$485.00
10.752.27%
al cierre: Sep 25, 5:00 PM EST
$485.85
0.850.18%
After hour: 7:59 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)
0.97
P/C Ratio (OI)
1.42
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
-
Bid205.8
Ask214.4
volume0
Intrest0
Strike
275
275
Last Price0.01Sep 24, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest43
Last Price-
Change
-
Bid200.8
Ask209.7
volume0
Intrest0
Strike
280
280
Last Price0.01Sep 21, 2026
Change
-0%
Bid-
Ask0.28
volume0
Intrest65
Last Price-
Change
-
Bid195.8
Ask204.4
volume0
Intrest0
Strike
285
285
Last Price0.06Sep 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest32
Last Price-
Change
-
Bid190.8
Ask199.7
volume0
Intrest0
Strike
290
290
Last Price0.03Sep 22, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest148
Last Price187Sep 25, 2026
Change
42.0929.05%
Bid186.4
Ask194
volume2
Intrest1
Strike
295
295
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask1.42
volume0
Intrest173
Last Price115.5Sep 17, 2026
Change
-0%
Bid183.65
Ask189
volume0
Intrest11
Strike
300
300
Last Price0.13Sep 23, 2026
Change
-0%
Bid-
Ask0.33
volume0
Intrest271
Last Price-
Change
-
Bid178.65
Ask184
volume0
Intrest0
Strike
305
305
Last Price0.52Sep 23, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest42
Last Price-
Change
-
Bid173.65
Ask179
volume0
Intrest0
Strike
310
310
Last Price0.01Sep 25, 2026
Change
0.0480%
Bid-
Ask0.29
volume5
Intrest32
Last Price-
Change
-
Bid168.65
Ask174
volume0
Intrest0
Strike
315
315
Last Price0.02Sep 24, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest47
Last Price215.84Aug 17, 2026
Change
-0%
Bid163.65
Ask169.05
volume0
Intrest1
Strike
320
320
Last Price0.07Sep 25, 2026
Change
0.0116.67%
Bid-
Ask0.33
volume1
Intrest13
Last Price-
Change
-
Bid158.65
Ask164.05
volume0
Intrest0
Strike
325
325
Last Price0.07Sep 25, 2026
Change
0.04133.33%
Bid-
Ask0.34
volume2
Intrest30
Last Price154.99Sep 25, 2026
Change
18.9613.94%
Bid153.65
Ask159.05
volume1
Intrest2
Strike
330
330
Last Price0.12Sep 25, 2026
Change
0.07140%
Bid-
Ask0.35
volume1
Intrest72
Last Price150Sep 25, 2026
Change
-
Bid148.7
Ask154.05
volume2
Intrest0
Strike
335
335
Last Price0.03Sep 25, 2026
Change
0.0975%
Bid-
Ask0.41
volume21
Intrest9
Last Price-
Change
-
Bid143.7
Ask149.05
volume0
Intrest0
Strike
340
340
Last Price0.03Sep 25, 2026
Change
0.0872.73%
Bid-
Ask0.08
volume26
Intrest293
Last Price123.55Sep 21, 2026
Change
-0%
Bid141.2
Ask146.55
volume0
Intrest2
Strike
342.5
342.5
Last Price0.03Sep 25, 2026
Change
0.0562.5%
Bid-
Ask0.14
volume6
Intrest32
Last Price153Aug 21, 2026
Change
-0%
Bid138.7
Ask144.05
volume0
Intrest1
Strike
345
345
Last Price0.08Sep 25, 2026
Change
0.0114.29%
Bid0.01
Ask0.13
volume2
Intrest24
Last Price-
Change
-
Bid136.2
Ask141.55
volume0
Intrest0
Strike
347.5
347.5
Last Price0.03Sep 25, 2026
Change
0.0666.67%
Bid-
Ask0.12
volume8
Intrest92
Last Price106Sep 21, 2026
Change
-0%
Bid131.45
Ask139.1
volume0
Intrest4
Strike
350
350
Last Price0.04Sep 25, 2026
Change
0.0866.67%
Bid-
Ask0.13
volume4
Intrest585
Last Price-
Change
-
Bid131.2
Ask136.6
volume0
Intrest0
Strike
352.5
352.5
Last Price0.14Sep 25, 2026
Change
0.0422.22%
Bid0.01
Ask0.14
volume2
Intrest9
Last Price70.8Sep 14, 2026
Change
-0%
Bid128.7
Ask134.1
volume0
Intrest23
Strike
355
355
Last Price0.06Sep 25, 2026
Change
0.0753.85%
Bid-
Ask0.13
volume5
Intrest146
Last Price-
Change
-
Bid126.2
Ask131.6
volume0
Intrest0
Strike
357.5
357.5
Last Price0.06Sep 25, 2026
Change
0.0650%
Bid0.01
Ask0.13
volume56
Intrest10
Last Price73.3Sep 14, 2026
Change
-0%
Bid123.75
Ask129.1
volume0
Intrest1
Strike
360
360
Last Price0.07Sep 25, 2026
Change
0.0330%
Bid0.03
Ask0.31
volume8
Intrest155
Last Price-
Change
-
Bid121.25
Ask126.6
volume0
Intrest0
Strike
362.5
362.5
Last Price0.04Sep 25, 2026
Change
0.1881.82%
Bid0.02
Ask0.27
volume21
Intrest6
Last Price143.78Aug 18, 2026
Change
-0%
Bid117.25
Ask124.1
volume0
Intrest1
Strike
365
365
Last Price0.08Sep 25, 2026
Change
0.0952.94%
Bid0.05
Ask0.31
volume7
Intrest56
Last Price-
Change
-
Bid116.25
Ask121.6
volume0
Intrest0
Strike
367.5
367.5
Last Price0.13Sep 25, 2026
Change
0.018.33%
Bid0.03
Ask0.33
volume8
Intrest36
Last Price62.2Sep 14, 2026
Change
-0%
Bid113.75
Ask119.15
volume0
Intrest2
Strike
370
370
Last Price0.1Sep 25, 2026
Change
0.0741.18%
Bid0.05
Ask0.34
volume8
Intrest86
Last Price-
Change
-
Bid109
Ask116.65
volume0
Intrest0
Strike
372.5
372.5
Last Price0.11Sep 25, 2026
Change
0.0635.29%
Bid0.01
Ask0.51
volume13
Intrest11
Last Price124.82Aug 19, 2026
Change
-0%
Bid107.9
Ask114.15
volume0
Intrest1
Strike
375
375
Last Price0.09Sep 25, 2026
Change
0.152.63%
Bid0.04
Ask0.34
volume4
Intrest148
Last Price-
Change
-
Bid106.3
Ask111.65
volume0
Intrest0
Strike
377.5
377.5
Last Price0.19Sep 25, 2026
Change
0.0932.14%
Bid0.01
Ask0.21
volume1
Intrest5
Last Price40.4Sep 16, 2026
Change
-0%
Bid102.3
Ask107.4
volume0
Intrest3
Strike
380
380
Last Price0.1Sep 25, 2026
Change
0.1458.33%
Bid0.03
Ask0.54
volume80
Intrest163
Last Price-
Change
-
Bid101.3
Ask106.65
volume0
Intrest0
Strike
382.5
382.5
Last Price0.12Sep 25, 2026
Change
0.3272.73%
Bid0.01
Ask0.43
volume3
Intrest11
Last Price-
Change
-
Bid98.8
Ask104.2
volume0
Intrest0
Strike
385
385
Last Price0.23Sep 25, 2026
Change
0.0414.81%
Bid0.05
Ask0.4
volume74
Intrest96
Last Price-
Change
-
Bid94.8
Ask101.7
volume0
Intrest0
Strike
387.5
387.5
Last Price0.13Sep 25, 2026
Change
0.1655.17%
Bid0.05
Ask0.56
volume5
Intrest17
Last Price37.35Sep 18, 2026
Change
-0%
Bid92.3
Ask99.6
volume0
Intrest103
Strike
390
390
Last Price0.15Sep 25, 2026
Change
0.1651.61%
Bid0.12
Ask0.45
volume57
Intrest321
Last Price-
Change
-
Bid90.15
Ask96.75
volume0
Intrest0
Strike
392.5
392.5
Last Price0.17Sep 25, 2026
Change
0.4572.58%
Bid0.01
Ask0.71
volume7
Intrest13
Last Price90.58Sep 25, 2026
Change
25.2338.61%
Bid88.85
Ask94.25
volume1
Intrest2
Strike
395
395
Last Price0.18Sep 25, 2026
Change
0.252.63%
Bid0.1
Ask0.54
volume17
Intrest275
Last Price-
Change
-
Bid86.4
Ask91.75
volume0
Intrest0
Strike
397.5
397.5
Last Price0.26Sep 25, 2026
Change
0.1942.22%
Bid0.12
Ask0.58
volume15
Intrest35
Last Price85.25Sep 25, 2026
Change
18.3727.47%
Bid82.4
Ask89.3
volume55
Intrest15
Strike
400
400
Last Price0.19Sep 25, 2026
Change
0.2960.42%
Bid0.07
Ask0.44
volume164
Intrest481
Last Price-
Change
-
Bid81.45
Ask86.8
volume0
Intrest0
Strike
402.5
402.5
Last Price0.24Sep 25, 2026
Change
0.6171.76%
Bid0.07
Ask0.62
volume41
Intrest35
Last Price22.3Sep 17, 2026
Change
-0%
Bid78.95
Ask84.35
volume0
Intrest2
Strike
405
405
Last Price0.25Sep 25, 2026
Change
0.4463.77%
Bid0.08
Ask0.44
volume39
Intrest196
Last Price35.08Sep 18, 2026
Change
-0%
Bid76.5
Ask81.85
volume0
Intrest5
Strike
407.5
407.5
Last Price0.27Sep 25, 2026
Change
0.4763.51%
Bid0.06
Ask0.76
volume10
Intrest37
Last Price33.2Sep 18, 2026
Change
-0%
Bid74
Ask79.4
volume0
Intrest17
Strike
410
410
Last Price0.3Sep 25, 2026
Change
0.4761.04%
Bid0.15
Ask0.45
volume105
Intrest423
Last Price21.31Sep 18, 2026
Change
-0%
Bid69.8
Ask76.95
volume0
Intrest2
Strike
412.5
412.5
Last Price0.37Sep 25, 2026
Change
0.6162.24%
Bid0.09
Ask1
volume41
Intrest26
Last Price50.75Sep 21, 2026
Change
-0%
Bid69.1
Ask74.5
volume0
Intrest18
Strike
415
415
Last Price0.42Sep 25, 2026
Change
0.6962.16%
Bid0.25
Ask0.42
volume34
Intrest444
Last Price46Sep 21, 2026
Change
-0%
Bid64.4
Ask72.05
volume0
Intrest3
Strike
417.5
417.5
Last Price0.46Sep 25, 2026
Change
1.3574.59%
Bid0.14
Ask0.73
volume21
Intrest29
Last Price55.64Sep 24, 2026
Change
-0%
Bid63.8
Ask70
volume0
Intrest151
Strike
420
420
Last Price0.47Sep 25, 2026
Change
0.7360.83%
Bid0.24
Ask0.96
volume452
Intrest512
Last Price23Sep 18, 2026
Change
-0%
Bid60.25
Ask67.15
volume0
Intrest3
Strike
422.5
422.5
Last Price0.69Sep 25, 2026
Change
0.8454.9%
Bid0.45
Ask0.76
volume9
Intrest36
Last Price43.86Sep 21, 2026
Change
-0%
Bid57.9
Ask64.75
volume0
Intrest94
Strike
425
425
Last Price0.65Sep 25, 2026
Change
0.9258.6%
Bid0.53
Ask0.67
volume84
Intrest512
Last Price52.9Sep 25, 2026
Change
5.1910.88%
Bid56.9
Ask62.35
volume1
Intrest9
Strike
427.5
427.5
Last Price0.75Sep 25, 2026
Change
1.5567.39%
Bid0.33
Ask1.1
volume66
Intrest244
Last Price51.33Sep 25, 2026
Change
13.3335.08%
Bid54.5
Ask59.95
volume8
Intrest48
Strike
430
430
Last Price0.76Sep 25, 2026
Change
1.3163.29%
Bid0.75
Ask0.81
volume189
Intrest436
Last Price55.24Sep 25, 2026
Change
12.6629.73%
Bid50.6
Ask57.55
volume2
Intrest3
Strike
432.5
432.5
Last Price0.92Sep 25, 2026
Change
1.8867.14%
Bid0.87
Ask0.95
volume41
Intrest48
Last Price52.5Sep 25, 2026
Change
21.267.73%
Bid48.25
Ask55.2
volume4
Intrest125
Strike
435
435
Last Price1.05Sep 25, 2026
Change
1.6661.25%
Bid1
Ask1.08
volume94
Intrest328
Last Price33.9Sep 23, 2026
Change
-0%
Bid47.35
Ask52.9
volume0
Intrest16
Strike
437.5
437.5
Last Price1.12Sep 25, 2026
Change
3.2374.25%
Bid1.17
Ask1.25
volume92
Intrest33
Last Price45.75Sep 25, 2026
Change
11.0731.92%
Bid42.9
Ask50.6
volume6
Intrest88
Strike
440
440
Last Price1.4Sep 25, 2026
Change
2.160%
Bid1.36
Ask1.43
volume207
Intrest192
Last Price41Sep 25, 2026
Change
928.13%
Bid40.65
Ask48.35
volume4
Intrest23
Strike
442.5
442.5
Last Price1.68Sep 25, 2026
Change
2.1255.79%
Bid1.57
Ask1.68
volume141
Intrest98
Last Price42.27Sep 25, 2026
Change
12.2440.76%
Bid39.8
Ask44.9
volume14
Intrest183
Strike
445
445
Last Price1.94Sep 25, 2026
Change
2.3654.88%
Bid1.83
Ask1.94
volume133
Intrest200
Last Price35.39Sep 25, 2026
Change
6.2821.57%
Bid36.9
Ask44.1
volume2
Intrest16
Strike
447.5
447.5
Last Price2.25Sep 25, 2026
Change
3.0557.55%
Bid2.09
Ask2.26
volume46
Intrest6
Last Price38.66Sep 25, 2026
Change
11.9644.79%
Bid34.6
Ask40.1
volume13
Intrest192
Strike
450
450
Last Price2.43Sep 25, 2026
Change
3.6259.83%
Bid2.46
Ask2.64
volume98
Intrest375
Last Price37.73Sep 25, 2026
Change
18.2393.49%
Bid31.9
Ask37.35
volume6
Intrest58
Strike
452.5
452.5
Last Price2.86Sep 25, 2026
Change
6.8970.67%
Bid2.85
Ask2.98
volume34
Intrest38
Last Price35.24Sep 25, 2026
Change
9.9239.18%
Bid32.15
Ask37.3
volume23
Intrest98
Strike
455
455
Last Price3.32Sep 25, 2026
Change
3.9654.4%
Bid3.3
Ask3.4
volume133
Intrest160
Last Price30.6Sep 25, 2026
Change
6.2525.67%
Bid28.1
Ask35.9
volume21
Intrest236
Strike
457.5
457.5
Last Price3.7Sep 25, 2026
Change
4.5955.37%
Bid3.7
Ask3.9
volume52
Intrest77
Last Price30.4Sep 25, 2026
Change
10.8955.82%
Bid29.5
Ask29.95
volume37
Intrest450
Strike
460
460
Last Price4.4Sep 25, 2026
Change
4.2248.96%
Bid4.3
Ask4.45
volume218
Intrest284
Last Price26.35Sep 25, 2026
Change
843.6%
Bid27.55
Ask28.3
volume27
Intrest252
Strike
462.5
462.5
Last Price5Sep 25, 2026
Change
4.6548.19%
Bid4.9
Ask5.05
volume66
Intrest11
Last Price26.25Sep 25, 2026
Change
8.7550%
Bid25.8
Ask26.35
volume60
Intrest152
Strike
465
465
Last Price5.12Sep 25, 2026
Change
5.8853.45%
Bid5.55
Ask5.8
volume181
Intrest122
Last Price23.8Sep 25, 2026
Change
7.5546.46%
Bid24
Ask24.7
volume67
Intrest242
Strike
467.5
467.5
Last Price6.3Sep 25, 2026
Change
6.1849.52%
Bid6.25
Ask6.6
volume125
Intrest26
Last Price22.65Sep 25, 2026
Change
6.4239.56%
Bid22.4
Ask22.9
volume286
Intrest293
Strike
470
470
Last Price7.23Sep 25, 2026
Change
6.1746.04%
Bid7.1
Ask7.2
volume109
Intrest127
Last Price21.25Sep 25, 2026
Change
5.2332.65%
Bid20.8
Ask21.25
volume39
Intrest32
Strike
472.5
472.5
Last Price7.7Sep 25, 2026
Change
6.2744.88%
Bid8
Ask8.25
volume35
Intrest9
Last Price20.8Sep 25, 2026
Change
6.5345.76%
Bid19.15
Ask19.75
volume151
Intrest298
Strike
475
475
Last Price8.45Sep 25, 2026
Change
7.1145.69%
Bid8.9
Ask9.25
volume176
Intrest235
Last Price18.1Sep 25, 2026
Change
4.6434.47%
Bid17.75
Ask18.3
volume41
Intrest54
Strike
477.5
477.5
Last Price9.43Sep 25, 2026
Change
10.8253.43%
Bid9.85
Ask10.4
volume87
Intrest2
Last Price16.65Sep 25, 2026
Change
4.1433.09%
Bid16.5
Ask16.85
volume218
Intrest324
Strike
480
480
Last Price10.25Sep 25, 2026
Change
15.460.04%
Bid10.9
Ask11.55
volume166
Intrest121
Last Price15.85Sep 25, 2026
Change
4.8143.57%
Bid15.05
Ask15.65
volume92
Intrest105
Strike
482.5
482.5
Last Price12.3Sep 25, 2026
Change
9.6543.96%
Bid12.2
Ask12.7
volume106
Intrest11
Last Price14.2Sep 25, 2026
Change
5.2759.01%
Bid13.85
Ask14.35
volume255
Intrest146
Strike
485
485
Last Price13.65Sep 25, 2026
Change
9.942.04%
Bid13.35
Ask14
volume102
Intrest55
Last Price14.15Sep 25, 2026
Change
8.11134.27%
Bid12.75
Ask13.15
volume47
Intrest43
Strike
487.5
487.5
Last Price14.14Sep 25, 2026
Change
7.9936.1%
Bid14.7
Ask15.25
volume81
Intrest8
Last Price11.9Sep 25, 2026
Change
3.338.37%
Bid11.65
Ask12.1
volume302
Intrest254
Strike
490
490
Last Price16.4Sep 25, 2026
Change
10.739.48%
Bid16.15
Ask16.7
volume91
Intrest38
Last Price11.57Sep 25, 2026
Change
6.72138.56%
Bid10.7
Ask11.05
volume1129
Intrest19
Strike
492.5
492.5
Last Price18.75Sep 25, 2026
Change
-
Bid17.55
Ask18.15
volume99
Intrest0
Last Price9.91Sep 25, 2026
Change
4.4681.83%
Bid9.7
Ask10.05
volume165
Intrest107
Strike
495
495
Last Price18.25Sep 25, 2026
Change
12.841.22%
Bid19.25
Ask19.85
volume26
Intrest35
Last Price9.48Sep 25, 2026
Change
1.4818.5%
Bid8.85
Ask9.15
volume64
Intrest15
Strike
497.5
497.5
Last Price19.75Sep 25, 2026
Change
-
Bid20.7
Ask21.55
volume25
Intrest0
Last Price8.2Sep 25, 2026
Change
2.236.67%
Bid8.05
Ask8.25
volume500
Intrest1004
Strike
500
500
Last Price21.95Sep 25, 2026
Change
9.1229.35%
Bid22.5
Ask23.05
volume49
Intrest214
Last Price7.47Sep 25, 2026
Change
2.7758.94%
Bid7.3
Ask7.6
volume92
Intrest20
Strike
502.5
502.5
Last Price23.05Sep 25, 2026
Change
-
Bid24.15
Ask24.8
volume22
Intrest0
Last Price6.7Sep 25, 2026
Change
2.8574.03%
Bid6.6
Ask6.9
volume1221
Intrest112
Strike
505
505
Last Price26.45Sep 25, 2026
Change
23.3446.88%
Bid26
Ask26.65
volume24
Intrest27
Last Price6.47Sep 25, 2026
Change
2.4761.75%
Bid6.05
Ask6.25
volume51
Intrest60
Strike
507.5
507.5
Last Price26.6Sep 25, 2026
Change
-
Bid27.8
Ask28.65
volume16
Intrest0
Last Price5.55Sep 25, 2026
Change
2.0156.78%
Bid5.4
Ask5.7
volume493
Intrest292
Strike
510
510
Last Price29.2Sep 25, 2026
Change
58.6766.77%
Bid29.95
Ask30.45
volume22
Intrest12
Last Price5.35Sep 25, 2026
Change
2.164.62%
Bid4.9
Ask5.1
volume74
Intrest9
Strike
512.5
512.5
Last Price32.6Sep 25, 2026
Change
-
Bid31.75
Ask32.45
volume7
Intrest0
Last Price4.97Sep 25, 2026
Change
1.7252.92%
Bid4.4
Ask4.65
volume86
Intrest124
Strike
515
515
Last Price35.4Sep 25, 2026
Change
14.3228.8%
Bid33.7
Ask34.55
volume401
Intrest36
Last Price4.39Sep 25, 2026
Change
0.5815.22%
Bid3.95
Ask4.2
volume45
Intrest8
Strike
517.5
517.5
Last Price36.45Sep 25, 2026
Change
-
Bid36.05
Ask36.55
volume16
Intrest0
Last Price3.65Sep 25, 2026
Change
0.8530.36%
Bid3.6
Ask3.75
volume103
Intrest69
Strike
520
520
Last Price36.45Sep 25, 2026
Change
23.5839.28%
Bid34.3
Ask41.35
volume8
Intrest5
Last Price3.45Sep 25, 2026
Change
1.468.29%
Bid3.2
Ask3.4
volume14
Intrest37
Strike
522.5
522.5
Last Price-
Change
-
Bid36.45
Ask44.4
volume0
Intrest0
Last Price3.04Sep 25, 2026
Change
0.7130.47%
Bid2.86
Ask3
volume67
Intrest306
Strike
525
525
Last Price106.4Sep 15, 2026
Change
-0%
Bid38.6
Ask46.35
volume0
Intrest9
Last Price2.98Sep 25, 2026
Change
0.8841.9%
Bid2.59
Ask2.72
volume5
Intrest77
Strike
527.5
527.5
Last Price-
Change
-
Bid40.8
Ask48.75
volume0
Intrest0
Last Price2.39Sep 25, 2026
Change
0.8151.27%
Bid2.32
Ask2.42
volume80
Intrest92
Strike
530
530
Last Price47.15Sep 25, 2026
Change
65.4958.14%
Bid43
Ask51
volume2
Intrest1
Last Price2.13Sep 25, 2026
Change
0.8363.85%
Bid2.06
Ask2.2
volume13
Intrest39
Strike
532.5
532.5
Last Price-
Change
-
Bid45.3
Ask52.85
volume0
Intrest0
Last Price1.9Sep 25, 2026
Change
0.535.71%
Bid1.86
Ask1.95
volume37
Intrest45
Strike
535
535
Last Price52.5Sep 25, 2026
Change
54.6250.99%
Bid47.55
Ask55.5
volume1
Intrest0
Last Price1.89Sep 25, 2026
Change
0.9498.95%
Bid1.65
Ask1.74
volume18
Intrest11
Strike
537.5
537.5
Last Price-
Change
-
Bid51.45
Ask56.5
volume0
Intrest0
Last Price1.54Sep 25, 2026
Change
0.4136.28%
Bid1.48
Ask1.55
volume56
Intrest222
Strike
540
540
Last Price122.03Sep 15, 2026
Change
-0%
Bid52.4
Ask59.8
volume0
Intrest0
Last Price1.48Sep 25, 2026
Change
-
Bid1.32
Ask1.38
volume5
Intrest0
Strike
542.5
542.5
Last Price-
Change
-
Bid54.75
Ask62.45
volume0
Intrest0
Last Price1.43Sep 25, 2026
Change
0.096.72%
Bid1.2
Ask1.24
volume14
Intrest109
Strike
545
545
Last Price51.21Aug 13, 2026
Change
-0%
Bid57.1
Ask64.2
volume0
Intrest0
Last Price1.17Sep 25, 2026
Change
0.3136.05%
Bid1.07
Ask1.16
volume25
Intrest51
Strike
547.5
547.5
Last Price-
Change
-
Bid59.55
Ask66.65
volume0
Intrest0
Last Price0.99Sep 25, 2026
Change
0.64182.86%
Bid0.96
Ask0.98
volume165
Intrest125
Strike
550
550
Last Price124.83Sep 15, 2026
Change
-0%
Bid61.95
Ask68.95
volume0
Intrest1
Last Price0.84Sep 25, 2026
Change
0.1817.65%
Bid0.84
Ask0.88
volume18
Intrest8
Strike
552.5
552.5
Last Price-
Change
-
Bid64.35
Ask71.7
volume0
Intrest0
Last Price0.88Sep 25, 2026
Change
0.229.41%
Bid0.74
Ask0.8
volume20
Intrest63
Strike
555
555
Last Price100.8Sep 21, 2026
Change
-0%
Bid66.75
Ask73.75
volume0
Intrest3
Last Price0.79Sep 25, 2026
Change
0.078.14%
Bid0.34
Ask1.16
volume2
Intrest19
Strike
557.5
557.5
Last Price-
Change
-
Bid69.2
Ask76.25
volume0
Intrest0
Last Price0.73Sep 25, 2026
Change
0.2552.08%
Bid0.32
Ask1.06
volume132
Intrest174
Strike
560
560
Last Price125.31Sep 03, 2026
Change
-0%
Bid71.65
Ask78.9
volume0
Intrest0
Last Price0.64Sep 25, 2026
Change
0.1942.22%
Bid0.25
Ask1.18
volume2
Intrest11
Strike
562.5
562.5
Last Price-
Change
-
Bid74.1
Ask81.15
volume0
Intrest0
Last Price0.49Sep 25, 2026
Change
0.1826.87%
Bid0.24
Ask0.85
volume2
Intrest54
Strike
565
565
Last Price-
Change
-
Bid76.55
Ask83.7
volume0
Intrest0
Last Price0.33Sep 25, 2026
Change
0.2946.77%
Bid0.17
Ask0.99
volume49
Intrest59
Strike
570
570
Last Price118Sep 04, 2026
Change
-0%
Bid81.45
Ask88.65
volume0
Intrest0
Last Price0.51Sep 25, 2026
Change
0.32168.42%
Bid0.13
Ask0.93
volume43
Intrest41
Strike
575
575
Last Price-
Change
-
Bid86.35
Ask93.25
volume0
Intrest0
Last Price0.22Sep 25, 2026
Change
0.0312%
Bid0.1
Ask0.3
volume69
Intrest102
Strike
580
580
Last Price-
Change
-
Bid91.3
Ask98.3
volume0
Intrest0
Last Price0.16Sep 25, 2026
Change
0.3568.63%
Bid0.02
Ask0.6
volume3
Intrest87
Strike
585
585
Last Price-
Change
-
Bid96.3
Ask103.3
volume0
Intrest0
Last Price0.2Sep 25, 2026
Change
0.1644.44%
Bid0.08
Ask0.57
volume42
Intrest132
Strike
590
590
Last Price152.45Sep 02, 2026
Change
-0%
Bid101.25
Ask108.5
volume0
Intrest0
Last Price0.17Sep 25, 2026
Change
0.015.56%
Bid0.06
Ask0.43
volume24
Intrest99
Strike
595
595
Last Price-
Change
-
Bid106.25
Ask113.85
volume0
Intrest0
Last Price0.08Sep 25, 2026
Change
0.1768%
Bid0.04
Ask0.57
volume19
Intrest120
Strike
600
600
Last Price-
Change
-
Bid111.25
Ask118.85
volume0
Intrest0
Last Price0.18Sep 25, 2026
Change
0.0212.5%
Bid0.04
Ask0.32
volume1
Intrest30
Strike
605
605
Last Price-
Change
-
Bid116.2
Ask123.85
volume0
Intrest0
Last Price0.05Sep 25, 2026
Change
0.0758.33%
Bid-
Ask0.12
volume60
Intrest65
Strike
610
610
Last Price-
Change
-
Bid121.2
Ask128.85
volume0
Intrest0
Last Price0.06Sep 25, 2026
Change
0.0114.29%
Bid-
Ask0.33
volume4
Intrest59
Strike
615
615
Last Price-
Change
-
Bid126.25
Ask133.85
volume0
Intrest0
Last Price0.03Sep 25, 2026
Change
0.0770%
Bid-
Ask0.04
volume24
Intrest74
Strike
620
620
Last Price110Aug 17, 2026
Change
-0%
Bid131.25
Ask138.8
volume0
Intrest0
Last Price0.06Sep 25, 2026
Change
0.0250%
Bid0.01
Ask0.28
volume28
Intrest167
Strike
625
625
Last Price152.82Aug 28, 2026
Change
-0%
Bid136.25
Ask143.1
volume0
Intrest0
Last Price0.03Sep 25, 2026
Change
0.0770%
Bid-
Ask0.25
volume51
Intrest200
Strike
630
630
Last Price-
Change
-
Bid141.25
Ask148.85
volume0
Intrest0
Last Price0.03Sep 25, 2026
Change
0.0150%
Bid0.01
Ask0.46
volume20
Intrest100
Strike
635
635
Last Price-
Change
-
Bid146.25
Ask153.85
volume0
Intrest0
Last Price0.03Sep 25, 2026
Change
0.0350%
Bid-
Ask0.04
volume36
Intrest43
Strike
640
640
Last Price-
Change
-
Bid151.25
Ask158.85
volume0
Intrest0
Last Price0.05Sep 25, 2026
Change
0.0125%
Bid-
Ask0.44
volume19
Intrest126
Strike
645
645
Last Price-
Change
-
Bid156.25
Ask163.85
volume0
Intrest0
Last Price0.04Sep 25, 2026
Change
0.0660%
Bid-
Ask0.25
volume5
Intrest383
Strike
650
650
Last Price-
Change
-
Bid161.25
Ask168.85
volume0
Intrest0
Last Price0.11Sep 25, 2026
Change
0.08266.67%
Bid-
Ask0.11
volume15
Intrest164
Strike
655
655
Last Price-
Change
-
Bid166.25
Ask173.85
volume0
Intrest0
Last Price0.11Sep 25, 2026
Change
0.0222.22%
Bid-
Ask0.25
volume45
Intrest109
Strike
660
660
Last Price-
Change
-
Bid171.25
Ask178.85
volume0
Intrest0
Last Price0.05Sep 25, 2026
Change
0.0444.44%
Bid-
Ask0.25
volume6
Intrest22
Strike
665
665
Last Price-
Change
-
Bid176.25
Ask183.85
volume0
Intrest0
Last Price0.03Sep 25, 2026
Change
0.02200%
Bid-
Ask0.04
volume1
Intrest268
Strike
670
670
Last Price208.83Sep 24, 2026
Change
-0%
Bid181.25
Ask188.85
volume0
Intrest0
Last Price0.05Sep 23, 2026
Change
-0%
Bid-
Ask1.42
volume0
Intrest63
Strike
675
675
Last Price184.47Aug 20, 2026
Change
-0%
Bid186.25
Ask193.85
volume0
Intrest0
Last Price0.05Sep 23, 2026
Change
-0%
Bid-
Ask1.03
volume0
Intrest60
Strike
680
680
Last Price-
Change
-
Bid191.25
Ask198.85
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
0.0480%
Bid-
Ask4.3
volume2
Intrest79
Strike
685
685
Last Price-
Change
-
Bid196.25
Ask203.85
volume0
Intrest0
Last Price0.06Sep 23, 2026
Change
-0%
Bid-
Ask1.24
volume0
Intrest76
Strike
690
690
Last Price-
Change
-
Bid201.25
Ask208.85
volume0
Intrest0
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest34
Strike
695
695
Last Price-
Change
-
Bid206.25
Ask213.1
volume0
Intrest0
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest202
Strike
700
700
Last Price-
Change
-
Bid211.25
Ask218.4
volume0
Intrest0
Last Price0.04Sep 23, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest102
Strike
705
705
Last Price-
Change
-
Bid216.25
Ask223.85
volume0
Intrest0
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest38
Strike
710
710
Last Price-
Change
-
Bid221.25
Ask228.85
volume0
Intrest0
Last Price0.01Sep 23, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest39
Strike
715
715
Last Price-
Change
-
Bid226.25
Ask233.85
volume0
Intrest0
Last Price0.08Sep 22, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest27
Strike
720
720
Last Price-
Change
-
Bid231.25
Ask238.15
volume0
Intrest0
Last Price0.06Sep 23, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest63
Strike
730
730
Last Price-
Change
-
Bid241.25
Ask248.8
volume0
Intrest0
Last Price0.04Sep 21, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest28
Strike
740
740
Last Price-
Change
-
Bid251.25
Ask258.25
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.15
volume2
Intrest95
Strike
750
750
Last Price-
Change
-
Bid261.25
Ask268.85
volume0
Intrest0
Last Price0.06Sep 22, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest109
Strike
760
760
Last Price-
Change
-
Bid271.25
Ask278.85
volume0
Intrest0