$126.17
-3.42-2.64%
Ult. Agg.: Sep 16, 11:54 AM
Strategy Inc Catena di Opzioni
MSTRNASDAQ
PRO
Strategy Options
View Strategy (MSTR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.82
P/C Ratio (OI)
0.75
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 Price125.1Sep 15, 2026
Change
-0%
Bid120.5
Ask121
volume0
Intrest1333
Strike
5
5
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest13611
Last Price125.67Sep 14, 2026
Change
-0%
Bid115.2
Ask116
volume0
Intrest5
Strike
10
10
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2970
Last Price123.19Sep 14, 2026
Change
-0%
Bid112.7
Ask113.55
volume0
Intrest4
Strike
12.5
12.5
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest96
Last Price121.08Sep 14, 2026
Change
-0%
Bid110
Ask111.05
volume0
Intrest4
Strike
15
15
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1170
Last Price118.36Sep 14, 2026
Change
-0%
Bid107.7
Ask108.55
volume0
Intrest3
Strike
17.5
17.5
Last Price0.02Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest13
Last Price116.09Sep 14, 2026
Change
-0%
Bid105.05
Ask106.1
volume0
Intrest1
Strike
20
20
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6004
Last Price-
Change
-
Bid102.85
Ask104.9
volume0
Intrest0
Strike
22.5
22.5
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest332
Last Price97.57Aug 26, 2026
Change
-0%
Bid100.35
Ask102.25
volume0
Intrest10
Strike
25
25
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest908
Last Price101.71Sep 03, 2026
Change
-0%
Bid95.35
Ask97.25
volume0
Intrest6
Strike
30
30
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4609
Last Price92.77Aug 25, 2026
Change
-0%
Bid90.35
Ask92.3
volume0
Intrest2
Strike
35
35
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest9796
Last Price96.3Sep 14, 2026
Change
-0%
Bid85.65
Ask86
volume0
Intrest6044
Strike
40
40
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4372
Last Price81.39Sep 16, 2026
Change
19.7532.04%
Bid80.45
Ask82.3
volume1
Intrest4
Strike
45
45
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4257
Last Price82.27Sep 15, 2026
Change
-0%
Bid75.25
Ask76.05
volume0
Intrest35
Strike
50
50
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest15555
Last Price81.92Sep 14, 2026
Change
-0%
Bid70.35
Ask72.3
volume0
Intrest19
Strike
55
55
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest6568
Last Price76.44Sep 14, 2026
Change
-0%
Bid65.65
Ask67.3
volume0
Intrest74
Strike
60
60
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest19996
Last Price72.56Sep 14, 2026
Change
-0%
Bid60.7
Ask62.2
volume0
Intrest41
Strike
65
65
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest8840
Last Price56.85Sep 16, 2026
Change
9.814.7%
Bid55.75
Ask56.75
volume10
Intrest93
Strike
70
70
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.02
volume17
Intrest15282
Last Price61.14Sep 14, 2026
Change
-0%
Bid50.1
Ask52.3
volume0
Intrest50
Strike
75
75
Last Price0.01Sep 16, 2026
Change
0.0150%
Bid-
Ask0.02
volume29
Intrest6072
Last Price56.5Sep 11, 2026
Change
-0%
Bid45.65
Ask46.5
volume0
Intrest735
Strike
80
80
Last Price0.03Sep 16, 2026
Change
0.02200%
Bid0.01
Ask0.03
volume102
Intrest34891
Last Price45.4Sep 15, 2026
Change
-0%
Bid40.45
Ask41.5
volume0
Intrest287
Strike
85
85
Last Price0.02Sep 16, 2026
Change
-0%
Bid0.01
Ask0.03
volume28
Intrest10462
Last Price36.4Sep 16, 2026
Change
2.947.47%
Bid35.75
Ask36.45
volume1
Intrest1351
Strike
90
90
Last Price0.02Sep 16, 2026
Change
-0%
Bid0.02
Ask0.04
volume58
Intrest6647
Last Price32.14Sep 16, 2026
Change
0.210.65%
Bid30.75
Ask31.4
volume2
Intrest1580
Strike
95
95
Last Price0.04Sep 16, 2026
Change
0.0233.33%
Bid0.02
Ask0.03
volume252
Intrest5952
Last Price26.37Sep 16, 2026
Change
3.4211.48%
Bid25.8
Ask26.4
volume27
Intrest26058
Strike
100
100
Last Price0.04Sep 16, 2026
Change
0.0450%
Bid0.04
Ask0.05
volume1173
Intrest12689
Last Price21.55Sep 16, 2026
Change
3.4513.8%
Bid20.85
Ask21.4
volume14
Intrest4598
Strike
105
105
Last Price0.08Sep 16, 2026
Change
0.0327.27%
Bid0.07
Ask0.09
volume483
Intrest10656
Last Price20.45Sep 16, 2026
Change
0.391.87%
Bid19.85
Ask20.4
volume5
Intrest60
Strike
106
106
Last Price0.1Sep 16, 2026
Change
0.019.09%
Bid0.08
Ask0.1
volume80
Intrest441
Last Price19.5Sep 16, 2026
Change
6.424.71%
Bid18.85
Ask19.45
volume3
Intrest46
Strike
107
107
Last Price0.12Sep 16, 2026
Change
-0%
Bid0.08
Ask0.12
volume29
Intrest375
Last Price18.25Sep 16, 2026
Change
0.643.39%
Bid17.85
Ask18.5
volume16
Intrest66
Strike
108
108
Last Price0.11Sep 16, 2026
Change
0.0321.43%
Bid0.1
Ask0.13
volume50
Intrest622
Last Price18.35Sep 16, 2026
Change
1.88.93%
Bid16.9
Ask17.5
volume5
Intrest51
Strike
109
109
Last Price0.15Sep 16, 2026
Change
0.016.25%
Bid0.09
Ask0.15
volume21
Intrest670
Last Price16.29Sep 16, 2026
Change
3.5918.06%
Bid15.85
Ask16.45
volume58
Intrest3202
Strike
110
110
Last Price0.14Sep 16, 2026
Change
0.0422.22%
Bid0.14
Ask0.16
volume748
Intrest6070
Last Price16.03Sep 16, 2026
Change
3.0916.16%
Bid14.9
Ask15.55
volume5
Intrest157
Strike
111
111
Last Price0.15Sep 16, 2026
Change
0.0628.57%
Bid0.1
Ask0.19
volume30
Intrest150
Last Price14.7Sep 16, 2026
Change
3.7720.41%
Bid13.95
Ask14.6
volume22
Intrest178
Strike
112
112
Last Price0.19Sep 16, 2026
Change
0.015%
Bid0.18
Ask0.21
volume68
Intrest203
Last Price16.45Sep 16, 2026
Change
2.0110.89%
Bid13
Ask13.65
volume1
Intrest14
Strike
113
113
Last Price0.24Sep 16, 2026
Change
0.0311.11%
Bid0.21
Ask0.26
volume61
Intrest539
Last Price13.2Sep 16, 2026
Change
3.4220.58%
Bid12.05
Ask12.5
volume23
Intrest91
Strike
114
114
Last Price0.25Sep 16, 2026
Change
0.0310.71%
Bid0.25
Ask0.3
volume94
Intrest470
Last Price11.9Sep 16, 2026
Change
2.6718.33%
Bid11.1
Ask11.75
volume37
Intrest6246
Strike
115
115
Last Price0.34Sep 16, 2026
Change
0.0512.82%
Bid0.32
Ask0.37
volume2561
Intrest8179
Last Price13.58Sep 16, 2026
Change
1.5310.13%
Bid10.1
Ask10.8
volume1
Intrest48
Strike
116
116
Last Price0.4Sep 16, 2026
Change
0.036.98%
Bid0.38
Ask0.45
volume172
Intrest608
Last Price10.1Sep 16, 2026
Change
3.9528.11%
Bid9.3
Ask9.85
volume3
Intrest154
Strike
117
117
Last Price0.53Sep 16, 2026
Change
0.0610.17%
Bid0.51
Ask0.56
volume150
Intrest799
Last Price9.05Sep 16, 2026
Change
4.8334.8%
Bid8.45
Ask8.7
volume4
Intrest43
Strike
118
118
Last Price0.67Sep 16, 2026
Change
0.0711.67%
Bid0.59
Ask0.69
volume77
Intrest743
Last Price8.15Sep 16, 2026
Change
3.8732.2%
Bid7.55
Ask7.95
volume1
Intrest54
Strike
119
119
Last Price0.78Sep 16, 2026
Change
0.045.41%
Bid0.75
Ask0.86
volume156
Intrest3110
Last Price7Sep 16, 2026
Change
3.7534.88%
Bid6.85
Ask7.05
volume247
Intrest3804
Strike
120
120
Last Price1.05Sep 16, 2026
Change
0.1617.98%
Bid1
Ask1.05
volume7069
Intrest14055
Last Price6.3Sep 16, 2026
Change
6.2549.8%
Bid6
Ask6.4
volume13
Intrest29
Strike
121
121
Last Price1.3Sep 16, 2026
Change
0.2726.21%
Bid1.22
Ask1.31
volume348
Intrest1335
Last Price6.09Sep 16, 2026
Change
2.7631.19%
Bid5.35
Ask5.7
volume10
Intrest186
Strike
122
122
Last Price1.55Sep 16, 2026
Change
0.324%
Bid1.52
Ask1.63
volume538
Intrest1009
Last Price5.65Sep 16, 2026
Change
1.622.07%
Bid4.75
Ask5.1
volume20
Intrest173
Strike
123
123
Last Price1.92Sep 16, 2026
Change
0.4228%
Bid1.89
Ask1.97
volume394
Intrest4204
Last Price4.47Sep 16, 2026
Change
2.6337.04%
Bid4.15
Ask4.45
volume4
Intrest157
Strike
124
124
Last Price2.33Sep 16, 2026
Change
0.5530.9%
Bid2.29
Ask2.37
volume879
Intrest3364
Last Price3.6Sep 16, 2026
Change
3.2547.45%
Bid3.65
Ask3.8
volume713
Intrest11871
Strike
125
125
Last Price2.8Sep 16, 2026
Change
0.7234.62%
Bid2.74
Ask2.83
volume6112
Intrest8977
Last Price3.21Sep 16, 2026
Change
2.7546.14%
Bid3.15
Ask3.3
volume426
Intrest328
Strike
126
126
Last Price3.27Sep 16, 2026
Change
0.8836.82%
Bid3.2
Ask3.4
volume1072
Intrest1483
Last Price2.73Sep 16, 2026
Change
2.8751.25%
Bid2.74
Ask2.83
volume1040
Intrest556
Strike
127
127
Last Price3.9Sep 16, 2026
Change
1.0436.36%
Bid3.8
Ask3.95
volume1119
Intrest1315
Last Price2.37Sep 16, 2026
Change
2.6352.6%
Bid2.34
Ask2.43
volume1129
Intrest832
Strike
128
128
Last Price4.45Sep 16, 2026
Change
1.236.92%
Bid4.35
Ask4.55
volume1237
Intrest1393
Last Price2.01Sep 16, 2026
Change
2.4655.03%
Bid2
Ask2.07
volume1070
Intrest310
Strike
129
129
Last Price5Sep 16, 2026
Change
1.2734.05%
Bid4.95
Ask5.25
volume1127
Intrest1135
Last Price1.75Sep 16, 2026
Change
2.2155.81%
Bid1.7
Ask1.78
volume2961
Intrest8912
Strike
130
130
Last Price5.7Sep 16, 2026
Change
1.4534.12%
Bid5.6
Ask5.95
volume1046
Intrest5987
Last Price1.48Sep 16, 2026
Change
2.0257.71%
Bid1.42
Ask1.53
volume612
Intrest1401
Strike
131
131
Last Price6.35Sep 16, 2026
Change
1.5532.29%
Bid6.35
Ask6.7
volume180
Intrest3184
Last Price1.28Sep 16, 2026
Change
1.8458.97%
Bid1.2
Ask1.3
volume676
Intrest3918
Strike
132
132
Last Price7.17Sep 16, 2026
Change
1.7732.78%
Bid7.15
Ask7.5
volume373
Intrest1712
Last Price1.02Sep 16, 2026
Change
1.7563.18%
Bid1
Ask1.12
volume1474
Intrest3226
Strike
133
133
Last Price7.9Sep 16, 2026
Change
1.8731.01%
Bid7.95
Ask8.3
volume112
Intrest630
Last Price0.88Sep 16, 2026
Change
1.5764.08%
Bid0.83
Ask0.96
volume439
Intrest4078
Strike
134
134
Last Price9Sep 16, 2026
Change
2.334.33%
Bid8.75
Ask9.15
volume23
Intrest391
Last Price0.75Sep 16, 2026
Change
1.3864.79%
Bid0.73
Ask0.77
volume2523
Intrest23958
Strike
135
135
Last Price9.79Sep 16, 2026
Change
2.3531.59%
Bid9.65
Ask10
volume239
Intrest3553
Last Price0.63Sep 16, 2026
Change
1.2867.02%
Bid0.6
Ask0.66
volume682
Intrest11649
Strike
136
136
Last Price10.45Sep 16, 2026
Change
2.3428.85%
Bid10.4
Ask11
volume149
Intrest1177
Last Price0.59Sep 16, 2026
Change
1.0864.67%
Bid0.5
Ask0.58
volume348
Intrest776
Strike
137
137
Last Price11.65Sep 16, 2026
Change
2.3525.27%
Bid11.45
Ask11.8
volume77
Intrest206
Last Price0.46Sep 16, 2026
Change
1.0268.92%
Bid0.41
Ask0.5
volume1816
Intrest15278
Strike
138
138
Last Price12Sep 16, 2026
Change
2.3824.74%
Bid12.05
Ask12.75
volume32
Intrest447
Last Price0.41Sep 16, 2026
Change
0.8968.46%
Bid0.35
Ask0.41
volume871
Intrest19229
Strike
139
139
Last Price13.2Sep 15, 2026
Change
-0%
Bid13
Ask13.6
volume0
Intrest79
Last Price0.31Sep 16, 2026
Change
0.8372.81%
Bid0.3
Ask0.32
volume2658
Intrest26297
Strike
140
140
Last Price14.43Sep 16, 2026
Change
3.0326.58%
Bid14.25
Ask14.6
volume225
Intrest5358
Last Price0.26Sep 16, 2026
Change
0.7474%
Bid0.23
Ask0.29
volume827
Intrest17959
Strike
141
141
Last Price14.98Sep 16, 2026
Change
4.3440.79%
Bid14.9
Ask15.5
volume17
Intrest205
Last Price0.22Sep 16, 2026
Change
0.6675%
Bid0.21
Ask0.22
volume1211
Intrest13006
Strike
142
142
Last Price13.99Sep 15, 2026
Change
-0%
Bid15.8
Ask16.5
volume0
Intrest14
Last Price0.18Sep 16, 2026
Change
0.5976.62%
Bid0.16
Ask0.19
volume616
Intrest10854
Strike
143
143
Last Price14Sep 15, 2026
Change
-0%
Bid16.75
Ask17.7
volume0
Intrest2
Last Price0.18Sep 16, 2026
Change
0.5274.29%
Bid0.13
Ask0.18
volume302
Intrest5530
Strike
144
144
Last Price15.78Sep 16, 2026
Change
1.9414.02%
Bid17.75
Ask18.75
volume4
Intrest42
Last Price0.12Sep 16, 2026
Change
0.4880%
Bid0.11
Ask0.12
volume2529
Intrest27575
Strike
145
145
Last Price18.76Sep 16, 2026
Change
2.4815.23%
Bid18.7
Ask19.45
volume90
Intrest3803
Last Price0.12Sep 16, 2026
Change
0.3876%
Bid0.11
Ask0.15
volume408
Intrest7672
Strike
146
146
Last Price17.05Sep 15, 2026
Change
-0%
Bid19.7
Ask20.4
volume0
Intrest6
Last Price0.1Sep 16, 2026
Change
0.480%
Bid0.09
Ask0.1
volume242
Intrest476
Strike
147
147
Last Price18Sep 15, 2026
Change
-0%
Bid20.7
Ask21.7
volume0
Intrest2
Last Price0.08Sep 16, 2026
Change
0.3380.49%
Bid0.07
Ask0.09
volume151
Intrest373
Strike
148
148
Last Price21Sep 16, 2026
Change
15%
Bid21.65
Ask22.55
volume1
Intrest61
Last Price0.07Sep 16, 2026
Change
0.2678.79%
Bid0.07
Ask0.08
volume91
Intrest424
Strike
149
149
Last Price22.4Sep 16, 2026
Change
5.1329.7%
Bid22.65
Ask23.35
volume36
Intrest69
Last Price0.07Sep 16, 2026
Change
0.2678.79%
Bid0.06
Ask0.07
volume1866
Intrest16503
Strike
150
150
Last Price23.81Sep 16, 2026
Change
3.1115.02%
Bid23.85
Ask24.3
volume38
Intrest2988
Last Price0.06Sep 16, 2026
Change
0.1672.73%
Bid0.05
Ask0.06
volume533
Intrest883
Strike
152.5
152.5
Last Price26.24Sep 16, 2026
Change
3.2914.34%
Bid26.15
Ask27
volume1
Intrest22
Last Price0.04Sep 16, 2026
Change
0.1578.95%
Bid0.04
Ask0.05
volume621
Intrest4254
Strike
155
155
Last Price28.8Sep 16, 2026
Change
2.8210.85%
Bid28.7
Ask29.35
volume72
Intrest995
Last Price0.04Sep 16, 2026
Change
0.0969.23%
Bid0.02
Ask0.05
volume25
Intrest509
Strike
157.5
157.5
Last Price-
Change
-
Bid31.15
Ask32.15
volume0
Intrest0
Last Price0.04Sep 16, 2026
Change
0.0763.64%
Bid0.03
Ask0.04
volume1537
Intrest4595
Strike
160
160
Last Price33.68Sep 16, 2026
Change
3.6812.27%
Bid33.7
Ask34.3
volume2
Intrest784
Last Price0.03Sep 16, 2026
Change
0.0770%
Bid0.01
Ask0.03
volume37
Intrest159
Strike
162.5
162.5
Last Price-
Change
-
Bid36.15
Ask37.1
volume0
Intrest0
Last Price0.03Sep 16, 2026
Change
0.0562.5%
Bid0.02
Ask0.03
volume88
Intrest4273
Strike
165
165
Last Price35.04Sep 16, 2026
Change
1.213.34%
Bid38.65
Ask39.3
volume1
Intrest993
Last Price0.03Sep 16, 2026
Change
0.0125%
Bid-
Ask0.05
volume4
Intrest377
Strike
167.5
167.5
Last Price41.15Sep 16, 2026
Change
-
Bid41.15
Ask42.1
volume1
Intrest0
Last Price0.01Sep 16, 2026
Change
0.0583.33%
Bid0.01
Ask0.02
volume779
Intrest5523
Strike
170
170
Last Price39.3Sep 15, 2026
Change
-0%
Bid43.65
Ask44.4
volume0
Intrest436
Last Price0.03Sep 16, 2026
Change
0.0457.14%
Bid0.01
Ask0.05
volume8
Intrest151
Strike
172.5
172.5
Last Price42.8Sep 15, 2026
Change
-0%
Bid46.15
Ask46.8
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
0.0375%
Bid0.01
Ask0.02
volume56
Intrest3651
Strike
175
175
Last Price36.6Sep 04, 2026
Change
-0%
Bid48.7
Ask49.3
volume0
Intrest48
Last Price0.01Sep 16, 2026
Change
0.0150%
Bid-
Ask0.03
volume1
Intrest305
Strike
177.5
177.5
Last Price41.3Sep 14, 2026
Change
-0%
Bid51.15
Ask51.9
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
0.0266.67%
Bid-
Ask0.02
volume397
Intrest8306
Strike
180
180
Last Price53.65Sep 16, 2026
Change
4.058.17%
Bid53.6
Ask54.35
volume1
Intrest666
Last Price0.03Sep 15, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest125
Strike
182.5
182.5
Last Price-
Change
-
Bid55.1
Ask57
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume27
Intrest1891
Strike
185
185
Last Price55.2Sep 15, 2026
Change
-0%
Bid57.95
Ask59.4
volume0
Intrest105
Last Price0.02Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest27
Strike
187.5
187.5
Last Price-
Change
-
Bid60.1
Ask61.9
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
0.0150%
Bid-
Ask0.01
volume108
Intrest2834
Strike
190
190
Last Price53.97Sep 14, 2026
Change
-0%
Bid62.75
Ask64.5
volume0
Intrest101
Last Price0.02Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1552
Strike
195
195
Last Price71.48Aug 26, 2026
Change
-0%
Bid67.75
Ask69.6
volume0
Intrest56
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume91
Intrest26413
Strike
200
200
Last Price73.3Sep 16, 2026
Change
3.14.42%
Bid73.5
Ask74.4
volume9
Intrest381
Last Price0.04Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1054
Strike
205
205
Last Price62.02Sep 03, 2026
Change
-0%
Bid77.6
Ask79.5
volume0
Intrest0
Last Price0.02Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2991
Strike
210
210
Last Price79Sep 11, 2026
Change
-0%
Bid82.75
Ask84.55
volume0
Intrest6
Last Price0.02Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest797
Strike
215
215
Last Price118.15Aug 12, 2026
Change
-0%
Bid87.75
Ask89.4
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5126
Strike
220
220
Last Price121.65Aug 17, 2026
Change
-0%
Bid92.75
Ask94.5
volume0
Intrest39
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1782
Strike
225
225
Last Price126.85Aug 11, 2026
Change
-0%
Bid97.75
Ask99.6
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest5154
Strike
230
230
Last Price133.99Aug 17, 2026
Change
-0%
Bid102.75
Ask104.6
volume0
Intrest2
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest491
Strike
235
235
Last Price130.39Aug 07, 2026
Change
-0%
Bid107.75
Ask109.5
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1736
Strike
240
240
Last Price103.55Sep 11, 2026
Change
-0%
Bid112.75
Ask114.6
volume0
Intrest1
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest442
Strike
245
245
Last Price109.05Sep 14, 2026
Change
-0%
Bid117.75
Ask119.4
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3380
Strike
250
250
Last Price115.75Aug 28, 2026
Change
-0%
Bid122.75
Ask124.8
volume0
Intrest8
Last Price0.02Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest288
Strike
255
255
Last Price-
Change
-
Bid127.75
Ask129.6
volume0
Intrest0
Last Price0.02Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3528
Strike
260
260
Last Price164.79Aug 18, 2026
Change
-0%
Bid132.85
Ask134.3
volume0
Intrest1
Last Price0.07Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest13
Strike
265
265
Last Price-
Change
-
Bid137.75
Ask139.5
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest981
Strike
270
270
Last Price174.81Aug 18, 2026
Change
-0%
Bid142.75
Ask144.6
volume0
Intrest1
Last Price0.03Sep 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest22
Strike
275
275
Last Price-
Change
-
Bid147.75
Ask149.4
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6757
Strike
280
280
Last Price150.2Sep 15, 2026
Change
-0%
Bid152.75
Ask154.5
volume0
Intrest101
Last Price0.07Sep 09, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest1108
Strike
290
290
Last Price160.2Sep 15, 2026
Change
-0%
Bid162.75
Ask164.4
volume0
Intrest36
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5942
Strike
300
300
Last Price170.2Sep 15, 2026
Change
-0%
Bid172.75
Ask174.6
volume0
Intrest72
Last Price0.03Sep 16, 2026
Change
0.02200%
Bid-
Ask0.04
volume1
Intrest3403
Strike
310
310
Last Price173.72Sep 14, 2026
Change
-0%
Bid182.75
Ask184.45
volume0
Intrest47
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1412
Strike
320
320
Last Price183.68Sep 14, 2026
Change
-0%
Bid192.75
Ask194.4
volume0
Intrest2
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1661
Strike
330
330
Last Price206.62Sep 02, 2026
Change
-0%
Bid202.9
Ask204.6
volume0
Intrest2
Last Price0.08Sep 04, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest525
Strike
340
340
Last Price202.15Sep 08, 2026
Change
-0%
Bid212.75
Ask214.5
volume0
Intrest0
Last Price0.03Sep 08, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest3830
Strike
350
350
Last Price217.44Aug 31, 2026
Change
-0%
Bid222.6
Ask224.4
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest412
Strike
360
360
Last Price236.67Sep 02, 2026
Change
-0%
Bid232.75
Ask234.65
volume0
Intrest3
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest706
Strike
370
370
Last Price272.21Aug 13, 2026
Change
-0%
Bid242.75
Ask244.5
volume0
Intrest0
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest443
Strike
380
380
Last Price254.96Jun 17, 2026
Change
-0%
Bid252.75
Ask254.8
volume0
Intrest0
Last Price0.03Sep 03, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest254
Strike
390
390
Last Price264.4Sep 01, 2026
Change
-0%
Bid262.75
Ask264.6
volume0
Intrest0
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest3234
Strike
400
400
Last Price273.85Jun 08, 2026
Change
-0%
Bid272.75
Ask274.3
volume0
Intrest0
Last Price0.05Sep 10, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest321
Strike
410
410
Last Price291.53Aug 21, 2026
Change
-0%
Bid282.75
Ask284.35
volume0
Intrest0
Last Price0.04Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2384
Strike
420
420
Last Price282.13Aug 27, 2026
Change
-0%
Bid292.75
Ask294.6
volume0
Intrest0
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest488
Strike
430
430
Last Price330.33Aug 07, 2026
Change
-0%
Bid302.75
Ask305
volume0
Intrest0
Last Price0.02Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2508
Strike
440
440
Last Price320.99Aug 21, 2026
Change
-0%
Bid312.75
Ask314.45
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest621
Strike
450
450
Last Price316.5Sep 09, 2026
Change
-0%
Bid322.75
Ask324.5
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest447
Strike
460
460
Last Price320.9Sep 08, 2026
Change
-0%
Bid332.6
Ask334.5
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest520
Strike
470
470
Last Price350.11Apr 02, 2026
Change
-0%
Bid342.75
Ask344.4
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest667
Strike
480
480
Last Price-
Change
-
Bid352.75
Ask354.6
volume0
Intrest0
Last Price0.04Sep 03, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest454
Strike
490
490
Last Price-
Change
-
Bid362.75
Ask364.7
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4645
Strike
500
500
Last Price380.24Apr 02, 2026
Change
-0%
Bid372.6
Ask374.4
volume0
Intrest0
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4009
Strike
510
510
Last Price-
Change
-
Bid382.75
Ask384.6
volume0
Intrest0
Last Price0.02Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest353
Strike
520
520
Last Price-
Change
-
Bid392.75
Ask394.5
volume0
Intrest0
Last Price0.09Aug 24, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest468
Strike
530
530
Last Price411.41Aug 21, 2026
Change
-0%
Bid402.75
Ask404.4
volume0
Intrest0
Last Price0.02Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2647
Strike
540
540
Last Price-
Change
-
Bid412.75
Ask414.6
volume0
Intrest0
Last Price0.02Sep 04, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest1306
Strike
550
550
Last Price416.5Sep 09, 2026
Change
-0%
Bid422.75
Ask424.5
volume0
Intrest0
Last Price0.02Aug 28, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest1851
Strike
560
560
Last Price-
Change
-
Bid432.75
Ask434.55
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest2141
Strike
570
570
Last Price451.15Aug 21, 2026
Change
-0%
Bid442.75
Ask444.55
volume0
Intrest0
Last Price0.03Aug 24, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest759
Strike
580
580
Last Price-
Change
-
Bid452.75
Ask454.5
volume0
Intrest0
Last Price0.02Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5691
Strike
590
590
Last Price-
Change
-
Bid462.75
Ask465
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1592
Strike
600
600
Last Price-
Change
-
Bid472.95
Ask474.6
volume0
Intrest0
Last Price0.04Aug 24, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest538
Strike
610
610
Last Price-
Change
-
Bid482.75
Ask484.55
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest150
Strike
620
620
Last Price-
Change
-
Bid492.75
Ask494.4
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest589
Strike
630
630
Last Price511.13Aug 21, 2026
Change
-0%
Bid502.75
Ask504.6
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest330
Strike
640
640
Last Price-
Change
-
Bid512.75
Ask514.5
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2793
Strike
650
650
Last Price524.4Sep 01, 2026
Change
-0%
Bid522.75
Ask524.4
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest178
Strike
660
660
Last Price-
Change
-
Bid532.75
Ask534.95
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest354
Strike
670
670
Last Price-
Change
-
Bid542.75
Ask544.5
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest280
Strike
680
680
Last Price540.09Apr 14, 2026
Change
-0%
Bid552.6
Ask554.4
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest709
Strike
690
690
Last Price-
Change
-
Bid562.75
Ask564.95
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest392
Strike
700
700
Last Price565.5Sep 09, 2026
Change
-0%
Bid572.75
Ask574.5
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest103
Strike
710
710
Last Price-
Change
-
Bid582.75
Ask584.4
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest111
Strike
720
720
Last Price-
Change
-
Bid592.6
Ask594.55
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest315
Strike
730
730
Last Price-
Change
-
Bid602.75
Ask604.5
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest296
Strike
740
740
Last Price-
Change
-
Bid612.75
Ask614.4
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest348
Strike
750
750
Last Price616.85Sep 09, 2026
Change
-0%
Bid622.85
Ask624.5
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest276
Strike
760
760
Last Price-
Change
-
Bid632.75
Ask634.5
volume0
Intrest0
Last Price0.06Aug 31, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest1264
Strike
770
770
Last Price-
Change
-
Bid642.75
Ask644.4
volume0
Intrest0
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest553
Strike
780
780
Last Price-
Change
-
Bid652.75
Ask654.85
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest364
Strike
790
790
Last Price-
Change
-
Bid662.75
Ask664.5
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4838
Strike
800
800
Last Price-
Change
-
Bid672.75
Ask674.4
volume0
Intrest0
Last Price0.02Aug 31, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest226
Strike
810
810
Last Price-
Change
-
Bid682.75
Ask684.85
volume0
Intrest0
Last Price0.1Aug 28, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest252
Strike
820
820
Last Price-
Change
-
Bid692.75
Ask694.5
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest298
Strike
830
830
Last Price-
Change
-
Bid702.75
Ask704.45
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest199
Strike
840
840
Last Price-
Change
-
Bid712.75
Ask714.55
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest2339
Strike
850
850
Last Price-
Change
-
Bid722.75
Ask724.5
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest400
Strike
860
860
Last Price-
Change
-
Bid732.75
Ask734.4
volume0
Intrest0
Last Price0.01Sep 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest536
Strike
870
870
Last Price-
Change
-
Bid742.75
Ask744.6
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest846
Strike
880
880
Last Price-
Change
-
Bid752.6
Ask754.5
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest278
Strike
890
890
Last Price-
Change
-
Bid762.75
Ask764.4
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2342
Strike
900
900
Last Price769.9Sep 10, 2026
Change
-0%
Bid772.75
Ask774.8
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest5941
Strike
910
910
Last Price-
Change
-
Bid782.75
Ask784.4
volume0
Intrest0