Intrest0
Last Price0.13Aug 25, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest255
Strike
705
705
Last Price-
Change
-
Bid240
Ask247.45
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest183
Strike
710
710
Last Price-
Change
-
Bid244.9
Ask252.45
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest190
Strike
715
715
Last Price180.35Aug 05, 2026
Change
-0%
Bid249.9
Ask257.45
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest152
Strike
720
720
Last Price205.15Aug 14, 2026
Change
-0%
Bid254.9
Ask262.45
volume0
Intrest0
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest149
Strike
730
730
Last Price-
Change
-
Bid266.5
Ask272.45
volume0
Intrest0
Last Price0.04Aug 26, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest170
Strike
740
740
Last Price-
Change
-
Bid274.9
Ask282.45
volume0
Intrest0
Last Price0.03Aug 26, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest211
Strike
750
750
Last Price-
Change
-
Bid284.9
Ask292.45
volume0
Intrest0
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest94
Strike
760
760
Last Price237.89Jul 20, 2026
Change
-0%
Bid294.9
Ask302.45
volume0
Intrest0
Last Price0.04Aug 26, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest85
Strike
770
770
Last Price-
Change
-
Bid304.9
Ask312.15
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest43
Strike
780
780
Last Price-
Change
-
Bid314.9
Ask322.45
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest175
Strike
790
790
Last Price240.59Jul 22, 2026
Change
-0%
Bid326.5
Ask332.45
volume0
Intrest0
Last Price0.09Aug 26, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest153
Strike
800
800
Last Price246.5Jul 21, 2026
Change
-0%
Bid334.9
Ask342.45
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest92
Strike
810
810
Last Price-
Change
-
Bid345
Ask352.45
volume0
Intrest0
Last Price0.08Aug 26, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest149
Strike
820
820
Last Price-
Change
-
Bid354.9
Ask362.45
volume0
Intrest0
Last Price0.02Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest284
Strike
830
830
Last Price-
Change
-
Bid364.9
Ask372.45
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest160
Strike
840
840
Last Price-
Change
-
Bid374.9
Ask382.45
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest80
Strike
850
850
Last Price-
Change
-
Bid384.9
Ask392.45
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest103
Strike
860
860
Last Price-
Change
-
Bid394.9
Ask402.45
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest139
Strike
870
870
Last Price-
Change
-
Bid404.9
Ask412.45
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest163
Strike
880
880
Last Price351.75Aug 06, 2026
Change
-0%
Bid414.9
Ask422.45
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest161
Strike
890
890
Last Price-
Change
-
Bid425
Ask433
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest733
Strike
900
900
Last Price-
Change
-
Bid436.5
Ask441.85
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest217
Strike
910
910
Last Price-
Change
-
Bid444.9
Ask452.45
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest220
Strike
920
920
Last Price-
Change
-
Bid454.9
Ask462.45
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest313
Strike
930
930
Last Price-
Change
-
Bid464.9
Ask472.45
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest208
Strike
940
940
Last Price-
Change
-
Bid474.9
Ask482.45
volume0
Intrest0