$368.74
-15.71-4.09%
In chiusura: Sep 4, 5:00 PM EST
$368.06
-0.68-0.18%
Post-mercato: 4:27 PM EST
MongoDB Inc Catena di Opzioni
MDBNASDAQ
Utili: I risultati di Q2 2027 sono stati pubblicati in data mar set 1st, dopo la chiusura del mercato
Conference call: La conference call più recente è iniziata alle 5:00 PM, 3 giorni faClicca per vedere il webcast
MongoDB Options
View MongoDB (MDB) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.92
P/C Ratio (OI)
0.64
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 Price165.8Jul 29, 2026
Change
-0%
Bid202.75
Ask215.85
volume0
Intrest2
Strike
160
160
Last Price2.27Jul 29, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest0
Last Price161.35Jul 29, 2026
Change
-0%
Bid197.5
Ask210.85
volume0
Intrest3
Strike
165
165
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest108
Last Price154.8Jul 29, 2026
Change
-0%
Bid193.3
Ask205.85
volume0
Intrest5
Strike
170
170
Last Price0.08Sep 01, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest21
Last Price148.3Jul 30, 2026
Change
-0%
Bid187.95
Ask200.85
volume0
Intrest7
Strike
175
175
Last Price0.03Sep 01, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest64
Last Price153.05Jul 29, 2026
Change
-0%
Bid182.55
Ask195.85
volume0
Intrest3
Strike
180
180
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest2
Last Price199.59Sep 03, 2026
Change
-0%
Bid177.55
Ask190.85
volume0
Intrest1
Strike
185
185
Last Price0.03Sep 01, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest55
Last Price194.61Sep 03, 2026
Change
-0%
Bid172.5
Ask185.85
volume0
Intrest3
Strike
190
190
Last Price0.15Aug 31, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest63
Last Price187.95Aug 04, 2026
Change
-0%
Bid169.55
Ask180.1
volume0
Intrest11
Strike
195
195
Last Price0.15Aug 31, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest59
Last Price229.2Aug 11, 2026
Change
-0%
Bid162.4
Ask175.85
volume0
Intrest48
Strike
200
200
Last Price0.09Sep 01, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest41
Last Price178.55Aug 04, 2026
Change
-0%
Bid159.55
Ask170.1
volume0
Intrest53
Strike
205
205
Last Price0.1Sep 03, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest13
Last Price175.2Sep 03, 2026
Change
-0%
Bid154.55
Ask165.1
volume0
Intrest62
Strike
210
210
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest31
Last Price164.65Aug 04, 2026
Change
-0%
Bid147.55
Ask160.85
volume0
Intrest32
Strike
215
215
Last Price0.09Sep 03, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest7
Last Price184.7Aug 25, 2026
Change
-0%
Bid142.5
Ask155.85
volume0
Intrest58
Strike
220
220
Last Price0.02Sep 01, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest696
Last Price153.05Aug 05, 2026
Change
-0%
Bid139.55
Ask150.1
volume0
Intrest31
Strike
225
225
Last Price0.1Sep 03, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest7
Last Price154.1Aug 04, 2026
Change
-0%
Bid134.55
Ask145.1
volume0
Intrest39
Strike
230
230
Last Price0.1Sep 03, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest16
Last Price232.7Aug 14, 2026
Change
-0%
Bid129.55
Ask140.1
volume0
Intrest8
Strike
235
235
Last Price0.1Sep 03, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest15
Last Price228.5Aug 14, 2026
Change
-0%
Bid124.55
Ask135.1
volume0
Intrest19
Strike
240
240
Last Price0.09Sep 03, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest192
Last Price223.15Aug 14, 2026
Change
-0%
Bid117.4
Ask130.85
volume0
Intrest5
Strike
245
245
Last Price0.1Sep 03, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest45
Last Price182.25Aug 21, 2026
Change
-0%
Bid112.45
Ask125.85
volume0
Intrest8
Strike
250
250
Last Price0.02Sep 03, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest287
Last Price189.62Aug 28, 2026
Change
-0%
Bid107.6
Ask120.85
volume0
Intrest7
Strike
255
255
Last Price0.1Sep 03, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest73
Last Price117.6Aug 06, 2026
Change
-0%
Bid104.55
Ask115.1
volume0
Intrest5
Strike
260
260
Last Price0.02Sep 03, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest99
Last Price181.05Aug 28, 2026
Change
-0%
Bid100.15
Ask107.85
volume0
Intrest8
Strike
265
265
Last Price0.01Sep 04, 2026
Change
0.0150%
Bid-
Ask0.03
volume14
Intrest147
Last Price46.8Jul 24, 2026
Change
-0%
Bid95.4
Ask102.85
volume0
Intrest2
Strike
270
270
Last Price0.03Sep 02, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest152
Last Price56.05Jul 28, 2026
Change
-0%
Bid90.4
Ask97.85
volume0
Intrest6
Strike
275
275
Last Price0.12Sep 03, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest276
Last Price118.9Aug 26, 2026
Change
-0%
Bid85.4
Ask92.85
volume0
Intrest2
Strike
280
280
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest628
Last Price175.25Aug 13, 2026
Change
-0%
Bid80.2
Ask87.85
volume0
Intrest10
Strike
285
285
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.03
volume1
Intrest136
Last Price-
Change
-
Bid77.9
Ask85.35
volume0
Intrest0
Strike
287.5
287.5
Last Price0.06Sep 03, 2026
Change
-0%
Bid-
Ask0.58
volume0
Intrest52
Last Price153.45Aug 17, 2026
Change
-0%
Bid75.2
Ask82.85
volume0
Intrest14
Strike
290
290
Last Price0.06Sep 03, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest286
Last Price-
Change
-
Bid72.9
Ask80.35
volume0
Intrest0
Strike
292.5
292.5
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask6.7
volume1
Intrest47
Last Price82.3Sep 04, 2026
Change
32.163.94%
Bid70.4
Ask77.85
volume1
Intrest22
Strike
295
295
Last Price0.05Sep 04, 2026
Change
0.0266.67%
Bid-
Ask8.55
volume1
Intrest151
Last Price-
Change
-
Bid67.9
Ask75.35
volume0
Intrest0
Strike
297.5
297.5
Last Price0.01Sep 04, 2026
Change
0.0150%
Bid-
Ask0.01
volume90
Intrest202
Last Price86.85Sep 02, 2026
Change
-0%
Bid65.4
Ask72.85
volume0
Intrest19
Strike
300
300
Last Price0.01Sep 04, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume62
Intrest1011
Last Price135.4Sep 01, 2026
Change
-0%
Bid62.9
Ask70.35
volume0
Intrest1
Strike
302.5
302.5
Last Price0.02Sep 04, 2026
Change
0.0675%
Bid-
Ask0.01
volume13
Intrest136
Last Price129.15Sep 01, 2026
Change
-0%
Bid60.4
Ask67.85
volume0
Intrest11
Strike
305
305
Last Price0.02Sep 04, 2026
Change
0.01100%
Bid-
Ask0.01
volume7
Intrest222
Last Price-
Change
-
Bid57.9
Ask65.35
volume0
Intrest0
Strike
307.5
307.5
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest120
Last Price136.95Aug 28, 2026
Change
-0%
Bid55.4
Ask62.85
volume0
Intrest7
Strike
310
310
Last Price0.01Sep 04, 2026
Change
0.0480%
Bid-
Ask0.01
volume5
Intrest266
Last Price-
Change
-
Bid52.7
Ask60.35
volume0
Intrest0
Strike
312.5
312.5
Last Price0.01Sep 04, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume36
Intrest52
Last Price123.76Sep 01, 2026
Change
-0%
Bid50.2
Ask57.85
volume0
Intrest12
Strike
315
315
Last Price0.01Sep 04, 2026
Change
0.0888.89%
Bid-
Ask0.01
volume54
Intrest267
Last Price61.5Sep 04, 2026
Change
71.3253.7%
Bid47.55
Ask55.35
volume1
Intrest1
Strike
317.5
317.5
Last Price0.01Sep 04, 2026
Change
0.1493.33%
Bid-
Ask0.01
volume31
Intrest134
Last Price70Sep 03, 2026
Change
-0%
Bid45.4
Ask52.85
volume0
Intrest17
Strike
320
320
Last Price0.01Sep 04, 2026
Change
0.1493.33%
Bid-
Ask0.01
volume17
Intrest940
Last Price-
Change
-
Bid42.7
Ask50.35
volume0
Intrest0
Strike
322.5
322.5
Last Price0.01Sep 04, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume4
Intrest99
Last Price46.73Sep 04, 2026
Change
23.4533.41%
Bid40.4
Ask47.85
volume4
Intrest16
Strike
325
325
Last Price0.01Sep 04, 2026
Change
0.1292.31%
Bid-
Ask0.01
volume181
Intrest495
Last Price46.67Sep 02, 2026
Change
-0%
Bid37.9
Ask45.35
volume0
Intrest3
Strike
327.5
327.5
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest122
Last Price47.28Sep 04, 2026
Change
1.783.63%
Bid35.4
Ask42.85
volume10
Intrest39
Strike
330
330
Last Price0.01Sep 04, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume12
Intrest536
Last Price-
Change
-
Bid32.55
Ask40.35
volume0
Intrest0
Strike
332.5
332.5
Last Price0.04Sep 04, 2026
Change
0.0660%
Bid-
Ask4.3
volume2
Intrest48
Last Price33.32Sep 04, 2026
Change
6.3516.01%
Bid30.4
Ask37.85
volume2
Intrest41
Strike
335
335
Last Price0.01Sep 04, 2026
Change
0.1894.74%
Bid-
Ask0.01
volume33
Intrest337
Last Price110.9Aug 31, 2026
Change
-0%
Bid27.9
Ask35.35
volume0
Intrest1
Strike
337.5
337.5
Last Price0.01Sep 04, 2026
Change
0.0787.5%
Bid-
Ask5.1
volume1
Intrest31
Last Price41.77Sep 03, 2026
Change
-0%
Bid25.45
Ask32.3
volume0
Intrest5
Strike
340
340
Last Price0.02Sep 04, 2026
Change
0.1588.24%
Bid-
Ask0.02
volume54
Intrest770
Last Price-
Change
-
Bid23.45
Ask29.8
volume0
Intrest0
Strike
342.5
342.5
Last Price0.02Sep 04, 2026
Change
0.0777.78%
Bid-
Ask4.3
volume16
Intrest124
Last Price104.65Aug 28, 2026
Change
-0%
Bid21.5
Ask27.3
volume0
Intrest21
Strike
345
345
Last Price0.05Sep 04, 2026
Change
0.166.67%
Bid-
Ask0.1
volume15
Intrest302
Last Price93.7Sep 01, 2026
Change
-0%
Bid18.45
Ask24.8
volume0
Intrest1
Strike
347.5
347.5
Last Price0.01Sep 04, 2026
Change
0.1794.44%
Bid-
Ask0.16
volume29
Intrest125
Last Price32.06Sep 03, 2026
Change
-0%
Bid16.5
Ask22.3
volume0
Intrest929
Strike
350
350
Last Price0.27Sep 04, 2026
Change
0.14107.69%
Bid-
Ask0.08
volume187
Intrest1181
Last Price87.25Aug 27, 2026
Change
-0%
Bid14
Ask19.8
volume0
Intrest11
Strike
352.5
352.5
Last Price0.11Sep 04, 2026
Change
0.147.62%
Bid-
Ask8.55
volume42
Intrest118
Last Price17.5Sep 04, 2026
Change
9.3734.87%
Bid11.5
Ask17.15
volume1
Intrest26
Strike
355
355
Last Price0.02Sep 04, 2026
Change
0.2492.31%
Bid0.01
Ask0.05
volume1001
Intrest1131
Last Price20.96Sep 02, 2026
Change
-0%
Bid8.9
Ask15.2
volume0
Intrest23
Strike
357.5
357.5
Last Price0.42Sep 04, 2026
Change
0.037.69%
Bid-
Ask1
volume55
Intrest79
Last Price14.48Sep 04, 2026
Change
9.1638.75%
Bid5.45
Ask12.75
volume23
Intrest29
Strike
360
360
Last Price0.05Sep 04, 2026
Change
0.4690.2%
Bid0.01
Ask1.15
volume213
Intrest523
Last Price15.47Sep 04, 2026
Change
1.639.53%
Bid4.3
Ask8.9
volume2
Intrest5
Strike
362.5
362.5
Last Price0.08Sep 04, 2026
Change
0.6288.57%
Bid-
Ask1.15
volume83
Intrest57
Last Price4.35Sep 04, 2026
Change
21.5583.2%
Bid2.05
Ask8.6
volume9
Intrest21
Strike
365
365
Last Price0.6Sep 04, 2026
Change
0.1115.49%
Bid0.05
Ask4.2
volume289
Intrest219
Last Price2.14Sep 04, 2026
Change
11.3184.09%
Bid0.73
Ask7.2
volume315
Intrest29
Strike
367.5
367.5
Last Price0.86Sep 04, 2026
Change
0.2723.89%
Bid0.56
Ask2.22
volume280
Intrest123
Last Price1Sep 04, 2026
Change
11.6592.09%
Bid0.45
Ask2
volume1227
Intrest660
Strike
370
370
Last Price3.13Sep 04, 2026
Change
1.98172.17%
Bid2.06
Ask5.05
volume1734
Intrest915
Last Price1.09Sep 04, 2026
Change
11.5691.38%
Bid0.1
Ask3.25
volume63
Intrest21
Strike
372.5
372.5
Last Price4.2Sep 04, 2026
Change
2.0797.18%
Bid1.3
Ask7.15
volume65
Intrest118
Last Price0.54Sep 04, 2026
Change
11.1695.38%
Bid0.06
Ask1.08
volume329
Intrest340
Strike
375
375
Last Price6.45Sep 04, 2026
Change
2.9584.29%
Bid6.45
Ask9.4
volume578
Intrest505
Last Price0.4Sep 04, 2026
Change
8.695.56%
Bid0.05
Ask2.49
volume40
Intrest73
Strike
377.5
377.5
Last Price9.35Sep 04, 2026
Change
6.15192.19%
Bid5.6
Ask11.5
volume53
Intrest88
Last Price0.18Sep 04, 2026
Change
7.1297.53%
Bid-
Ask4.25
volume398
Intrest233
Strike
380
380
Last Price10.26Sep 04, 2026
Change
5.26105.2%
Bid8.1
Ask14.05
volume655
Intrest569
Last Price0.3Sep 04, 2026
Change
6.295.38%
Bid-
Ask0.95
volume120
Intrest81
Strike
382.5
382.5
Last Price11.8Sep 04, 2026
Change
6.85138.38%
Bid10.35
Ask16.5
volume6
Intrest43
Last Price0.4Sep 04, 2026
Change
4.6592.08%
Bid-
Ask1.8
volume518
Intrest103
Strike
385
385
Last Price16Sep 04, 2026
Change
9.7153.97%
Bid14.8
Ask19.75
volume293
Intrest406
Last Price0.3Sep 04, 2026
Change
3.792.5%
Bid0.24
Ask0.85
volume475
Intrest160
Strike
387.5
387.5
Last Price14.8Sep 04, 2026
Change
6.170.11%
Bid15.4
Ask21.35
volume10
Intrest37
Last Price0.5Sep 04, 2026
Change
2.2381.68%
Bid0.16
Ask0.89
volume1929
Intrest899
Strike
390
390
Last Price23.55Sep 04, 2026
Change
12.55114.09%
Bid18.55
Ask23.5
volume128
Intrest441
Last Price0.11Sep 04, 2026
Change
1.7694.12%
Bid-
Ask3.15
volume867
Intrest76
Strike
392.5
392.5
Last Price18.3Sep 04, 2026
Change
6.453.78%
Bid20
Ask26.2
volume525
Intrest581
Last Price0.13Sep 04, 2026
Change
1.290.23%
Bid-
Ask3.5
volume774
Intrest163
Strike
395
395
Last Price22.85Sep 04, 2026
Change
8.3257.26%
Bid22.4
Ask29.6
volume16
Intrest108
Last Price0.2Sep 04, 2026
Change
1.0584%
Bid-
Ask3.8
volume11
Intrest23
Strike
397.5
397.5
Last Price27.1Sep 04, 2026
Change
10.9467.7%
Bid26.35
Ask32.25
volume5
Intrest50
Last Price0.1Sep 04, 2026
Change
0.8389.25%
Bid0.1
Ask0.15
volume1758
Intrest1103
Strike
400
400
Last Price29.88Sep 04, 2026
Change
11.1359.36%
Bid27.4
Ask34.8
volume327
Intrest826
Last Price0.03Sep 04, 2026
Change
0.6795.71%
Bid-
Ask0.19
volume9
Intrest40
Strike
402.5
402.5
Last Price29.63Sep 04, 2026
Change
9.647.93%
Bid29.7
Ask37.15
volume7
Intrest122
Last Price0.05Sep 04, 2026
Change
0.4890.57%
Bid-
Ask0.97
volume78
Intrest271
Strike
405
405
Last Price32.81Sep 04, 2026
Change
7.2128.16%
Bid32.2
Ask39.65
volume11
Intrest106
Last Price0.08Sep 04, 2026
Change
0.3280%
Bid-
Ask3.5
volume376
Intrest48
Strike
407.5
407.5
Last Price38.5Sep 04, 2026
Change
10.3436.72%
Bid34.7
Ask42.15
volume1
Intrest14
Last Price0.11Sep 04, 2026
Change
0.1150%
Bid-
Ask2.15
volume98
Intrest537
Strike
410
410
Last Price35.95Sep 04, 2026
Change
7.827.71%
Bid37.2
Ask44.65
volume10
Intrest62
Last Price0.05Sep 04, 2026
Change
0.1372.22%
Bid-
Ask2.05
volume21
Intrest36
Strike
412.5
412.5
Last Price38.86Sep 02, 2026
Change
-0%
Bid39.7
Ask47.15
volume0
Intrest1
Last Price0.02Sep 04, 2026
Change
0.1184.62%
Bid-
Ask1.5
volume58
Intrest208
Strike
415
415
Last Price40Sep 04, 2026
Change
7.4222.77%
Bid42.2
Ask49.75
volume5
Intrest323
Last Price0.01Sep 04, 2026
Change
0.1292.31%
Bid-
Ask1.03
volume3
Intrest32
Strike
417.5
417.5
Last Price42.1Sep 04, 2026
Change
4.2911.35%
Bid44.7
Ask52.15
volume1
Intrest7
Last Price0.01Sep 04, 2026
Change
0.0888.89%
Bid-
Ask0.07
volume67
Intrest535
Strike
420
420
Last Price37.93Sep 03, 2026
Change
-0%
Bid47.2
Ask54.65
volume0
Intrest33
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest18
Strike
422.5
422.5
Last Price35.36Sep 03, 2026
Change
-0%
Bid49.7
Ask57.15
volume0
Intrest2
Last Price0.01Sep 04, 2026
Change
0.0685.71%
Bid-
Ask0.07
volume32
Intrest253
Strike
425
425
Last Price37.84Sep 03, 2026
Change
-0%
Bid52.2
Ask59.65
volume0
Intrest12
Last Price0.01Sep 04, 2026
Change
0.1493.33%
Bid-
Ask0.01
volume1
Intrest143
Strike
427.5
427.5
Last Price37.3Sep 03, 2026
Change
-0%
Bid54.7
Ask62.15
volume0
Intrest1
Last Price0.03Sep 04, 2026
Change
0.0125%
Bid-
Ask0.05
volume21
Intrest155
Strike
430
430
Last Price57.4Sep 04, 2026
Change
15.4236.73%
Bid57.2
Ask64.65
volume5
Intrest59
Last Price0.26Sep 04, 2026
Change
0.1231.58%
Bid-
Ask0.15
volume2
Intrest265
Strike
432.5
432.5
Last Price60.6Sep 04, 2026
Change
10.7821.64%
Bid59.7
Ask67.15
volume3
Intrest7
Last Price0.01Sep 04, 2026
Change
0.0150%
Bid-
Ask0.01
volume14
Intrest132
Strike
435
435
Last Price59.12Sep 04, 2026
Change
6.9213.26%
Bid62.2
Ask69.65
volume2
Intrest43
Last Price0.03Sep 04, 2026
Change
0.1885.71%
Bid-
Ask3.1
volume11
Intrest521
Strike
437.5
437.5
Last Price63.8Sep 04, 2026
Change
8.3515.06%
Bid64.7
Ask72.15
volume11
Intrest56
Last Price0.03Sep 04, 2026
Change
0.0125%
Bid-
Ask0.01
volume1
Intrest339
Strike
440
440
Last Price72Sep 04, 2026
Change
14.2924.76%
Bid67.2
Ask74.65
volume1
Intrest42
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest60
Strike
442.5
442.5
Last Price56.22Sep 02, 2026
Change
-0%
Bid69.7
Ask77.15
volume0
Intrest0
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask0.59
volume0
Intrest80
Strike
445
445
Last Price63.87Sep 03, 2026
Change
-0%
Bid72.2
Ask79.65
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume6
Intrest43
Strike
447.5
447.5
Last Price68.4Sep 02, 2026
Change
-0%
Bid74.7
Ask82.15
volume0
Intrest9
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest664
Strike
450
450
Last Price67.54Sep 03, 2026
Change
-0%
Bid77.2
Ask84.65
volume0
Intrest1
Last Price0.03Sep 03, 2026
Change
-0%
Bid-
Ask2.91
volume0
Intrest91
Strike
452.5
452.5
Last Price45Sep 01, 2026
Change
-0%
Bid79.7
Ask87.15
volume0
Intrest0
Last Price0.02Sep 04, 2026
Change
0.0360%
Bid-
Ask0.26
volume21
Intrest312
Strike
455
455
Last Price64.95Sep 02, 2026
Change
-0%
Bid82.2
Ask89.65
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Strike
457.5
457.5
Last Price42Aug 27, 2026
Change
-0%
Bid84.7
Ask92.25
volume0
Intrest0
Last Price0.03Sep 03, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest392
Strike
460
460
Last Price75.1Sep 03, 2026
Change
-0%
Bid87.2
Ask94.65
volume0
Intrest0
Last Price0.05Sep 02, 2026
Change
-0%
Bid-
Ask6.15
volume0
Intrest28
Strike
462.5
462.5
Last Price50.55Sep 01, 2026
Change
-0%
Bid89.7
Ask97.25
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest340
Strike
465
465
Last Price43.05Aug 31, 2026
Change
-0%
Bid92.2
Ask99.65
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask5.85
volume0
Intrest50
Strike
467.5
467.5
Last Price51.45Sep 01, 2026
Change
-0%
Bid94.7
Ask102.25
volume0
Intrest0
Last Price0.45Sep 04, 2026
Change
0.444400%
Bid-
Ask1.46
volume1
Intrest428
Strike
470
470
Last Price93.38Sep 03, 2026
Change
-0%
Bid97.2
Ask104.65
volume0
Intrest0
Last Price0.04Sep 03, 2026
Change
-0%
Bid-
Ask6.3
volume0
Intrest11
Strike
472.5
472.5
Last Price58.31Sep 01, 2026
Change
-0%
Bid99.7
Ask107.25
volume0
Intrest2
Last Price0.01Sep 04, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume14
Intrest112
Strike
475
475
Last Price52.53Aug 31, 2026
Change
-0%
Bid100.1
Ask109.65
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask4.45
volume0
Intrest53
Strike
477.5
477.5
Last Price-
Change
-
Bid101.7
Ask113.15
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest755
Strike
480
480
Last Price99.81Sep 02, 2026
Change
-0%
Bid104.7
Ask115.65
volume0
Intrest0
Last Price0.03Sep 02, 2026
Change
-0%
Bid-
Ask8.25
volume0
Intrest44
Strike
482.5
482.5
Last Price-
Change
-
Bid107.2
Ask118.15
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest144
Strike
485
485
Last Price-
Change
-
Bid109.7
Ask120.65
volume0
Intrest0
Last Price0.03Sep 02, 2026
Change
-0%
Bid-
Ask7.15
volume0
Intrest208
Strike
487.5
487.5
Last Price61.55Aug 27, 2026
Change
-0%
Bid111.7
Ask125.05
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1566
Strike
490
490
Last Price74.85Aug 11, 2026
Change
-0%
Bid114.7
Ask125.65
volume0
Intrest0
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask7.2
volume0
Intrest32
Strike
492.5
492.5
Last Price-
Change
-
Bid117.4
Ask127.95
volume0
Intrest0
Last Price0.02Sep 02, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest79
Strike
495
495
Last Price117Sep 04, 2026
Change
5382.81%
Bid119.9
Ask130.45
volume1
Intrest1
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask5.5
volume0
Intrest59
Strike
497.5
497.5
Last Price68.55Sep 01, 2026
Change
-0%
Bid122.4
Ask132.95
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.04
volume17
Intrest1366
Strike
500
500
Last Price104.72Sep 02, 2026
Change
-0%
Bid124.7
Ask135.65
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest20
Strike
502.5
502.5
Last Price-
Change
-
Bid127.4
Ask137.95
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.02
volume14
Intrest1286
Strike
505
505
Last Price67.35Aug 13, 2026
Change
-0%
Bid130
Ask142.6
volume0
Intrest0
Last Price0.02Sep 02, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest35
Strike
507.5
507.5
Last Price-
Change
-
Bid131.7
Ask145.05
volume0
Intrest0
Last Price1.05Sep 04, 2026
Change
1.0410400%
Bid-
Ask1.57
volume2
Intrest169
Strike
510
510
Last Price-
Change
-
Bid134.2
Ask147.35
volume0
Intrest0
Last Price1Sep 04, 2026
Change
0.984900%
Bid-
Ask0.24
volume1
Intrest10
Strike
512.5
512.5
Last Price-
Change
-
Bid136.7
Ask149.95
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest112
Strike
515
515
Last Price-
Change
-
Bid140
Ask150.45
volume0
Intrest0
Last Price0.03Sep 02, 2026
Change
-0%
Bid-
Ask2.09
volume0
Intrest221
Strike
517.5
517.5
Last Price-
Change
-
Bid141.7
Ask155.05
volume0
Intrest0
Last Price0.17Sep 04, 2026
Change
0.161600%
Bid-
Ask1.06
volume4
Intrest305
Strike
520
520
Last Price81.92Aug 13, 2026
Change
-0%
Bid144.7
Ask155.65
volume0
Intrest0
Last Price0.02Sep 02, 2026
Change
-0%
Bid-
Ask3.45
volume0
Intrest22
Strike
522.5
522.5
Last Price-
Change
-
Bid146.7
Ask160.05
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest77
Strike
525
525
Last Price-
Change
-
Bid149.2
Ask162.5
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask1.6
volume0
Intrest7
Strike
527.5
527.5
Last Price-
Change
-
Bid151.7
Ask165.1
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1933
Strike
530
530
Last Price156.41Sep 02, 2026
Change
-0%
Bid154.2
Ask167.6
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest9
Strike
532.5
532.5
Last Price-
Change
-
Bid156.7
Ask170.1
volume0
Intrest0
Last Price0.03Sep 03, 2026
Change
-0%
Bid-
Ask4.7
volume0
Intrest58
Strike
535
535
Last Price-
Change
-
Bid159.2
Ask172.55
volume0
Intrest0
Last Price0.02Sep 04, 2026
Change
0.01100%
Bid-
Ask0.51
volume10
Intrest32
Strike
537.5
537.5
Last Price-
Change
-
Bid161.7
Ask175.15
volume0
Intrest0
Last Price0.25Sep 04, 2026
Change
0.242400%
Bid-
Ask0.01
volume1
Intrest360
Strike
540
540
Last Price155.49Sep 03, 2026
Change
-0%
Bid164.2
Ask177.55
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.77
volume10
Intrest30
Strike
542.5
542.5
Last Price164.38Sep 02, 2026
Change
-0%
Bid166.7
Ask180.05
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.23
volume0
Intrest949
Strike
545
545
Last Price166.3Sep 02, 2026
Change
-0%
Bid169.9
Ask180.45
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask6.5
volume0
Intrest16
Strike
547.5
547.5
Last Price109.62Aug 31, 2026
Change
-0%
Bid171.7
Ask185.05
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask4.7
volume1
Intrest311
Strike
550
550
Last Price176.55Sep 02, 2026
Change
-0%
Bid174.7
Ask185.65
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask8.55
volume1
Intrest50
Strike
552.5
552.5
Last Price-
Change
-
Bid176.7
Ask190.05
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest51
Strike
555
555
Last Price179.9Sep 02, 2026
Change
-0%
Bid179.2
Ask192.65
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask5.8
volume0
Intrest42
Strike
557.5
557.5
Last Price-
Change
-
Bid181.7
Ask195.1
volume0
Intrest0
Last Price0.04Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1100
Strike
560
560
Last Price128Aug 18, 2026
Change
-0%
Bid184.2
Ask197.6
volume0
Intrest0
Last Price0.03Sep 03, 2026
Change
-0%
Bid-
Ask5.4
volume0
Intrest43
Strike
562.5
562.5
Last Price-
Change
-
Bid186.7
Ask200.1
volume0
Intrest0
Last Price0.02Sep 03, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest94
Strike
565
565
Last Price-
Change
-
Bid189.2
Ask202.5
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest365
Strike
567.5
567.5
Last Price-
Change
-
Bid191.7
Ask205.1
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.53
volume0
Intrest262
Strike
570
570
Last Price191.88Sep 02, 2026
Change
-0%
Bid194.2
Ask207.6
volume0
Intrest0
Last Price2.69Sep 01, 2026
Change
-0%
Bid-
Ask6.5
volume0
Intrest28
Strike
572.5
572.5
Last Price-
Change
-
Bid196.7
Ask210.1
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest469
Strike
575
575
Last Price196.02Sep 02, 2026
Change
-0%
Bid199.2
Ask212.5
volume0
Intrest0
Last Price2.2Sep 01, 2026
Change
-0%
Bid-
Ask5.85
volume0
Intrest717
Strike
577.5
577.5
Last Price-
Change
-
Bid200.9
Ask215.1
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.29
volume0
Intrest655
Strike
580
580
Last Price201.3Sep 02, 2026
Change
-0%
Bid205.4
Ask217.6
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest13
Strike
582.5
582.5
Last Price141.35Aug 31, 2026
Change
-0%
Bid205.9
Ask220.1
volume0
Intrest0
Last Price0.02Sep 02, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest101
Strike
585
585
Last Price201.16Sep 03, 2026
Change
-0%
Bid208.4
Ask222.5
volume0
Intrest0
Last Price0.11Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest644
Strike
587.5
587.5
Last Price-
Change
-
Bid210.9
Ask225.1
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask4.7
volume0
Intrest19
Strike
590
590
Last Price-
Change
-
Bid213.4
Ask227.35
volume0
Intrest0
Last Price0.03Sep 02, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest84
Strike
595
595
Last Price155.85Sep 01, 2026
Change
-0%
Bid218.4
Ask232.6
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest302
Strike
600
600
Last Price-
Change
-
Bid223.4
Ask237.6
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask5.45
volume0
Intrest76
Strike
605
605
Last Price-
Change
-
Bid230.75
Ask242.6
volume0
Intrest0
Last Price0.03Sep 03, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest484
Strike
610
610
Last Price-
Change
-
Bid233.4
Ask247.6
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest131
Strike
615
615
Last Price-
Change
-
Bid238.4
Ask252.5
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest708
Strike
620
620
Last Price181.55Sep 01, 2026
Change
-0%
Bid243.4
Ask257.6
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest351
Strike
625
625
Last Price-
Change
-
Bid248.4
Ask262.5
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest220
Strike
630
630
Last Price-
Change
-
Bid253.4
Ask267.6
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest57
Strike
635
635
Last Price-
Change
-
Bid259.7
Ask270.65
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest618
Strike
640
640
Last Price-
Change
-
Bid263.4
Ask275.65
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest74
Strike
645
645
Last Price-
Change
-
Bid268.4
Ask282.3
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest734
Strike
650
650
Last Price198Aug 31, 2026
Change
-0%
Bid273.4
Ask287.6
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest251
Strike
655
655
Last Price-
Change
-
Bid278.4
Ask292.6
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest172
Strike
660
660
Last Price-
Change
-
Bid283.4
Ask297.6
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest97
Strike
665
665
Last Price-
Change
-
Bid289.7
Ask300.65
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest118
Strike
670
670
Last Price-
Change
-
Bid293.4
Ask305.45
volume0
Intrest0
Last Price0.05Sep 01, 2026
Change
-0%
Bid-
Ask8.55
volume0
Intrest13
Strike
675
675
Last Price-
Change
-
Bid300.4
Ask312.5
volume0
Intrest0
Last Price0.1Sep 01, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest13
Strike
680
680
Last Price-
Change
-
Bid303.4
Ask317.6
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume25
Intrest727
Strike
685
685
Last Price-
Change
-
Bid308.4
Ask322.6
volume0
Intrest0