$461.67
-20.69-4.29%
al cierre: Aug 28, 5:00 PM EST
$462.43
0.760.16%
After hour: Aug 28, 7:58 PM EST
Applied Materials Inc Cadena de Opciones
AMATNASDAQ
Applied Materials Options
View Applied Materials (AMAT) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.10
P/C Ratio (OI)
1.46
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid222
Ask231.8
volume0
Intrest0
Strike
235
235
Last Price0.18Aug 10, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest3
Last Price-
Change
-
Bid217
Ask226.85
volume0
Intrest0
Strike
240
240
Last Price0.21Aug 18, 2026
Change
-0%
Bid-
Ask0.16
volume0
Intrest7
Last Price-
Change
-
Bid212
Ask221.7
volume0
Intrest0
Strike
245
245
Last Price0.48Aug 25, 2026
Change
-0%
Bid-
Ask0.18
volume0
Intrest10
Last Price-
Change
-
Bid207
Ask216.65
volume0
Intrest0
Strike
250
250
Last Price0.02Aug 28, 2026
Change
-0%
Bid-
Ask0.12
volume168
Intrest7
Last Price222.85Aug 24, 2026
Change
-0%
Bid202
Ask211.85
volume0
Intrest1
Strike
255
255
Last Price0.22Aug 28, 2026
Change
0.12120%
Bid-
Ask0.22
volume64
Intrest5
Last Price-
Change
-
Bid197
Ask206.75
volume0
Intrest0
Strike
260
260
Last Price0.15Aug 11, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest3
Last Price231.6Aug 20, 2026
Change
-0%
Bid192
Ask201.7
volume0
Intrest7
Strike
265
265
Last Price0.05Aug 12, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest32
Last Price-
Change
-
Bid187
Ask196.7
volume0
Intrest0
Strike
270
270
Last Price0.06Aug 19, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest18
Last Price-
Change
-
Bid182
Ask191.7
volume0
Intrest0
Strike
275
275
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest113
Last Price-
Change
-
Bid177
Ask186.75
volume0
Intrest0
Strike
280
280
Last Price0.06Aug 19, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest250
Last Price-
Change
-
Bid172
Ask181.7
volume0
Intrest0
Strike
285
285
Last Price0.21Aug 24, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest10
Last Price-
Change
-
Bid167
Ask176.8
volume0
Intrest0
Strike
290
290
Last Price0.01Aug 28, 2026
Change
0.0375%
Bid-
Ask0.07
volume22
Intrest71
Last Price-
Change
-
Bid162
Ask171.75
volume0
Intrest0
Strike
295
295
Last Price0.05Aug 28, 2026
Change
0.0116.67%
Bid-
Ask0.62
volume55
Intrest22
Last Price205.7Aug 14, 2026
Change
-0%
Bid159.1
Ask165.5
volume0
Intrest0
Strike
300
300
Last Price0.4Aug 28, 2026
Change
0.36900%
Bid-
Ask0.14
volume31
Intrest83
Last Price219Aug 06, 2026
Change
-0%
Bid152.95
Ask160.5
volume0
Intrest1
Strike
305
305
Last Price0.11Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest41
Last Price158.3Aug 28, 2026
Change
12.77.43%
Bid147.95
Ask155.5
volume1
Intrest22
Strike
310
310
Last Price0.12Aug 26, 2026
Change
-0%
Bid-
Ask0.24
volume0
Intrest59
Last Price-
Change
-
Bid142.95
Ask150.5
volume0
Intrest0
Strike
315
315
Last Price0.12Aug 26, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest73
Last Price173.81Aug 20, 2026
Change
-0%
Bid137.95
Ask145.5
volume0
Intrest1
Strike
320
320
Last Price0.04Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest105
Last Price195Aug 06, 2026
Change
-0%
Bid133.15
Ask140.5
volume0
Intrest1
Strike
325
325
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask0.41
volume0
Intrest95
Last Price-
Change
-
Bid127.95
Ask135.55
volume0
Intrest0
Strike
330
330
Last Price0.06Aug 28, 2026
Change
0.03100%
Bid0.01
Ask0.06
volume31
Intrest214
Last Price145.47Jul 29, 2026
Change
-0%
Bid122.95
Ask130.55
volume0
Intrest1
Strike
335
335
Last Price0.03Aug 28, 2026
Change
0.0350%
Bid-
Ask0.11
volume7
Intrest140
Last Price-
Change
-
Bid118
Ask125.55
volume0
Intrest0
Strike
340
340
Last Price0.03Aug 28, 2026
Change
0.0350%
Bid-
Ask0.07
volume50
Intrest42
Last Price-
Change
-
Bid113
Ask120.55
volume0
Intrest0
Strike
345
345
Last Price0.05Aug 28, 2026
Change
0.0337.5%
Bid-
Ask0.11
volume51
Intrest46
Last Price160.68Aug 14, 2026
Change
-0%
Bid108.15
Ask115.55
volume0
Intrest3
Strike
350
350
Last Price0.1Aug 28, 2026
Change
0.0111.11%
Bid-
Ask0.24
volume15
Intrest33
Last Price-
Change
-
Bid103
Ask110.6
volume0
Intrest0
Strike
355
355
Last Price0.05Aug 28, 2026
Change
0.0228.57%
Bid-
Ask0.15
volume6
Intrest16
Last Price104Aug 28, 2026
Change
0.850.82%
Bid98.05
Ask105.6
volume3
Intrest1
Strike
360
360
Last Price0.08Aug 28, 2026
Change
0.0327.27%
Bid-
Ask0.14
volume99
Intrest51
Last Price-
Change
-
Bid93.4
Ask100.6
volume0
Intrest0
Strike
365
365
Last Price0.07Aug 28, 2026
Change
0.1466.67%
Bid-
Ask0.16
volume18
Intrest41
Last Price110.61Aug 25, 2026
Change
-0%
Bid88.1
Ask95.65
volume0
Intrest1
Strike
370
370
Last Price0.08Aug 28, 2026
Change
0.1565.22%
Bid0.01
Ask0.23
volume145
Intrest53
Last Price-
Change
-
Bid83.1
Ask90.65
volume0
Intrest0
Strike
375
375
Last Price0.1Aug 28, 2026
Change
0.019.09%
Bid0.01
Ask0.34
volume96
Intrest67
Last Price112.3Jul 28, 2026
Change
-0%
Bid79.1
Ask85.7
volume0
Intrest1
Strike
380
380
Last Price0.13Aug 28, 2026
Change
0.0735%
Bid0.05
Ask0.3
volume196
Intrest31
Last Price-
Change
-
Bid73.2
Ask80.75
volume0
Intrest0
Strike
385
385
Last Price0.14Aug 28, 2026
Change
0.1246.15%
Bid0.04
Ask0.25
volume61
Intrest218
Last Price-
Change
-
Bid70.7
Ask78.3
volume0
Intrest0
Strike
387.5
387.5
Last Price0.17Aug 28, 2026
Change
0.0832%
Bid0.1
Ask0.23
volume6
Intrest8
Last Price82.55Jul 29, 2026
Change
-0%
Bid68.75
Ask75.8
volume0
Intrest1
Strike
390
390
Last Price0.21Aug 28, 2026
Change
0.1236.36%
Bid0.09
Ask0.32
volume47
Intrest44
Last Price-
Change
-
Bid65.8
Ask73.35
volume0
Intrest0
Strike
392.5
392.5
Last Price0.28Aug 28, 2026
Change
0.1230%
Bid0.14
Ask0.42
volume3
Intrest10
Last Price-
Change
-
Bid63.4
Ask70.9
volume0
Intrest0
Strike
395
395
Last Price0.22Aug 28, 2026
Change
0.0826.67%
Bid0.16
Ask0.4
volume8
Intrest444
Last Price-
Change
-
Bid60.85
Ask68.4
volume0
Intrest0
Strike
397.5
397.5
Last Price0.27Aug 28, 2026
Change
0.1434.15%
Bid0.23
Ask0.46
volume18
Intrest13
Last Price74.34Aug 28, 2026
Change
-
Bid59.1
Ask65.95
volume1
Intrest0
Strike
400
400
Last Price0.36Aug 28, 2026
Change
0.012.7%
Bid0.2
Ask0.52
volume458
Intrest748
Last Price-
Change
-
Bid55.95
Ask63.5
volume0
Intrest0
Strike
402.5
402.5
Last Price0.4Aug 28, 2026
Change
0.2841.18%
Bid0.13
Ask0.49
volume5
Intrest24
Last Price-
Change
-
Bid53.65
Ask61.05
volume0
Intrest0
Strike
405
405
Last Price0.47Aug 28, 2026
Change
0.024.08%
Bid0.23
Ask0.55
volume27
Intrest42
Last Price69.1Aug 27, 2026
Change
-0%
Bid51.2
Ask58.65
volume0
Intrest3
Strike
407.5
407.5
Last Price0.38Aug 28, 2026
Change
0.1224%
Bid0.4
Ask1.06
volume3
Intrest12
Last Price-
Change
-
Bid48.7
Ask56.25
volume0
Intrest0
Strike
410
410
Last Price0.59Aug 28, 2026
Change
0.023.51%
Bid0.4
Ask0.71
volume142
Intrest332
Last Price-
Change
-
Bid46.35
Ask53.7
volume0
Intrest0
Strike
412.5
412.5
Last Price0.62Aug 28, 2026
Change
0.0811.43%
Bid0.34
Ask1.19
volume6
Intrest12
Last Price-
Change
-
Bid45.05
Ask51.45
volume0
Intrest0
Strike
415
415
Last Price0.87Aug 28, 2026
Change
0.229.85%
Bid0.74
Ask1
volume92
Intrest126
Last Price-
Change
-
Bid41.55
Ask48.95
volume0
Intrest0
Strike
417.5
417.5
Last Price0.99Aug 28, 2026
Change
0.2228.57%
Bid0.7
Ask1.28
volume138
Intrest55
Last Price44.9Aug 28, 2026
Change
9.9518.14%
Bid39.2
Ask46.65
volume6
Intrest5
Strike
420
420
Last Price1.18Aug 28, 2026
Change
0.2831.11%
Bid1.02
Ask1.42
volume92
Intrest198
Last Price-
Change
-
Bid36.9
Ask44.45
volume0
Intrest0
Strike
422.5
422.5
Last Price1.17Aug 28, 2026
Change
-0%
Bid0.76
Ask1.83
volume17
Intrest6
Last Price55.8Aug 25, 2026
Change
-0%
Bid34.6
Ask42.15
volume0
Intrest3
Strike
425
425
Last Price1.51Aug 28, 2026
Change
0.2217.05%
Bid1.2
Ask1.84
volume394
Intrest282
Last Price-
Change
-
Bid33.95
Ask39.3
volume0
Intrest0
Strike
427.5
427.5
Last Price1.89Aug 28, 2026
Change
0.535.97%
Bid1.29
Ask2.39
volume32
Intrest53
Last Price48.44Aug 26, 2026
Change
-0%
Bid31.35
Ask37.75
volume0
Intrest5
Strike
430
430
Last Price1.99Aug 28, 2026
Change
0.5134.46%
Bid1.6
Ask2.27
volume281
Intrest267
Last Price66.7Aug 20, 2026
Change
-0%
Bid28.8
Ask35.6
volume0
Intrest15
Strike
432.5
432.5
Last Price2.51Aug 28, 2026
Change
0.6736.41%
Bid1.77
Ask3.2
volume80
Intrest33
Last Price31.6Aug 28, 2026
Change
14.7431.81%
Bid27.5
Ask31.65
volume6
Intrest18
Strike
435
435
Last Price3.05Aug 28, 2026
Change
1.2973.3%
Bid2.41
Ask3.1
volume197
Intrest172
Last Price29.85Aug 28, 2026
Change
32.351.97%
Bid26
Ask29.65
volume2
Intrest1
Strike
437.5
437.5
Last Price3.04Aug 28, 2026
Change
0.6125.1%
Bid2.56
Ask4.1
volume43
Intrest14
Last Price28.05Aug 28, 2026
Change
25.1947.31%
Bid24.05
Ask27.65
volume75
Intrest1
Strike
440
440
Last Price3.85Aug 28, 2026
Change
1.4963.14%
Bid3.4
Ask4.15
volume340
Intrest228
Last Price-
Change
-
Bid22.2
Ask25.65
volume0
Intrest0
Strike
442.5
442.5
Last Price4.45Aug 28, 2026
Change
1.1936.5%
Bid3.6
Ask4.85
volume49
Intrest182
Last Price25.45Aug 28, 2026
Change
91.878.29%
Bid20.55
Ask23.75
volume21
Intrest2
Strike
445
445
Last Price5.8Aug 28, 2026
Change
2.893.33%
Bid4.2
Ask5.5
volume131
Intrest102
Last Price-
Change
-
Bid18.5
Ask21.9
volume0
Intrest0
Strike
447.5
447.5
Last Price5.5Aug 28, 2026
Change
1.125%
Bid4.9
Ask6.75
volume34
Intrest27
Last Price27.94Aug 28, 2026
Change
7.7621.74%
Bid17.2
Ask20.05
volume5
Intrest10
Strike
450
450
Last Price6.6Aug 28, 2026
Change
2.9480.33%
Bid6
Ask7.2
volume302
Intrest387
Last Price17Aug 28, 2026
Change
33.0566.03%
Bid15.75
Ask18.3
volume1
Intrest1
Strike
452.5
452.5
Last Price7.05Aug 28, 2026
Change
2.2546.88%
Bid6.55
Ask8.55
volume22
Intrest11
Last Price15.98Aug 28, 2026
Change
15.7749.67%
Bid14.6
Ask16.5
volume6
Intrest18
Strike
455
455
Last Price7.85Aug 28, 2026
Change
2.7553.92%
Bid7.5
Ask9
volume152
Intrest175
Last Price13.7Aug 28, 2026
Change
15.9553.79%
Bid13.05
Ask15.2
volume21
Intrest1
Strike
457.5
457.5
Last Price8.67Aug 28, 2026
Change
3.6271.68%
Bid8.5
Ask10.7
volume16
Intrest93
Last Price12.25Aug 28, 2026
Change
29.2570.48%
Bid11.8
Ask13.8
volume27
Intrest228
Strike
460
460
Last Price10.41Aug 28, 2026
Change
4.7684.25%
Bid10.05
Ask11.95
volume177
Intrest280
Last Price12Aug 28, 2026
Change
14.955.39%
Bid10.6
Ask12.5
volume62
Intrest15
Strike
462.5
462.5
Last Price12.08Aug 28, 2026
Change
4.8968.01%
Bid11.15
Ask12.85
volume101
Intrest29
Last Price10.3Aug 28, 2026
Change
8.9346.44%
Bid9.7
Ask11.3
volume98
Intrest22
Strike
465
465
Last Price13.4Aug 28, 2026
Change
6.388.73%
Bid12.6
Ask14.6
volume254
Intrest180
Last Price10.9Aug 28, 2026
Change
12.453.22%
Bid8.4
Ask10.25
volume3
Intrest2
Strike
467.5
467.5
Last Price14.15Aug 28, 2026
Change
2.5321.77%
Bid13.55
Ask16.1
volume43
Intrest109
Last Price8.4Aug 28, 2026
Change
9.1552.14%
Bid7.95
Ask8.9
volume62
Intrest15
Strike
470
470
Last Price16Aug 28, 2026
Change
6.9376.41%
Bid14.25
Ask17
volume450
Intrest492
Last Price8.3Aug 28, 2026
Change
6.744.67%
Bid6.55
Ask8.3
volume48
Intrest14
Strike
472.5
472.5
Last Price16.53Aug 28, 2026
Change
3.6628.44%
Bid16.4
Ask19.5
volume47
Intrest132
Last Price7.3Aug 28, 2026
Change
9.757.06%
Bid6.5
Ask7.1
volume88
Intrest61
Strike
475
475
Last Price19.32Aug 28, 2026
Change
8.7282.26%
Bid18.25
Ask20.5
volume91
Intrest182
Last Price6.3Aug 28, 2026
Change
8.6557.86%
Bid5.05
Ask6.65
volume44
Intrest226
Strike
477.5
477.5
Last Price20.14Aug 28, 2026
Change
6.0442.84%
Bid19.55
Ask22.45
volume8
Intrest69
Last Price5.1Aug 28, 2026
Change
9.9266.05%
Bid4.8
Ask6
volume128
Intrest42
Strike
480
480
Last Price22.44Aug 28, 2026
Change
7.7452.65%
Bid21.3
Ask25.15
volume125
Intrest126
Last Price4.72Aug 28, 2026
Change
5.6354.4%
Bid4.1
Ask5.3
volume38
Intrest22
Strike
482.5
482.5
Last Price24.83Aug 28, 2026
Change
9.561.97%
Bid23.05
Ask27.15
volume15
Intrest23
Last Price4.26Aug 28, 2026
Change
7.4963.74%
Bid3.25
Ask4.8
volume124
Intrest927
Strike
485
485
Last Price25.2Aug 28, 2026
Change
9.459.49%
Bid25.2
Ask29.25
volume35
Intrest138
Last Price3.5Aug 28, 2026
Change
6.7565.85%
Bid2.94
Ask4.25
volume90
Intrest26
Strike
487.5
487.5
Last Price28.38Aug 28, 2026
Change
6.3328.71%
Bid26.85
Ask31.4
volume12
Intrest86
Last Price3.22Aug 28, 2026
Change
7.7870.73%
Bid3
Ask3.65
volume239
Intrest32
Strike
490
490
Last Price29.6Aug 28, 2026
Change
11.0959.91%
Bid31
Ask34.15
volume21
Intrest159
Last Price3Aug 28, 2026
Change
6.367.74%
Bid2.54
Ask3.25
volume37
Intrest19
Strike
492.5
492.5
Last Price32.22Aug 28, 2026
Change
6.9227.35%
Bid29.75
Ask37.45
volume24
Intrest42
Last Price2.3Aug 28, 2026
Change
6.774.44%
Bid2
Ask3.1
volume26
Intrest41
Strike
495
495
Last Price35.24Aug 28, 2026
Change
12.3453.89%
Bid31.9
Ask37.5
volume46
Intrest86
Last Price2.48Aug 28, 2026
Change
4.9766.71%
Bid1.75
Ask2.77
volume6
Intrest890
Strike
497.5
497.5
Last Price26.35Aug 27, 2026
Change
-0%
Bid34.1
Ask41.85
volume0
Intrest66
Last Price1.9Aug 28, 2026
Change
5.1573.05%
Bid1.23
Ask2.5
volume468
Intrest141
Strike
500
500
Last Price40.15Aug 28, 2026
Change
14.5156.59%
Bid38.2
Ask42.3
volume90
Intrest143
Last Price1.83Aug 28, 2026
Change
4.3770.48%
Bid1.1
Ask2.25
volume78
Intrest41
Strike
502.5
502.5
Last Price26.73Aug 27, 2026
Change
-0%
Bid38.65
Ask45.55
volume0
Intrest6
Last Price1.64Aug 28, 2026
Change
4.2171.97%
Bid0.84
Ask2.03
volume54
Intrest63
Strike
505
505
Last Price44.5Aug 28, 2026
Change
13.5243.64%
Bid41.95
Ask47.1
volume2
Intrest105
Last Price1.3Aug 28, 2026
Change
3.5573.2%
Bid0.68
Ask1.84
volume6
Intrest20
Strike
507.5
507.5
Last Price36.55Aug 24, 2026
Change
-0%
Bid43.25
Ask50.95
volume0
Intrest4
Last Price1.07Aug 28, 2026
Change
3.9378.6%
Bid0.81
Ask1.35
volume36
Intrest77
Strike
510
510
Last Price49.7Aug 28, 2026
Change
14.942.82%
Bid45.6
Ask53.3
volume20
Intrest93
Last Price1.14Aug 28, 2026
Change
2.7870.92%
Bid0.76
Ask1.51
volume30
Intrest47
Strike
512.5
512.5
Last Price34.5Aug 25, 2026
Change
-0%
Bid48
Ask55.65
volume0
Intrest92
Last Price0.9Aug 28, 2026
Change
2.7575.34%
Bid0.7
Ask1.4
volume34
Intrest119
Strike
515
515
Last Price53.72Aug 28, 2026
Change
10.5824.52%
Bid50.4
Ask58
volume3
Intrest102
Last Price0.78Aug 28, 2026
Change
2.7277.71%
Bid0.61
Ask1.29
volume24
Intrest54
Strike
517.5
517.5
Last Price56.2Aug 28, 2026
Change
12.227.73%
Bid52.95
Ask60.45
volume1
Intrest3
Last Price0.8Aug 28, 2026
Change
2.172.41%
Bid0.54
Ask0.81
volume41
Intrest170
Strike
520
520
Last Price58.56Aug 28, 2026
Change
12.7627.86%
Bid56.6
Ask61.8
volume2
Intrest120
Last Price0.72Aug 28, 2026
Change
2.2876%
Bid0.27
Ask1.1
volume4
Intrest22
Strike
522.5
522.5
Last Price60.33Aug 28, 2026
Change
11.9824.78%
Bid59.3
Ask65.3
volume2
Intrest2
Last Price0.69Aug 28, 2026
Change
1.6170%
Bid0.36
Ask1.22
volume90
Intrest294
Strike
525
525
Last Price53.37Aug 27, 2026
Change
-0%
Bid61.75
Ask67.75
volume0
Intrest77
Last Price0.45Aug 28, 2026
Change
1.779.07%
Bid0.23
Ask1.96
volume8
Intrest8
Strike
527.5
527.5
Last Price53.85Aug 27, 2026
Change
-0%
Bid62.7
Ask70.2
volume0
Intrest4
Last Price0.49Aug 28, 2026
Change
1.4674.87%
Bid0.17
Ask0.9
volume45
Intrest178
Strike
530
530
Last Price51.17Aug 24, 2026
Change
-0%
Bid65.05
Ask72.65
volume0
Intrest118
Last Price0.47Aug 28, 2026
Change
1.1570.99%
Bid0.14
Ask1.24
volume27
Intrest26
Strike
532.5
532.5
Last Price57.5Aug 26, 2026
Change
-0%
Bid67.5
Ask75
volume0
Intrest1
Last Price0.32Aug 28, 2026
Change
1.4882.22%
Bid0.25
Ask0.42
volume63
Intrest210
Strike
535
535
Last Price72.11Aug 28, 2026
Change
13.9223.92%
Bid71.6
Ask77.55
volume3
Intrest40
Last Price0.33Aug 28, 2026
Change
0.9975%
Bid0.16
Ask1.26
volume1
Intrest12
Strike
537.5
537.5
Last Price54.14Aug 21, 2026
Change
-0%
Bid72.45
Ask80.05
volume0
Intrest1
Last Price0.33Aug 28, 2026
Change
1.0576.09%
Bid0.1
Ask0.4
volume63
Intrest101
Strike
540
540
Last Price64.7Aug 28, 2026
Change
1.72.7%
Bid76.1
Ask82.5
volume10
Intrest170
Last Price0.18Aug 28, 2026
Change
2.2792.65%
Bid0.11
Ask0.69
volume3
Intrest9
Strike
542.5
542.5
Last Price68.62Aug 27, 2026
Change
-0%
Bid77.4
Ask85
volume0
Intrest3
Last Price0.24Aug 28, 2026
Change
0.9780.17%
Bid0.1
Ask1.16
volume15
Intrest50
Strike
545
545
Last Price83.14Aug 28, 2026
Change
9.2512.52%
Bid80.05
Ask87.5
volume1
Intrest99
Last Price0.42Aug 28, 2026
Change
0.4350.59%
Bid0.08
Ask0.92
volume1
Intrest45
Strike
547.5
547.5
Last Price-
Change
-
Bid81.95
Ask89.95
volume0
Intrest0
Last Price0.25Aug 28, 2026
Change
0.6271.26%
Bid0.03
Ask0.41
volume58
Intrest196
Strike
550
550
Last Price75Aug 28, 2026
Change
1.562.12%
Bid85.1
Ask92.45
volume1
Intrest61
Last Price1.42Aug 26, 2026
Change
-0%
Bid0.01
Ask0.9
volume0
Intrest8
Strike
552.5
552.5
Last Price-
Change
-
Bid87.45
Ask94.95
volume0
Intrest0
Last Price0.22Aug 28, 2026
Change
0.5671.79%
Bid0.07
Ask0.43
volume38
Intrest47
Strike
555
555
Last Price92.12Aug 28, 2026
Change
32.2253.79%
Bid89.05
Ask97.45
volume1
Intrest28
Last Price0.25Aug 28, 2026
Change
0.7274.23%
Bid0.01
Ask0.49
volume13
Intrest32
Strike
557.5
557.5
Last Price83.08Aug 27, 2026
Change
-0%
Bid91.05
Ask100.8
volume0
Intrest1
Last Price0.15Aug 28, 2026
Change
0.6982.14%
Bid0.01
Ask1.06
volume44
Intrest153
Strike
560
560
Last Price51Aug 17, 2026
Change
-0%
Bid94.55
Ask102.45
volume0
Intrest11
Last Price0.13Aug 28, 2026
Change
0.8686.87%
Bid0.01
Ask0.55
volume6
Intrest2
Strike
562.5
562.5
Last Price85.53Aug 24, 2026
Change
-0%
Bid96.55
Ask105.2
volume0
Intrest2
Last Price0.15Aug 28, 2026
Change
0.3368.75%
Bid0.01
Ask1.24
volume72
Intrest76
Strike
565
565
Last Price89.9Aug 26, 2026
Change
-0%
Bid98.4
Ask108
volume0
Intrest10
Last Price0.18Aug 28, 2026
Change
0.779.55%
Bid0.01
Ask1.25
volume10
Intrest4
Strike
567.5
567.5
Last Price-
Change
-
Bid101
Ask110.8
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.3397.06%
Bid0.01
Ask0.25
volume7
Intrest91
Strike
570
570
Last Price90.42Aug 25, 2026
Change
-0%
Bid104.95
Ask112.45
volume0
Intrest33
Last Price0.25Aug 28, 2026
Change
0.8577.27%
Bid-
Ask0.52
volume1
Intrest5
Strike
572.5
572.5
Last Price-
Change
-
Bid106.95
Ask114.95
volume0
Intrest0
Last Price0.59Aug 28, 2026
Change
0.3103.45%
Bid-
Ask0.87
volume1
Intrest89
Strike
575
575
Last Price96.6Aug 26, 2026
Change
-0%
Bid109.85
Ask117.45
volume0
Intrest1
Last Price0.09Aug 28, 2026
Change
0.5886.57%
Bid0.01
Ask0.52
volume4
Intrest3
Strike
577.5
577.5
Last Price-
Change
-
Bid112.5
Ask119.95
volume0
Intrest0
Last Price0.11Aug 28, 2026
Change
0.1963.33%
Bid0.05
Ask0.65
volume5
Intrest66
Strike
580
580
Last Price100.11Aug 25, 2026
Change
-0%
Bid114.95
Ask122.45
volume0
Intrest2
Last Price0.14Aug 28, 2026
Change
0.1144%
Bid0.05
Ask1.24
volume3
Intrest3
Strike
582.5
582.5
Last Price-
Change
-
Bid117.35
Ask124.95
volume0
Intrest0
Last Price0.15Aug 28, 2026
Change
0.1651.61%
Bid0.05
Ask0.51
volume1
Intrest120
Strike
585
585
Last Price65Aug 17, 2026
Change
-0%
Bid119.85
Ask127.45
volume0
Intrest0
Last Price0.06Aug 28, 2026
Change
0.1266.67%
Bid0.05
Ask0.51
volume11
Intrest4
Strike
587.5
587.5
Last Price-
Change
-
Bid122.4
Ask129.95
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
0.2180.77%
Bid-
Ask0.39
volume67
Intrest27
Strike
590
590
Last Price119.15Aug 27, 2026
Change
-0%
Bid124.95
Ask132.45
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
0.280%
Bid0.01
Ask0.55
volume11
Intrest6
Strike
592.5
592.5
Last Price-
Change
-
Bid127.35
Ask134.95
volume0
Intrest0
Last Price0.08Aug 28, 2026
Change
0.0952.94%
Bid-
Ask0.5
volume9
Intrest33
Strike
595
595
Last Price112.21Aug 24, 2026
Change
-0%
Bid129.85
Ask137.45
volume0
Intrest0
Last Price0.14Aug 28, 2026
Change
0.0526.32%
Bid-
Ask0.7
volume3
Intrest2
Strike
597.5
597.5
Last Price-
Change
-
Bid131.95
Ask139.95
volume0
Intrest0
Last Price0.15Aug 28, 2026
Change
0.016.25%
Bid-
Ask0.6
volume176
Intrest227
Strike
600
600
Last Price112.45Aug 21, 2026
Change
-0%
Bid135.05
Ask142.45
volume0
Intrest0
Last Price0.19Aug 28, 2026
Change
0.12171.43%
Bid-
Ask0.39
volume42
Intrest11
Strike
602.5
602.5
Last Price-
Change
-
Bid137.35
Ask144.95
volume0
Intrest0
Last Price0.04Aug 28, 2026
Change
0.283.33%
Bid-
Ask0.49
volume20
Intrest37
Strike
605
605
Last Price-
Change
-
Bid140.05
Ask147.45
volume0
Intrest0
Last Price0.29Aug 27, 2026
Change
-0%
Bid-
Ask0.99
volume0
Intrest4
Strike
607.5
607.5
Last Price-
Change
-
Bid142.35
Ask149.95
volume0
Intrest0
Last Price0.16Aug 28, 2026
Change
0.0777.78%
Bid-
Ask0.66
volume2
Intrest19
Strike
610
610
Last Price105.8Aug 18, 2026
Change
-0%
Bid144.9
Ask152.45
volume0
Intrest0
Last Price0.16Aug 28, 2026
Change
0.016.67%
Bid-
Ask0.99
volume4
Intrest3
Strike
612.5
612.5
Last Price-
Change
-
Bid147.4
Ask154.95
volume0
Intrest0
Last Price0.18Aug 27, 2026
Change
-0%
Bid-
Ask0.49
volume0
Intrest45
Strike
615
615
Last Price95.17Jul 23, 2026
Change
-0%
Bid149.9
Ask157.45
volume0
Intrest0
Last Price0.16Aug 28, 2026
Change
0.0211.11%
Bid-
Ask0.6
volume5
Intrest4
Strike
617.5
617.5
Last Price-
Change
-
Bid152.4
Ask159.95
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
0.1372.22%
Bid-
Ask0.55
volume10
Intrest185
Strike
620
620
Last Price103.2Aug 04, 2026
Change
-0%
Bid154.9
Ask162.45
volume0
Intrest0
Last Price0.15Aug 28, 2026
Change
-0%
Bid-
Ask0.49
volume1
Intrest10
Strike
622.5
622.5
Last Price-
Change
-
Bid157.25
Ask164.95
volume0
Intrest0
Last Price0.16Aug 28, 2026
Change
0.016.67%
Bid-
Ask1.11
volume1
Intrest47
Strike
625
625
Last Price142.77Aug 25, 2026
Change
-0%
Bid159.9
Ask167.45
volume0
Intrest0
Last Price0.16Aug 28, 2026
Change
0.11220%
Bid-
Ask0.76
volume1
Intrest7
Strike
627.5
627.5
Last Price-
Change
-
Bid162.4
Ask169.95
volume0
Intrest0
Last Price0.25Aug 27, 2026
Change
-0%
Bid-
Ask6.05
volume0
Intrest47
Strike
630
630
Last Price-
Change
-
Bid164.9
Ask172.45
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
0.03150%
Bid-
Ask0.1
volume32
Intrest296
Strike
632.5
632.5
Last Price-
Change
-
Bid167.4
Ask174.95
volume0
Intrest0
Last Price0.08Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest13
Strike
635
635
Last Price-
Change
-
Bid169.9
Ask177.45
volume0
Intrest0
Last Price0.14Aug 28, 2026
Change
0.0675%
Bid0.01
Ask1.16
volume6
Intrest40
Strike
637.5
637.5
Last Price-
Change
-
Bid172.4
Ask179.95
volume0
Intrest0
Last Price0.14Aug 27, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest40
Strike
640
640
Last Price-
Change
-
Bid174.9
Ask182.45
volume0
Intrest0
Last Price0.09Aug 27, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest30
Strike
642.5
642.5
Last Price-
Change
-
Bid177.8
Ask184.95
volume0
Intrest0
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest17
Strike
645
645
Last Price127.4Jul 24, 2026
Change
-0%
Bid179.9
Ask187.45
volume0
Intrest0
Last Price0.03Aug 28, 2026
Change
0.176.92%
Bid0.02
Ask1.12
volume100
Intrest12
Strike
647.5
647.5
Last Price-
Change
-
Bid182.4
Ask189.95
volume0
Intrest0
Last Price0.17Aug 28, 2026
Change
0.13325%
Bid0.01
Ask1.34
volume2
Intrest220
Strike
650
650
Last Price142.63Aug 18, 2026
Change
-0%
Bid185
Ask192.45
volume0
Intrest0
Last Price0.09Aug 27, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest61
Strike
655
655
Last Price-
Change
-
Bid189.9
Ask197.45
volume0
Intrest0
Last Price0.04Aug 27, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest371
Strike
660
660
Last Price144.1Aug 17, 2026
Change
-0%
Bid194.9
Ask202.45
volume0
Intrest0
Last Price0.18Aug 28, 2026
Change
0.15500%
Bid0.01
Ask1.44
volume1
Intrest148
Strike
665
665
Last Price-
Change
-
Bid199.9
Ask207.45
volume0
Intrest0
Last Price0.04Aug 27, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest22
Strike
670
670
Last Price163.85Aug 14, 2026
Change
-0%
Bid204.9
Ask212.15
volume0
Intrest0
Last Price0.17Aug 27, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest24
Strike
675
675
Last Price-
Change
-
Bid209.9
Ask217.45
volume0
Intrest0
Last Price0.02Aug 27, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest230
Strike
680
680
Last Price-
Change
-
Bid214.9
Ask222.45
volume0
Intrest0
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest209
Strike
685
685
Last Price-
Change
-
Bid219.9
Ask227.45
volume0
Intrest0
Last Price0.17Aug 28, 2026
Change
0.15750%
Bid0.01
Ask1.44
volume8
Intrest59
Strike
690
690
Last Price-
Change
-
Bid225.05
Ask232.45
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
0.166.67%
Bid0.01
Ask1.79
volume16
Intrest29
Strike
695
695
Last Price-
Change
-
Bid229.9
Ask237.45
volume0
Intrest0
Last Price0.17Aug 28, 2026
Change
-0%
Bid-
Ask0.18
volume1
Intrest182
Strike
700
700
Last Price-
Change
-
Bid234.9
Ask242.45
volume0
Intrest0
Last Price0.03Aug 28, 2026
Change
0.1178.57%
Bid0.01
Ask0.05
volume71
Intrest168
Strike
705
705
Last Price-
Change
-
Bid239.9
Ask247.45
volume0
Intrest0
Last Price0.11Aug 28, 2026
Change
0.0635.29%
Bid0.01
Ask0.23
volume30
Intrest184
Strike
710
710
Last Price-
Change
-
Bid244.9
Ask252.45
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.1794.44%
Bid-
Ask0.1
volume52
Intrest178
Strike
715
715
Last Price233.83Aug 25, 2026
Change
-0%
Bid249.9
Ask257.45
volume0
Intrest0
Last Price0.03Aug 26, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest130
Strike
720
720
Last Price-
Change
-
Bid254.9
Ask262.45
volume0
Intrest0
Last Price0.07Aug 28, 2026
Change
0.0853.33%
Bid-
Ask0.07
volume410
Intrest328
Strike
730
730
Last Price-
Change
-
Bid264.9
Ask272.45
volume0
Intrest0
Last Price0.07Aug 28, 2026
Change
0.0750%
Bid-
Ask0.14
volume75
Intrest355
Strike
740
740
Last Price229Aug 18, 2026
Change
-0%
Bid274.9
Ask282.45
volume0
Intrest0
Last Price0.17Aug 28, 2026
Change
0.0321.43%
Bid-
Ask0.79
volume18
Intrest32
Strike
750
750
Last Price297Jul 29, 2026
Change
-0%
Bid284.9
Ask292.45
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0685.71%
Bid-
Ask0.03
volume10
Intrest125
Strike
760
760
Last Price-
Change
-
Bid294.9
Ask302.45
volume0
Intrest0
Last Price0.13Aug 25, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest244
Strike
770
770
Last Price-
Change
-
Bid304.9
Ask312.45
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.03
volume76
Intrest409
Strike
780
780
Last Price-
Change
-
Bid316.45
Ask322.15
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.03
volume21
Intrest61
Strike
790
790
Last Price-
Change
-
Bid324.65
Ask332.45
volume0
Intrest0
Last Price0.02Aug 28, 2026
Change
0.0880%
Bid-
Ask0.03
volume33
Intrest80
Strike
800
800
Last Price-
Change
-
Bid334.1
Ask341.85
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.1794.44%
Bid-
Ask0.03
volume62
Intrest127
Strike
810
810
Last Price-
Change
-
Bid344.9
Ask352.45
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume51
Intrest60
Strike
820
820
Last Price-
Change
-
Bid354.9
Ask362.45
volume0
Intrest0
Last Price0.03Aug 21, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest240
Strike
830
830
Last Price-
Change
-
Bid364.9
Ask372.45
volume0
Intrest0
Last Price0.08Aug 25, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest253
Strike
840
840
Last Price-
Change
-
Bid374.9
Ask382.45
volume0
Intrest0
Last Price0.16Aug 21, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest360
Strike
850
850
Last Price-
Change
-
Bid384.9
Ask392.45
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest426
Strike
860
860
Last Price-
Change
-
Bid394.9
Ask402.45
volume0
Intrest0