$417.00
-22.59-5.14%
Ult. Agg.: Sep 1, 1:01 PM
Synopsys Inc Catena di Opzioni
SNPSNASDAQ
PRO
Utili: I risultati di Q3 2026 sono stati pubblicati in data mer ago 26th, dopo la chiusura del mercato
Conference call: La conference call più recente è iniziata alle 5:00 PM, 6 giorni faClicca per vedere il webcast
Synopsys Options
View Synopsys (SNPS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.29
P/C Ratio (OI)
1.12
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 Price-
Change
-
Bid159.3
Ask166.7
volume0
Intrest0
Strike
255
255
Last Price0.1Aug 11, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid154.3
Ask161.5
volume0
Intrest0
Strike
260
260
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid149.3
Ask156.5
volume0
Intrest0
Strike
265
265
Last Price0.85Aug 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid144.3
Ask151.5
volume0
Intrest0
Strike
270
270
Last Price0.55Aug 10, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid139.3
Ask146.5
volume0
Intrest0
Strike
275
275
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price143.91Sep 01, 2026
Change
-
Bid134.3
Ask141.5
volume2
Intrest0
Strike
280
280
Last Price0.58Aug 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price138.92Sep 01, 2026
Change
-
Bid129.3
Ask136.7
volume2
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid124.3
Ask131.7
volume0
Intrest0
Strike
290
290
Last Price2.98Aug 04, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price122.84Sep 01, 2026
Change
-
Bid119.3
Ask126.5
volume2
Intrest0
Strike
295
295
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price117.85Sep 01, 2026
Change
24.717.33%
Bid114.3
Ask121.5
volume2
Intrest2
Strike
300
300
Last Price0.4Aug 26, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest16
Last Price113.8Sep 01, 2026
Change
-
Bid109.3
Ask116.5
volume1
Intrest0
Strike
305
305
Last Price0.47Aug 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest22
Last Price108.88Sep 01, 2026
Change
-
Bid104.9
Ask111.5
volume11
Intrest0
Strike
310
310
Last Price0.83Aug 10, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Last Price104.14Sep 01, 2026
Change
-
Bid100
Ask106.5
volume14
Intrest0
Strike
315
315
Last Price0.9Aug 13, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest12
Last Price101.65Sep 01, 2026
Change
-
Bid97
Ask104
volume4
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price85Aug 05, 2026
Change
-0%
Bid94.4
Ask101.5
volume0
Intrest2
Strike
320
320
Last Price0.1Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest56
Last Price-
Change
-
Bid92
Ask99
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid89.4
Ask96.5
volume0
Intrest0
Strike
325
325
Last Price0.11Aug 28, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest46
Last Price94.99Sep 01, 2026
Change
-
Bid87.7
Ask94
volume10
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price92.5Sep 01, 2026
Change
-
Bid84.8
Ask91.4
volume10
Intrest0
Strike
330
330
Last Price1.27Aug 26, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest23
Last Price-
Change
-
Bid82
Ask89
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid79.8
Ask86.5
volume0
Intrest0
Strike
335
335
Last Price2.2Aug 20, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest169
Last Price-
Change
-
Bid77
Ask84
volume0
Intrest0
Strike
337.5
337.5
Last Price2.07Aug 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest9
Last Price-
Change
-
Bid74.4
Ask81.5
volume0
Intrest0
Strike
340
340
Last Price0.1Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest85
Last Price-
Change
-
Bid72.2
Ask79
volume0
Intrest0
Strike
342.5
342.5
Last Price0.03Aug 31, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest13
Last Price-
Change
-
Bid69.7
Ask75.4
volume0
Intrest0
Strike
345
345
Last Price0.15Aug 31, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest52
Last Price-
Change
-
Bid67
Ask74
volume0
Intrest0
Strike
347.5
347.5
Last Price0.2Aug 31, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price101Aug 27, 2026
Change
-0%
Bid64.5
Ask71.5
volume0
Intrest1
Strike
350
350
Last Price0.06Aug 31, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest6
Last Price-
Change
-
Bid62
Ask69
volume0
Intrest0
Strike
352.5
352.5
Last Price3.55Aug 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid59.5
Ask66.5
volume0
Intrest0
Strike
355
355
Last Price0.06Aug 28, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest9
Last Price-
Change
-
Bid58.1
Ask64.1
volume0
Intrest0
Strike
357.5
357.5
Last Price4.3Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest6
Last Price-
Change
-
Bid54.6
Ask61.6
volume0
Intrest0
Strike
360
360
Last Price0.14Sep 01, 2026
Change
0.0526.32%
Bid-
Ask1
volume1
Intrest36
Last Price-
Change
-
Bid52.6
Ask59.1
volume0
Intrest0
Strike
362.5
362.5
Last Price5.15Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest8
Last Price38.5Jul 29, 2026
Change
-0%
Bid49.5
Ask56.6
volume0
Intrest0
Strike
365
365
Last Price0.05Aug 28, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest115
Last Price-
Change
-
Bid47
Ask54.1
volume0
Intrest0
Strike
367.5
367.5
Last Price2.11Aug 28, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest8
Last Price84.66Aug 27, 2026
Change
-0%
Bid45.1
Ask50.3
volume0
Intrest8
Strike
370
370
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest35
Last Price-
Change
-
Bid42
Ask49.1
volume0
Intrest0
Strike
372.5
372.5
Last Price6.1Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest10
Last Price48.2Aug 27, 2026
Change
-0%
Bid39.8
Ask45.4
volume0
Intrest0
Strike
375
375
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest707
Last Price-
Change
-
Bid37
Ask44.1
volume0
Intrest0
Strike
377.5
377.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price80Aug 27, 2026
Change
-0%
Bid34.8
Ask41.7
volume0
Intrest3
Strike
380
380
Last Price0.41Aug 27, 2026
Change
-0%
Bid-
Ask3
volume0
Intrest39
Last Price22.72Aug 24, 2026
Change
-0%
Bid32.6
Ask39.2
volume0
Intrest5
Strike
382.5
382.5
Last Price8.5Aug 26, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest2
Last Price56.92Aug 28, 2026
Change
-0%
Bid31
Ask36.1
volume0
Intrest5
Strike
385
385
Last Price0.16Aug 28, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest16
Last Price22.93Aug 24, 2026
Change
-0%
Bid27.5
Ask34.3
volume0
Intrest11
Strike
387.5
387.5
Last Price10.7Aug 26, 2026
Change
-0%
Bid0.05
Ask2
volume0
Intrest2
Last Price34.71Sep 01, 2026
Change
16.8132.63%
Bid25.4
Ask32
volume1
Intrest2
Strike
390
390
Last Price1.05Sep 01, 2026
Change
0.85425%
Bid-
Ask3.1
volume2
Intrest20
Last Price32.94Sep 01, 2026
Change
8.7336.06%
Bid23.9
Ask29.6
volume10
Intrest1
Strike
392.5
392.5
Last Price2.36Aug 28, 2026
Change
-0%
Bid-
Ask1.05
volume0
Intrest1
Last Price30.5Sep 01, 2026
Change
24.644.65%
Bid21.4
Ask27.3
volume19
Intrest9
Strike
395
395
Last Price0.43Sep 01, 2026
Change
1.3275.43%
Bid-
Ask1.65
volume3
Intrest18
Last Price27.69Sep 01, 2026
Change
24.4146.85%
Bid19.2
Ask25.1
volume8
Intrest2
Strike
397.5
397.5
Last Price1.22Sep 01, 2026
Change
1.02510%
Bid-
Ask4.6
volume8
Intrest10
Last Price44Aug 28, 2026
Change
-0%
Bid16.5
Ask22.9
volume0
Intrest33
Strike
400
400
Last Price1.27Sep 01, 2026
Change
1.12746.67%
Bid0.8
Ask1.95
volume83
Intrest93
Last Price47.31Aug 28, 2026
Change
-0%
Bid14.2
Ask20.8
volume0
Intrest1
Strike
402.5
402.5
Last Price0.8Sep 01, 2026
Change
1.666.67%
Bid0.85
Ask1.85
volume1
Intrest3
Last Price20.29Sep 01, 2026
Change
18.0447.06%
Bid12.7
Ask19
volume5
Intrest111
Strike
405
405
Last Price1.6Sep 01, 2026
Change
1.2300%
Bid1.5
Ask2.3
volume70
Intrest35
Last Price35.71Aug 31, 2026
Change
-0%
Bid11.7
Ask17.1
volume0
Intrest3
Strike
407.5
407.5
Last Price2.4Sep 01, 2026
Change
1.92400%
Bid1.9
Ask2.85
volume8
Intrest46
Last Price15.69Sep 01, 2026
Change
17.5252.76%
Bid9.7
Ask13.7
volume28
Intrest49
Strike
410
410
Last Price3.39Sep 01, 2026
Change
2.24194.78%
Bid2.2
Ask3.6
volume10
Intrest28
Last Price9.63Sep 01, 2026
Change
21.1668.72%
Bid8
Ask11.6
volume5
Intrest619
Strike
412.5
412.5
Last Price4Sep 01, 2026
Change
3.45627.27%
Bid3.7
Ask4.4
volume3
Intrest42
Last Price9.4Sep 01, 2026
Change
19.2567.19%
Bid7
Ask9.4
volume6
Intrest11
Strike
415
415
Last Price4.8Sep 01, 2026
Change
4.28823.08%
Bid3.3
Ask5.9
volume10
Intrest40
Last Price6.73Sep 01, 2026
Change
19.2274.07%
Bid5.5
Ask8
volume10
Intrest3
Strike
417.5
417.5
Last Price4.46Sep 01, 2026
Change
3.06218.57%
Bid4.6
Ask7.1
volume14
Intrest10
Last Price8.4Sep 01, 2026
Change
18.668.89%
Bid4.6
Ask6.7
volume12
Intrest20
Strike
420
420
Last Price5.49Sep 01, 2026
Change
4.39399.09%
Bid5.9
Ask7.8
volume17
Intrest19
Last Price7.43Sep 01, 2026
Change
22.6275.27%
Bid3.5
Ask5.6
volume18
Intrest3
Strike
422.5
422.5
Last Price5.6Sep 01, 2026
Change
4.3330.77%
Bid7.2
Ask9.2
volume10
Intrest23
Last Price5.1Sep 01, 2026
Change
14.2573.64%
Bid4
Ask4.6
volume8
Intrest30
Strike
425
425
Last Price7.5Sep 01, 2026
Change
5.5275%
Bid8.9
Ask13
volume10
Intrest24
Last Price5.13Sep 01, 2026
Change
30.2785.51%
Bid2.85
Ask3.8
volume21
Intrest28
Strike
427.5
427.5
Last Price2.55Aug 31, 2026
Change
-0%
Bid8.8
Ask16.1
volume0
Intrest8
Last Price2.6Sep 01, 2026
Change
14.7485.01%
Bid2.45
Ask3.2
volume592
Intrest32
Strike
430
430
Last Price15Sep 01, 2026
Change
11.79367.29%
Bid11.6
Ask16.4
volume2
Intrest41
Last Price18.84Aug 28, 2026
Change
-0%
Bid1.5
Ask2.6
volume0
Intrest21
Strike
432.5
432.5
Last Price3.05Aug 31, 2026
Change
-0%
Bid13.5
Ask20
volume0
Intrest7
Last Price1.6Sep 01, 2026
Change
21.0792.94%
Bid1.5
Ask2.05
volume570
Intrest59
Strike
435
435
Last Price5.1Aug 31, 2026
Change
-0%
Bid15.4
Ask21.7
volume0
Intrest69
Last Price2Sep 01, 2026
Change
1487.5%
Bid0.9
Ask1.9
volume3
Intrest19
Strike
437.5
437.5
Last Price16.3Sep 01, 2026
Change
10.45178.63%
Bid17.2
Ask24.3
volume6
Intrest8
Last Price1.9Sep 01, 2026
Change
6.2576.69%
Bid0.7
Ask1.7
volume13
Intrest136
Strike
440
440
Last Price18.4Sep 01, 2026
Change
11.55168.61%
Bid20.2
Ask26
volume8
Intrest74
Last Price1.3Sep 01, 2026
Change
6.3482.98%
Bid0.6
Ask2.35
volume3
Intrest25
Strike
442.5
442.5
Last Price8.5Aug 31, 2026
Change
-0%
Bid21.8
Ask28.3
volume0
Intrest4
Last Price1.07Sep 01, 2026
Change
4.7381.55%
Bid0.4
Ask0.9
volume8
Intrest32
Strike
445
445
Last Price22.36Sep 01, 2026
Change
13.36148.44%
Bid24.1
Ask31
volume9
Intrest12
Last Price0.66Sep 01, 2026
Change
6.5490.83%
Bid0.15
Ask2.35
volume2
Intrest39
Strike
447.5
447.5
Last Price-
Change
-
Bid26.5
Ask33
volume0
Intrest0
Last Price0.48Sep 01, 2026
Change
3.5288%
Bid0.2
Ask0.65
volume45
Intrest125
Strike
450
450
Last Price9.88Aug 28, 2026
Change
-0%
Bid28.3
Ask35.5
volume0
Intrest19
Last Price0.3Sep 01, 2026
Change
2.9790.83%
Bid-
Ask0.9
volume1
Intrest704
Strike
452.5
452.5
Last Price-
Change
-
Bid31.3
Ask38.2
volume0
Intrest0
Last Price0.5Sep 01, 2026
Change
2.180.77%
Bid-
Ask0.9
volume8
Intrest63
Strike
455
455
Last Price14Aug 28, 2026
Change
-0%
Bid33.2
Ask40.5
volume0
Intrest41
Last Price2.25Aug 31, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest63
Strike
457.5
457.5
Last Price19Aug 28, 2026
Change
-0%
Bid36
Ask43.3
volume0
Intrest17
Last Price0.4Sep 01, 2026
Change
1.1574.19%
Bid0.05
Ask0.2
volume15
Intrest103
Strike
460
460
Last Price21Aug 28, 2026
Change
-0%
Bid38.7
Ask45.3
volume0
Intrest24
Last Price2.02Sep 01, 2026
Change
0.094.27%
Bid-
Ask3.7
volume1
Intrest15
Strike
462.5
462.5
Last Price43.51Sep 01, 2026
Change
25.11136.47%
Bid41.4
Ask48
volume2
Intrest11
Last Price0.2Sep 01, 2026
Change
183.33%
Bid-
Ask0.6
volume575
Intrest649
Strike
465
465
Last Price65.27Aug 25, 2026
Change
-0%
Bid43.7
Ask50.6
volume0
Intrest2
Last Price1Aug 31, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest70
Strike
467.5
467.5
Last Price-
Change
-
Bid47.6
Ask53
volume0
Intrest0
Last Price0.53Sep 01, 2026
Change
0.2229.33%
Bid-
Ask2.2
volume9
Intrest35
Strike
470
470
Last Price62.35Aug 26, 2026
Change
-0%
Bid49.4
Ask55.9
volume0
Intrest5
Last Price0.7Aug 31, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest10
Strike
472.5
472.5
Last Price-
Change
-
Bid52.6
Ask58
volume0
Intrest0
Last Price0.68Sep 01, 2026
Change
0.2661.9%
Bid-
Ask0.1
volume5
Intrest36
Strike
475
475
Last Price-
Change
-
Bid53.7
Ask60
volume0
Intrest0
Last Price1.83Sep 01, 2026
Change
0.4720.43%
Bid-
Ask4.3
volume562
Intrest566
Strike
477.5
477.5
Last Price-
Change
-
Bid56.2
Ask63.1
volume0
Intrest0
Last Price0.09Sep 01, 2026
Change
0.2170%
Bid-
Ask0.1
volume23
Intrest15
Strike
480
480
Last Price-
Change
-
Bid58.7
Ask65.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
482.5
482.5
Last Price-
Change
-
Bid61.2
Ask68.2
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
0.9999%
Bid-
Ask4.3
volume2
Intrest23
Strike
485
485
Last Price28.8Aug 27, 2026
Change
-0%
Bid63.7
Ask70.9
volume0
Intrest5
Last Price3.32Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
487.5
487.5
Last Price-
Change
-
Bid66
Ask73.3
volume0
Intrest0
Last Price1.4Aug 28, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest11
Strike
490
490
Last Price41.97Aug 28, 2026
Change
-0%
Bid68.5
Ask75.9
volume0
Intrest0
Last Price3.4Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Strike
492.5
492.5
Last Price44.67Aug 28, 2026
Change
-0%
Bid71.2
Ask78.3
volume0
Intrest0
Last Price2.2Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest16
Strike
495
495
Last Price-
Change
-
Bid73.7
Ask80.8
volume0
Intrest0
Last Price2.45Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest5
Strike
497.5
497.5
Last Price-
Change
-
Bid76.2
Ask83.3
volume0
Intrest0
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest77
Strike
500
500
Last Price112.25Jul 27, 2026
Change
-0%
Bid78.4
Ask85.8
volume0
Intrest0
Last Price1.8Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest5
Strike
502.5
502.5
Last Price-
Change
-
Bid80.8
Ask88.3
volume0
Intrest0
Last Price2.8Aug 07, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
505
505
Last Price-
Change
-
Bid83.5
Ask90.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
507.5
507.5
Last Price-
Change
-
Bid86
Ask93.3
volume0
Intrest0
Last Price1.28Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
510
510
Last Price-
Change
-
Bid88.7
Ask95.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
512.5
512.5
Last Price-
Change
-
Bid91.2
Ask98.4
volume0
Intrest0
Last Price0.6Aug 28, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
515
515
Last Price-
Change
-
Bid93.7
Ask100.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
517.5
517.5
Last Price-
Change
-
Bid96.2
Ask103.3
volume0
Intrest0
Last Price0.97Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest40
Strike
520
520
Last Price-
Change
-
Bid98.5
Ask105.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
522.5
522.5
Last Price-
Change
-
Bid101
Ask108.4
volume0
Intrest0
Last Price0.6Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Strike
525
525
Last Price-
Change
-
Bid103.5
Ask110.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
527.5
527.5
Last Price-
Change
-
Bid106.2
Ask113.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
530
530
Last Price146.2Jul 28, 2026
Change
-0%
Bid108.7
Ask115.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
532.5
532.5
Last Price-
Change
-
Bid111
Ask118.3
volume0
Intrest0
Last Price1.82Aug 17, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Strike
535
535
Last Price-
Change
-
Bid113.5
Ask120.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
537.5
537.5
Last Price-
Change
-
Bid116.2
Ask123.4
volume0
Intrest0
Last Price0.95Aug 17, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
540
540
Last Price-
Change
-
Bid118.5
Ask125.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
542.5
542.5
Last Price-
Change
-
Bid121.2
Ask128.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
545
545
Last Price-
Change
-
Bid123.7
Ask130.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
547.5
547.5
Last Price-
Change
-
Bid126.2
Ask133.4
volume0
Intrest0
Last Price1.18Aug 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest19
Strike
550
550
Last Price-
Change
-
Bid128.7
Ask135.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
552.5
552.5
Last Price-
Change
-
Bid131.2
Ask138.4
volume0
Intrest0
Last Price1.7Aug 06, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
555
555
Last Price-
Change
-
Bid133.7
Ask140.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.1
volume0
Intrest0
Strike
557.5
557.5
Last Price-
Change
-
Bid136.2
Ask143.4
volume0
Intrest0
Last Price0.7Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest291
Strike
560
560
Last Price-
Change
-
Bid138.7
Ask145.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
562.5
562.5
Last Price-
Change
-
Bid141
Ask148.3
volume0
Intrest0
Last Price0.65Aug 20, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest14
Strike
565
565
Last Price-
Change
-
Bid143.7
Ask150.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid148.7
Ask155.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid158.7
Ask165.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid168.7
Ask175.6
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Strike
600
600
Last Price-
Change
-
Bid178.7
Ask185.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid189.3
Ask195.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid198.7
Ask205.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid209.3
Ask215.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid219.3
Ask225.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid228.7
Ask235.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid238.7
Ask245.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid249.3
Ask255.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid258.7
Ask265.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid268.7
Ask275.1
volume0
Intrest0