$500.26
8.091.64%
Ult. Agg.: Jun 9, 11:22 AM
Applied Materials Inc Catena di Opzioni
AMATNASDAQ
PRO
Applied Materials (NASDAQ:AMAT) Azioni, Catena di opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Applied Materials a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Applied Materials..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price287.87Jun 08, 2026
Change
-0%
Bid313.6
Ask317.2
volume0
Intrest1
Strike
195
195
Last Price0.07Jun 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest8
Last Price272.6Jun 05, 2026
Change
-0%
Bid308.55
Ask311.85
volume0
Intrest1
Strike
200
200
Last Price0.08Jun 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest22
Last Price-
Change
-
Bid303.6
Ask306.9
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price268.55Jun 05, 2026
Change
-0%
Bid298.65
Ask301.95
volume0
Intrest1
Strike
210
210
Last Price0.11Jun 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid293.65
Ask296.9
volume0
Intrest0
Strike
215
215
Last Price0.08Jun 08, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest56
Last Price-
Change
-
Bid288.65
Ask291.9
volume0
Intrest0
Strike
220
220
Last Price0.16Jun 08, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest242
Last Price187.95May 19, 2026
Change
-0%
Bid283.65
Ask286.85
volume0
Intrest1
Strike
225
225
Last Price0.16Jun 08, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest19
Last Price261.97Jun 08, 2026
Change
-0%
Bid278.65
Ask281.85
volume0
Intrest1
Strike
230
230
Last Price0.15Jun 08, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest6
Last Price257.07Jun 08, 2026
Change
-0%
Bid273.65
Ask277.05
volume0
Intrest1
Strike
235
235
Last Price0.25Jun 09, 2026
Change
0.0956.25%
Bid-
Ask0.62
volume1
Intrest28
Last Price221.9Jun 02, 2026
Change
-0%
Bid268.6
Ask271.95
volume0
Intrest1
Strike
240
240
Last Price0.16Jun 08, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest54
Last Price-
Change
-
Bid263.65
Ask266.95
volume0
Intrest0
Strike
245
245
Last Price0.22Jun 09, 2026
Change
0.0637.5%
Bid-
Ask1.17
volume1
Intrest19
Last Price-
Change
-
Bid258.65
Ask262
volume0
Intrest0
Strike
250
250
Last Price0.08Jun 02, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest17
Last Price223.95Jun 05, 2026
Change
-0%
Bid253.65
Ask256.95
volume0
Intrest1
Strike
255
255
Last Price0.23Jun 01, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest4
Last Price233.75Jun 08, 2026
Change
-0%
Bid248.7
Ask251.95
volume0
Intrest1
Strike
260
260
Last Price0.09Jun 02, 2026
Change
-0%
Bid-
Ask0.41
volume0
Intrest13
Last Price228.75Jun 08, 2026
Change
-0%
Bid243.7
Ask247.25
volume0
Intrest3
Strike
265
265
Last Price0.11Jun 02, 2026
Change
-0%
Bid-
Ask0.93
volume0
Intrest4
Last Price246.55Jun 09, 2026
Change
-
Bid238.7
Ask242.05
volume2
Intrest0
Strike
270
270
Last Price0.15Jun 02, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Last Price207.3Jun 05, 2026
Change
-0%
Bid233.7
Ask236.85
volume0
Intrest1
Strike
275
275
Last Price0.13Jun 02, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest15
Last Price168.5Jun 01, 2026
Change
-0%
Bid228.65
Ask232
volume0
Intrest2
Strike
280
280
Last Price0.25May 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest20
Last Price-
Change
-
Bid223.65
Ask226.95
volume0
Intrest0
Strike
285
285
Last Price0.2May 28, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Last Price181.25Jun 02, 2026
Change
-0%
Bid218.65
Ask222
volume0
Intrest2
Strike
290
290
Last Price0.46May 26, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest48
Last Price198.1Jun 08, 2026
Change
-0%
Bid213.7
Ask216.9
volume0
Intrest1
Strike
295
295
Last Price0.13Jun 02, 2026
Change
-0%
Bid-
Ask0.92
volume0
Intrest41
Last Price148.6Jun 01, 2026
Change
-0%
Bid208.7
Ask211.9
volume0
Intrest1
Strike
300
300
Last Price0.13Jun 02, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest42
Last Price143.6Jun 01, 2026
Change
-0%
Bid203.7
Ask207.1
volume0
Intrest1
Strike
305
305
Last Price1.31May 11, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest9
Last Price-
Change
-
Bid198.7
Ask201.85
volume0
Intrest0
Strike
310
310
Last Price0.15Jun 03, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest163
Last Price154.2Jun 02, 2026
Change
-0%
Bid193.7
Ask197.35
volume0
Intrest6
Strike
315
315
Last Price0.09Jun 03, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest82
Last Price152.8Jun 08, 2026
Change
-0%
Bid188.6
Ask192.3
volume0
Intrest1
Strike
320
320
Last Price0.25Jun 02, 2026
Change
-0%
Bid-
Ask0.72
volume0
Intrest15
Last Price74.75May 04, 2026
Change
-0%
Bid183.65
Ask187
volume0
Intrest4
Strike
325
325
Last Price0.3Jun 03, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest22
Last Price89.5May 05, 2026
Change
-0%
Bid178.7
Ask181.9
volume0
Intrest8
Strike
330
330
Last Price0.07Jun 05, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest42
Last Price110.44May 14, 2026
Change
-0%
Bid173.75
Ask177.05
volume0
Intrest3
Strike
335
335
Last Price0.07Jun 04, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest51
Last Price96.6May 22, 2026
Change
-0%
Bid168.75
Ask172.05
volume0
Intrest3
Strike
340
340
Last Price0.28Jun 05, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest89
Last Price132.8Jun 08, 2026
Change
-0%
Bid163.75
Ask166.9
volume0
Intrest2
Strike
345
345
Last Price0.11Jun 08, 2026
Change
-0%
Bid-
Ask1.52
volume0
Intrest152
Last Price107.87Jun 05, 2026
Change
-0%
Bid158.7
Ask162
volume0
Intrest316
Strike
350
350
Last Price0.01Jun 08, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest123
Last Price-
Change
-
Bid156.2
Ask159.5
volume0
Intrest0
Strike
352.5
352.5
Last Price0.05Jun 08, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Last Price102.13May 26, 2026
Change
-0%
Bid153.7
Ask156.95
volume0
Intrest14
Strike
355
355
Last Price0.04Jun 08, 2026
Change
-0%
Bid-
Ask1.16
volume0
Intrest36
Last Price-
Change
-
Bid151.25
Ask154.5
volume0
Intrest0
Strike
357.5
357.5
Last Price0.05Jun 08, 2026
Change
-0%
Bid-
Ask1.16
volume0
Intrest28
Last Price123.76Jun 02, 2026
Change
-0%
Bid148.75
Ask152.15
volume0
Intrest8
Strike
360
360
Last Price0.07Jun 08, 2026
Change
-0%
Bid-
Ask1.16
volume0
Intrest69
Last Price146.55Jun 09, 2026
Change
-
Bid146.5
Ask149.45
volume1
Intrest0
Strike
362.5
362.5
Last Price0.08Jun 08, 2026
Change
-0%
Bid-
Ask1.16
volume0
Intrest22
Last Price54.65May 18, 2026
Change
-0%
Bid143.75
Ask147.25
volume0
Intrest5
Strike
365
365
Last Price0.08Jun 08, 2026
Change
-0%
Bid-
Ask0.99
volume0
Intrest30
Last Price-
Change
-
Bid141.3
Ask144.6
volume0
Intrest0
Strike
367.5
367.5
Last Price0.14Jun 05, 2026
Change
-0%
Bid-
Ask1.14
volume0
Intrest10
Last Price124Jun 08, 2026
Change
-0%
Bid138.7
Ask142.05
volume0
Intrest8
Strike
370
370
Last Price0.2Jun 09, 2026
Change
0.14233.33%
Bid-
Ask0.21
volume3
Intrest260
Last Price84.2Jun 05, 2026
Change
-0%
Bid136.2
Ask139.45
volume0
Intrest1
Strike
372.5
372.5
Last Price0.1Jun 09, 2026
Change
0.0323.08%
Bid-
Ask0.21
volume21
Intrest14
Last Price127.1Jun 03, 2026
Change
-0%
Bid133.75
Ask137.15
volume0
Intrest2
Strike
375
375
Last Price0.04Jun 09, 2026
Change
0.0342.86%
Bid0.01
Ask0.25
volume41
Intrest191
Last Price-
Change
-
Bid131.3
Ask134.6
volume0
Intrest0
Strike
377.5
377.5
Last Price0.11Jun 09, 2026
Change
0.1963.33%
Bid-
Ask0.34
volume1
Intrest11
Last Price94.14Jun 05, 2026
Change
-0%
Bid128.8
Ask132.05
volume0
Intrest43
Strike
380
380
Last Price0.1Jun 09, 2026
Change
0.0428.57%
Bid0.01
Ask0.26
volume5
Intrest94
Last Price-
Change
-
Bid126.5
Ask129.85
volume0
Intrest0
Strike
382.5
382.5
Last Price0.29Jun 09, 2026
Change
1.1279.43%
Bid0.01
Ask0.3
volume1
Intrest10
Last Price73.85Jun 05, 2026
Change
-0%
Bid123.85
Ask127.4
volume0
Intrest7
Strike
385
385
Last Price0.16Jun 09, 2026
Change
0.1650%
Bid0.01
Ask0.36
volume5
Intrest179
Last Price-
Change
-
Bid121.35
Ask124.7
volume0
Intrest0
Strike
387.5
387.5
Last Price0.18Jun 08, 2026
Change
-0%
Bid0.01
Ask0.58
volume0
Intrest10
Last Price135.02Jun 09, 2026
Change
40.5942.98%
Bid119
Ask122.15
volume4
Intrest9
Strike
390
390
Last Price0.22Jun 09, 2026
Change
0.0857.14%
Bid0.01
Ask0.4
volume4
Intrest110
Last Price88.55Jun 08, 2026
Change
-0%
Bid116.5
Ask119.65
volume0
Intrest1
Strike
392.5
392.5
Last Price0.64Jun 05, 2026
Change
-0%
Bid0.01
Ask0.25
volume0
Intrest14
Last Price130.02Jun 09, 2026
Change
35.537.56%
Bid114
Ask117.15
volume4
Intrest70
Strike
395
395
Last Price0.15Jun 09, 2026
Change
0.0525%
Bid0.03
Ask0.39
volume2
Intrest116
Last Price59.44Jun 05, 2026
Change
-0%
Bid111.5
Ask114.65
volume0
Intrest1
Strike
397.5
397.5
Last Price0.25Jun 08, 2026
Change
-0%
Bid0.01
Ask0.45
volume0
Intrest66
Last Price76.5Jun 08, 2026
Change
-0%
Bid109
Ask112.25
volume0
Intrest416
Strike
400
400
Last Price0.12Jun 09, 2026
Change
0.371.43%
Bid0.1
Ask0.36
volume44
Intrest963
Last Price115.35Jun 09, 2026
Change
-
Bid106.5
Ask109.6
volume1
Intrest0
Strike
402.5
402.5
Last Price0.2Jun 08, 2026
Change
-0%
Bid0.01
Ask1.05
volume0
Intrest170
Last Price76.53Jun 08, 2026
Change
-0%
Bid104
Ask107.45
volume0
Intrest21
Strike
405
405
Last Price0.32Jun 08, 2026
Change
-0%
Bid0.01
Ask1.06
volume0
Intrest43
Last Price-
Change
-
Bid101.5
Ask104.75
volume0
Intrest0
Strike
407.5
407.5
Last Price0.28Jun 08, 2026
Change
-0%
Bid0.1
Ask0.48
volume0
Intrest29
Last Price52.8Jun 05, 2026
Change
-0%
Bid99
Ask102.3
volume0
Intrest19
Strike
410
410
Last Price0.38Jun 09, 2026
Change
0.025%
Bid0.15
Ask0.41
volume5
Intrest95
Last Price68.3Jun 08, 2026
Change
-0%
Bid96.5
Ask99.8
volume0
Intrest1
Strike
412.5
412.5
Last Price0.22Jun 09, 2026
Change
0.2856%
Bid0.04
Ask0.64
volume4
Intrest89
Last Price65.15Jun 02, 2026
Change
-0%
Bid94.05
Ask97.45
volume0
Intrest24
Strike
415
415
Last Price0.2Jun 09, 2026
Change
0.3764.91%
Bid0.1
Ask0.4
volume6
Intrest66
Last Price62.44Jun 05, 2026
Change
-0%
Bid91.55
Ask94.85
volume0
Intrest2
Strike
417.5
417.5
Last Price0.66Jun 08, 2026
Change
-0%
Bid0.03
Ask1.13
volume0
Intrest30
Last Price61.5Jun 08, 2026
Change
-0%
Bid89.1
Ask92.45
volume0
Intrest20
Strike
420
420
Last Price0.46Jun 09, 2026
Change
0.2938.67%
Bid0.2
Ask1
volume1
Intrest357
Last Price57.95Jun 05, 2026
Change
-0%
Bid86.6
Ask89.95
volume0
Intrest5
Strike
422.5
422.5
Last Price0.74Jun 08, 2026
Change
-0%
Bid0.05
Ask1.18
volume0
Intrest108
Last Price65.52Jun 08, 2026
Change
-0%
Bid84.15
Ask87.55
volume0
Intrest19
Strike
425
425
Last Price0.3Jun 09, 2026
Change
0.770%
Bid0.25
Ask0.73
volume7
Intrest284
Last Price63.2Jun 08, 2026
Change
-0%
Bid81.55
Ask85.1
volume0
Intrest39
Strike
427.5
427.5
Last Price0.88Jun 08, 2026
Change
-0%
Bid0.2
Ask1.23
volume0
Intrest48
Last Price89.75Jun 09, 2026
Change
34.7563.18%
Bid79.25
Ask82.85
volume1
Intrest48
Strike
430
430
Last Price0.98Jun 09, 2026
Change
0.2721.6%
Bid0.15
Ask1.06
volume3
Intrest219
Last Price60.25Jun 08, 2026
Change
-0%
Bid76.85
Ask80.05
volume0
Intrest32
Strike
432.5
432.5
Last Price0.71Jun 09, 2026
Change
0.6547.79%
Bid0.17
Ask1.3
volume1
Intrest44
Last Price90.42Jun 09, 2026
Change
32.4255.9%
Bid74.55
Ask77.8
volume3
Intrest28
Strike
435
435
Last Price0.6Jun 09, 2026
Change
1.1164.91%
Bid0.44
Ask0.96
volume8
Intrest631
Last Price70Jun 04, 2026
Change
-0%
Bid72
Ask75.35
volume0
Intrest5
Strike
437.5
437.5
Last Price1.62Jun 08, 2026
Change
-0%
Bid0.27
Ask1.4
volume0
Intrest56
Last Price72.25Jun 09, 2026
Change
16.9630.67%
Bid69.5
Ask72.85
volume2
Intrest161
Strike
440
440
Last Price0.53Jun 09, 2026
Change
1.4873.63%
Bid0.48
Ask1.14
volume3
Intrest462
Last Price41.2Jun 08, 2026
Change
-0%
Bid67.1
Ask70.55
volume0
Intrest17
Strike
442.5
442.5
Last Price0.69Jun 09, 2026
Change
1.7171.25%
Bid0.4
Ask1.24
volume7
Intrest81
Last Price34.25Jun 08, 2026
Change
-0%
Bid64.65
Ask68.1
volume0
Intrest276
Strike
445
445
Last Price0.7Jun 09, 2026
Change
1.9573.58%
Bid0.61
Ask1.17
volume9
Intrest314
Last Price28.05Jun 05, 2026
Change
-0%
Bid62.3
Ask65.8
volume0
Intrest17
Strike
447.5
447.5
Last Price1.11Jun 09, 2026
Change
1.8362.24%
Bid0.42
Ask1.73
volume2
Intrest370
Last Price62Jun 09, 2026
Change
15.6733.82%
Bid60
Ask63.25
volume2
Intrest160
Strike
450
450
Last Price1.08Jun 09, 2026
Change
1.9664.47%
Bid0.89
Ask1.6
volume29
Intrest426
Last Price31.8Jun 08, 2026
Change
-0%
Bid57.55
Ask60.95
volume0
Intrest10
Strike
452.5
452.5
Last Price0.96Jun 09, 2026
Change
2.4471.76%
Bid0.79
Ask1.75
volume8
Intrest59
Last Price56.35Jun 09, 2026
Change
17.344.3%
Bid55.25
Ask58.6
volume19
Intrest58
Strike
455
455
Last Price1.08Jun 09, 2026
Change
2.7271.58%
Bid0.99
Ask1.79
volume23
Intrest241
Last Price51.32Jun 09, 2026
Change
14.3238.7%
Bid53
Ask56.2
volume1
Intrest31
Strike
457.5
457.5
Last Price1.63Jun 09, 2026
Change
2.9464.33%
Bid0.95
Ask2.26
volume12
Intrest90
Last Price62.57Jun 09, 2026
Change
28.6184.25%
Bid50.65
Ask53.95
volume37
Intrest91
Strike
460
460
Last Price1.97Jun 09, 2026
Change
3.2662.33%
Bid1.42
Ask2.31
volume26
Intrest164
Last Price60.17Jun 09, 2026
Change
33.36124.43%
Bid48.9
Ask51.7
volume2
Intrest44
Strike
462.5
462.5
Last Price4.7Jun 08, 2026
Change
-0%
Bid1.31
Ask2.81
volume0
Intrest61
Last Price54.73Jun 09, 2026
Change
23.6175.87%
Bid46.15
Ask49.65
volume65
Intrest185
Strike
465
465
Last Price2.29Jun 09, 2026
Change
3.3159.11%
Bid1.81
Ask3.05
volume10
Intrest135
Last Price56.25Jun 09, 2026
Change
24.3576.33%
Bid43.95
Ask47.25
volume3
Intrest54
Strike
467.5
467.5
Last Price2.12Jun 09, 2026
Change
3.3261.03%
Bid1.71
Ask3.4
volume36
Intrest40
Last Price42.85Jun 09, 2026
Change
15.1554.69%
Bid41.8
Ask45.2
volume47
Intrest340
Strike
470
470
Last Price2.92Jun 09, 2026
Change
4.0658.17%
Bid2.08
Ask3.7
volume22
Intrest102
Last Price53.38Jun 09, 2026
Change
25.4390.98%
Bid39.65
Ask43.1
volume2
Intrest20
Strike
472.5
472.5
Last Price2.2Jun 09, 2026
Change
22.5791.12%
Bid2.1
Ask3.95
volume21
Intrest28
Last Price35.29Jun 09, 2026
Change
8.9533.98%
Bid37.55
Ask40.85
volume1
Intrest36
Strike
475
475
Last Price3.57Jun 09, 2026
Change
6.4364.3%
Bid2.09
Ask4.8
volume12
Intrest97
Last Price44.68Jun 09, 2026
Change
21.6894.26%
Bid35.5
Ask38.8
volume13
Intrest27
Strike
477.5
477.5
Last Price2.76Jun 09, 2026
Change
6.7971.1%
Bid2.21
Ask5
volume10
Intrest36
Last Price46.72Jun 09, 2026
Change
23.72103.13%
Bid33.55
Ask36.9
volume5
Intrest222
Strike
480
480
Last Price4.3Jun 09, 2026
Change
5.8657.68%
Bid3.1
Ask6
volume24
Intrest189
Last Price44.5Jun 09, 2026
Change
23.25109.41%
Bid31.55
Ask34.95
volume16
Intrest36
Strike
482.5
482.5
Last Price4.4Jun 09, 2026
Change
6.7960.68%
Bid3.3
Ask6.65
volume13
Intrest31
Last Price39.07Jun 09, 2026
Change
20.87114.67%
Bid29.65
Ask33
volume3
Intrest81
Strike
485
485
Last Price5.55Jun 09, 2026
Change
7.6357.89%
Bid4.1
Ask7.05
volume16
Intrest49
Last Price41.6Jun 09, 2026
Change
23.66131.88%
Bid27.75
Ask31.3
volume11
Intrest51
Strike
487.5
487.5
Last Price7Jun 09, 2026
Change
7.6752.28%
Bid4.6
Ask7.7
volume14
Intrest32
Last Price35.99Jun 09, 2026
Change
18.94111.09%
Bid25.95
Ask28.9
volume113
Intrest586
Strike
490
490
Last Price6.98Jun 09, 2026
Change
7.8953.06%
Bid5.55
Ask8.3
volume15
Intrest77
Last Price29.7Jun 09, 2026
Change
15.9115.22%
Bid24.2
Ask27.7
volume115
Intrest439
Strike
492.5
492.5
Last Price6.5Jun 09, 2026
Change
9.5859.58%
Bid6.15
Ask9.15
volume9
Intrest26
Last Price28.15Jun 09, 2026
Change
13.1587.67%
Bid22.55
Ask26.05
volume110
Intrest605
Strike
495
495
Last Price6.28Jun 09, 2026
Change
12.9767.38%
Bid7
Ask9.95
volume209
Intrest119
Last Price22.66Jun 09, 2026
Change
10.1180.56%
Bid20.9
Ask24.4
volume6
Intrest409
Strike
497.5
497.5
Last Price9.91Jun 09, 2026
Change
10.8252.19%
Bid8
Ask11.5
volume10
Intrest4
Last Price22.63Jun 09, 2026
Change
11.1396.78%
Bid19.35
Ask23
volume46
Intrest652
Strike
500
500
Last Price10.65Jun 09, 2026
Change
9.5747.33%
Bid9
Ask11.95
volume45
Intrest88
Last Price23Jun 09, 2026
Change
11.69103.36%
Bid17.9
Ask21.2
volume3
Intrest87
Strike
502.5
502.5
Last Price11.1Jun 09, 2026
Change
35.8876.37%
Bid10.05
Ask13.5
volume14
Intrest11
Last Price20.55Jun 09, 2026
Change
10.0595.71%
Bid16.5
Ask19.8
volume40
Intrest289
Strike
505
505
Last Price13.34Jun 09, 2026
Change
7.5636.17%
Bid11.3
Ask14.5
volume23
Intrest14
Last Price22.85Jun 09, 2026
Change
12.82127.82%
Bid15.1
Ask18.7
volume10
Intrest186
Strike
507.5
507.5
Last Price14Jun 09, 2026
Change
-
Bid12.55
Ask15.75
volume19
Intrest0
Last Price16.27Jun 09, 2026
Change
7.6288.09%
Bid13.85
Ask17.3
volume153
Intrest732
Strike
510
510
Last Price14.67Jun 09, 2026
Change
11.3443.6%
Bid13.65
Ask16.25
volume34
Intrest82
Last Price15.92Jun 09, 2026
Change
8.68119.89%
Bid12.75
Ask16.15
volume15
Intrest733
Strike
512.5
512.5
Last Price15.53Jun 09, 2026
Change
-
Bid15.05
Ask18.4
volume5
Intrest0
Last Price14.2Jun 09, 2026
Change
7.2102.86%
Bid12.1
Ask15.3
volume146
Intrest125
Strike
515
515
Last Price13.5Jun 09, 2026
Change
11.5546.11%
Bid16.5
Ask20.05
volume3
Intrest8
Last Price16.7Jun 09, 2026
Change
10.58172.88%
Bid10.65
Ask14.15
volume19
Intrest89
Strike
517.5
517.5
Last Price-
Change
-
Bid18
Ask21.5
volume0
Intrest0
Last Price12.5Jun 09, 2026
Change
7127.27%
Bid9.7
Ask13.15
volume111
Intrest551
Strike
520
520
Last Price17.38Jun 09, 2026
Change
67.9779.64%
Bid19.5
Ask22.45
volume8
Intrest1
Last Price10.41Jun 09, 2026
Change
4.7383.27%
Bid9.45
Ask12
volume17
Intrest105
Strike
522.5
522.5
Last Price19.12Jun 09, 2026
Change
-
Bid21.2
Ask24.6
volume21
Intrest0
Last Price9.55Jun 09, 2026
Change
4.6594.9%
Bid8.65
Ask10.75
volume183
Intrest1268
Strike
525
525
Last Price17.55Jun 09, 2026
Change
16.4348.35%
Bid22.85
Ask26.25
volume201
Intrest1
Last Price13.5Jun 09, 2026
Change
9.18212.5%
Bid7.85
Ask10.75
volume7
Intrest20
Strike
527.5
527.5
Last Price51.5Jun 02, 2026
Change
-0%
Bid24.15
Ask27.95
volume0
Intrest4
Last Price8.1Jun 09, 2026
Change
4.1102.5%
Bid7.25
Ask8.8
volume96
Intrest354
Strike
530
530
Last Price22Jun 09, 2026
Change
63.374.21%
Bid25.8
Ask29.75
volume4
Intrest1
Last Price9.25Jun 09, 2026
Change
5.73162.78%
Bid6.3
Ask9.35
volume25
Intrest26
Strike
532.5
532.5
Last Price-
Change
-
Bid27.8
Ask31.5
volume0
Intrest0
Last Price8.25Jun 09, 2026
Change
4.98152.29%
Bid6.75
Ask7.85
volume54
Intrest48
Strike
535
535
Last Price56.95Jun 08, 2026
Change
-0%
Bid29.7
Ask33.3
volume0
Intrest1
Last Price7.45Jun 09, 2026
Change
4.85186.54%
Bid5.25
Ask8.15
volume10
Intrest55
Strike
537.5
537.5
Last Price31.85Jun 09, 2026
Change
11.4526.44%
Bid31.6
Ask35.2
volume1
Intrest1
Last Price5.52Jun 09, 2026
Change
3.04122.58%
Bid4.6
Ask6.6
volume317
Intrest92
Strike
540
540
Last Price29.1Jun 09, 2026
Change
37.4856.29%
Bid33.65
Ask37.15
volume1
Intrest1
Last Price5.02Jun 09, 2026
Change
2.57104.9%
Bid4.05
Ask5.95
volume13
Intrest27
Strike
542.5
542.5
Last Price67.18Jun 05, 2026
Change
-0%
Bid35.55
Ask38.55
volume0
Intrest5
Last Price5.72Jun 09, 2026
Change
3.63173.68%
Bid4.05
Ask6.15
volume15
Intrest68
Strike
545
545
Last Price62.6Jun 08, 2026
Change
-0%
Bid37.6
Ask41.15
volume0
Intrest5
Last Price1.57Jun 08, 2026
Change
-0%
Bid3.1
Ask6.35
volume0
Intrest22
Strike
547.5
547.5
Last Price-
Change
-
Bid39.7
Ask43.25
volume0
Intrest0
Last Price4.77Jun 09, 2026
Change
2.96163.54%
Bid3.25
Ask5.2
volume229
Intrest194
Strike
550
550
Last Price77Jun 05, 2026
Change
-0%
Bid41.85
Ask45.35
volume0
Intrest5
Last Price4.35Jun 09, 2026
Change
2.53139.01%
Bid2.98
Ask5.65
volume1
Intrest9
Strike
552.5
552.5
Last Price72.4Jun 08, 2026
Change
-0%
Bid44.05
Ask47.45
volume0
Intrest2
Last Price3.44Jun 09, 2026
Change
1.93127.81%
Bid2.78
Ask5.25
volume13
Intrest27
Strike
555
555
Last Price74.1Jun 08, 2026
Change
-0%
Bid46.25
Ask49.6
volume0
Intrest5
Last Price1.29Jun 08, 2026
Change
-0%
Bid2.39
Ask5
volume0
Intrest9
Strike
557.5
557.5
Last Price-
Change
-
Bid48.55
Ask51.8
volume0
Intrest0
Last Price4.08Jun 09, 2026
Change
2.81221.26%
Bid2.29
Ask3.4
volume31
Intrest109
Strike
560
560
Last Price114.05May 27, 2026
Change
-0%
Bid50.75
Ask54.05
volume0
Intrest0
Last Price3.6Jun 09, 2026
Change
2.96462.5%
Bid1.95
Ask4.25
volume1
Intrest6
Strike
562.5
562.5
Last Price-
Change
-
Bid52.95
Ask56.3
volume0
Intrest0
Last Price2.76Jun 09, 2026
Change
1.74170.59%
Bid1.98
Ask3.2
volume7
Intrest45
Strike
565
565
Last Price-
Change
-
Bid55.25
Ask58.6
volume0
Intrest0
Last Price2.93Jun 09, 2026
Change
1.87176.42%
Bid1.38
Ask3.75
volume6
Intrest3
Strike
567.5
567.5
Last Price-
Change
-
Bid57.5
Ask60.6
volume0
Intrest0
Last Price2.58Jun 09, 2026
Change
1.76214.63%
Bid1.52
Ask2.39
volume14
Intrest51
Strike
570
570
Last Price60Jun 09, 2026
Change
63.251.3%
Bid60.05
Ask62.9
volume4
Intrest1
Last Price2.21Jun 09, 2026
Change
1.31145.56%
Bid1.22
Ask3.25
volume1
Intrest9
Strike
572.5
572.5
Last Price95.35Jun 05, 2026
Change
-0%
Bid62.15
Ask65.25
volume0
Intrest1
Last Price2.5Jun 09, 2026
Change
1.86290.62%
Bid0.7
Ask2.87
volume1
Intrest87
Strike
575
575
Last Price-
Change
-
Bid64.5
Ask67.6
volume0
Intrest0
Last Price0.6Jun 08, 2026
Change
-0%
Bid0.52
Ask2.63
volume0
Intrest68
Strike
577.5
577.5
Last Price-
Change
-
Bid66.7
Ask69.95
volume0
Intrest0
Last Price1.45Jun 09, 2026
Change
0.9163.64%
Bid0.91
Ask1.45
volume196
Intrest101
Strike
580
580
Last Price99.4Jun 05, 2026
Change
-0%
Bid69.4
Ask72.35
volume0
Intrest1
Last Price0.84Jun 08, 2026
Change
-0%
Bid0.9
Ask1.8
volume0
Intrest5
Strike
582.5
582.5
Last Price63.35Jun 09, 2026
Change
-
Bid71.7
Ask74.95
volume2
Intrest0
Last Price0.54Jun 08, 2026
Change
-0%
Bid0.19
Ask2.38
volume0
Intrest38
Strike
585
585
Last Price64.9Jun 09, 2026
Change
-
Bid74
Ask77.15
volume1
Intrest0
Last Price0.45Jun 08, 2026
Change
-0%
Bid0.13
Ask2.24
volume0
Intrest24
Strike
587.5
587.5
Last Price67.3Jun 09, 2026
Change
-
Bid76.45
Ask79.8
volume1
Intrest0
Last Price0.63Jun 09, 2026
Change
0.2775%
Bid0.5
Ask1.23
volume10
Intrest50
Strike
590
590
Last Price98.25Jun 08, 2026
Change
-0%
Bid78.85
Ask82.2
volume0
Intrest0
Last Price0.85Jun 09, 2026
Change
0.58214.81%
Bid0.33
Ask1.21
volume3
Intrest88
Strike
600
600
Last Price-
Change
-
Bid88.8
Ask92
volume0
Intrest0
Last Price0.35Jun 09, 2026
Change
0.19118.75%
Bid0.16
Ask0.8
volume15
Intrest39
Strike
610
610
Last Price100.7Jun 09, 2026
Change
31.723.94%
Bid98.7
Ask101.8
volume1
Intrest0
Last Price0.39Jun 09, 2026
Change
0.29290%
Bid0.13
Ask0.3
volume13
Intrest39
Strike
620
620
Last Price110.6Jun 09, 2026
Change
63.636.51%
Bid108.3
Ask111.65
volume1
Intrest0
Last Price0.21Jun 09, 2026
Change
0.0640%
Bid0.06
Ask0.3
volume4
Intrest50
Strike
630
630
Last Price-
Change
-
Bid118.3
Ask121.5
volume0
Intrest0
Last Price0.21Jun 09, 2026
Change
0.17425%
Bid0.15
Ask0.23
volume16
Intrest56
Strike
640
640
Last Price-
Change
-
Bid128.25
Ask131.45
volume0
Intrest0