$607.87
-22.76-3.61%
al cierre: Sep 25, 5:00 PM EST
$612.04
-18.59-2.95%
Premercado: 4:05 AM EST
Advanced Micro Devices Inc Cadena de Opciones
AMDNASDAQ
PRO
Fusiones y adquisiciones: World Labs announced it will be acquired by Advanced Micro Devices (AMD) on Monday, September 28, 2026 for $8.2B paid in stock
Advanced Micro Devices Options
View Advanced Micro Devices (AMD) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
1.12
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 Price205.73Sep 28, 2026
Change
-
Bid205.1
Ask211.1
volume0
Intrest1
Strike
400
400
Last Price0.06Sep 28, 2026
Change
-
Bid-
Ask0.06
volume0
Intrest31
Last Price224.95Sep 25, 2026
Change
-
Bid200.1
Ask205.45
volume0
Intrest1
Strike
405
405
Last Price0.12Sep 28, 2026
Change
-
Bid-
Ask0.11
volume0
Intrest27
Last Price195.33Sep 28, 2026
Change
-
Bid195.1
Ask201.2
volume0
Intrest0
Strike
410
410
Last Price0.18Sep 24, 2026
Change
-
Bid-
Ask0.12
volume0
Intrest7
Last Price-
Change
-
Bid190.1
Ask196.2
volume0
Intrest0
Strike
415
415
Last Price0.06Sep 25, 2026
Change
-
Bid-
Ask2.21
volume0
Intrest21
Last Price-
Change
-
Bid185.1
Ask191.25
volume0
Intrest0
Strike
420
420
Last Price0.01Sep 28, 2026
Change
-
Bid-
Ask0.04
volume0
Intrest59
Last Price-
Change
-
Bid180.1
Ask186.25
volume0
Intrest0
Strike
425
425
Last Price0.07Sep 25, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest12
Last Price-
Change
-
Bid177.55
Ask183.6
volume0
Intrest0
Strike
427.5
427.5
Last Price0.08Sep 25, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest12
Last Price-
Change
-
Bid175.1
Ask181.25
volume0
Intrest0
Strike
430
430
Last Price0.11Sep 25, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest31
Last Price-
Change
-
Bid172.6
Ask178.4
volume0
Intrest0
Strike
432.5
432.5
Last Price0.02Sep 28, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest68
Last Price-
Change
-
Bid170.1
Ask176.3
volume0
Intrest0
Strike
435
435
Last Price0.04Sep 25, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest10
Last Price-
Change
-
Bid167.6
Ask173.6
volume0
Intrest0
Strike
437.5
437.5
Last Price0.12Sep 25, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest8
Last Price165.6Sep 28, 2026
Change
-
Bid164.35
Ask171.25
volume0
Intrest0
Strike
440
440
Last Price0.03Sep 28, 2026
Change
-
Bid0.01
Ask0.06
volume0
Intrest105
Last Price-
Change
-
Bid161.85
Ask168.5
volume0
Intrest0
Strike
442.5
442.5
Last Price0.07Sep 25, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest5
Last Price164.82Sep 23, 2026
Change
-
Bid160.1
Ask165.9
volume0
Intrest3
Strike
445
445
Last Price0.14Sep 28, 2026
Change
-
Bid0.01
Ask0.3
volume0
Intrest7
Last Price-
Change
-
Bid156.85
Ask163.75
volume0
Intrest0
Strike
447.5
447.5
Last Price0.04Sep 28, 2026
Change
-
Bid-
Ask0.2
volume0
Intrest7
Last Price156.95Sep 28, 2026
Change
-
Bid154.6
Ask160.9
volume0
Intrest5
Strike
450
450
Last Price0.03Sep 28, 2026
Change
-
Bid-
Ask0.53
volume0
Intrest50
Last Price155.87Sep 28, 2026
Change
-
Bid152.6
Ask159
volume0
Intrest3
Strike
452.5
452.5
Last Price0.06Sep 28, 2026
Change
-
Bid0.01
Ask0.04
volume0
Intrest12
Last Price172.25Sep 24, 2026
Change
-
Bid150.1
Ask156.25
volume0
Intrest0
Strike
455
455
Last Price0.11Sep 25, 2026
Change
-
Bid-
Ask0.2
volume0
Intrest13
Last Price-
Change
-
Bid147.6
Ask153.75
volume0
Intrest0
Strike
457.5
457.5
Last Price0.03Sep 28, 2026
Change
-
Bid0.01
Ask0.05
volume0
Intrest9
Last Price149.66Sep 28, 2026
Change
-
Bid145.1
Ask151.5
volume0
Intrest10
Strike
460
460
Last Price0.07Sep 28, 2026
Change
-
Bid0.01
Ask0.27
volume0
Intrest25
Last Price-
Change
-
Bid141.85
Ask148.45
volume0
Intrest0
Strike
462.5
462.5
Last Price0.07Sep 28, 2026
Change
-
Bid0.01
Ask0.28
volume0
Intrest16
Last Price144.1Sep 28, 2026
Change
-
Bid140.1
Ask146.25
volume0
Intrest1
Strike
465
465
Last Price0.06Sep 28, 2026
Change
-
Bid-
Ask0.48
volume0
Intrest29
Last Price84.63Sep 17, 2026
Change
-
Bid137.6
Ask143.75
volume0
Intrest1
Strike
467.5
467.5
Last Price0.03Sep 28, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest6
Last Price140.42Sep 28, 2026
Change
-
Bid135.15
Ask141.25
volume0
Intrest2
Strike
470
470
Last Price0.03Sep 28, 2026
Change
-
Bid-
Ask0.32
volume0
Intrest14
Last Price-
Change
-
Bid132.65
Ask138.75
volume0
Intrest0
Strike
472.5
472.5
Last Price0.08Sep 28, 2026
Change
-
Bid-
Ask0.2
volume0
Intrest16
Last Price131Sep 28, 2026
Change
-
Bid130.15
Ask136.25
volume0
Intrest6
Strike
475
475
Last Price0.04Sep 28, 2026
Change
-
Bid-
Ask0.33
volume0
Intrest19
Last Price153.33Sep 25, 2026
Change
-
Bid126.85
Ask133.4
volume0
Intrest2
Strike
477.5
477.5
Last Price0.18Sep 28, 2026
Change
-
Bid0.01
Ask0.32
volume0
Intrest27
Last Price148.52Sep 25, 2026
Change
-
Bid125.15
Ask130.95
volume0
Intrest2
Strike
480
480
Last Price0.11Sep 28, 2026
Change
-
Bid0.01
Ask0.27
volume0
Intrest195
Last Price-
Change
-
Bid122.65
Ask128.65
volume0
Intrest0
Strike
482.5
482.5
Last Price0.05Sep 28, 2026
Change
-
Bid-
Ask0.47
volume0
Intrest17
Last Price140.68Sep 24, 2026
Change
-
Bid120.15
Ask125.95
volume0
Intrest3
Strike
485
485
Last Price0.02Sep 28, 2026
Change
-
Bid-
Ask0.47
volume0
Intrest52
Last Price123.18Sep 21, 2026
Change
-
Bid117.65
Ask123.8
volume0
Intrest4
Strike
487.5
487.5
Last Price0.05Sep 28, 2026
Change
-
Bid-
Ask0.3
volume0
Intrest11
Last Price115.63Sep 28, 2026
Change
-
Bid115.15
Ask121.2
volume0
Intrest3
Strike
490
490
Last Price0.01Sep 28, 2026
Change
-
Bid-
Ask0.28
volume0
Intrest58
Last Price118.2Sep 21, 2026
Change
-
Bid112.65
Ask118.6
volume0
Intrest4
Strike
492.5
492.5
Last Price0.04Sep 28, 2026
Change
-
Bid0.02
Ask0.29
volume0
Intrest11
Last Price106.4Sep 28, 2026
Change
-
Bid110.15
Ask115
volume0
Intrest6
Strike
495
495
Last Price0.02Sep 28, 2026
Change
-
Bid0.01
Ask0.46
volume0
Intrest37
Last Price117.92Sep 23, 2026
Change
-
Bid107.65
Ask113.65
volume0
Intrest1
Strike
497.5
497.5
Last Price0.07Sep 28, 2026
Change
-
Bid0.02
Ask0.37
volume0
Intrest11
Last Price106.71Sep 28, 2026
Change
-
Bid105.15
Ask110
volume0
Intrest32
Strike
500
500
Last Price0.07Sep 28, 2026
Change
-
Bid0.02
Ask0.06
volume0
Intrest261
Last Price104.66Sep 28, 2026
Change
-
Bid102.65
Ask108.4
volume0
Intrest6
Strike
502.5
502.5
Last Price0.08Sep 28, 2026
Change
-
Bid0.01
Ask0.39
volume0
Intrest31
Last Price101.48Sep 28, 2026
Change
-
Bid100.15
Ask106.05
volume0
Intrest20
Strike
505
505
Last Price0.09Sep 28, 2026
Change
-
Bid0.01
Ask0.33
volume0
Intrest33
Last Price100.13Sep 28, 2026
Change
-
Bid96.9
Ask103.85
volume0
Intrest10
Strike
507.5
507.5
Last Price0.12Sep 28, 2026
Change
-
Bid0.02
Ask0.25
volume0
Intrest8
Last Price97.5Sep 28, 2026
Change
-
Bid95.4
Ask100.55
volume0
Intrest18
Strike
510
510
Last Price0.08Sep 28, 2026
Change
-
Bid0.01
Ask0.1
volume0
Intrest198
Last Price107.19Sep 22, 2026
Change
-
Bid91.95
Ask98.85
volume0
Intrest11
Strike
512.5
512.5
Last Price0.16Sep 28, 2026
Change
-
Bid0.01
Ask0.36
volume0
Intrest53
Last Price92.76Sep 28, 2026
Change
-
Bid90.2
Ask96.6
volume0
Intrest20
Strike
515
515
Last Price0.15Sep 28, 2026
Change
-
Bid0.03
Ask0.31
volume0
Intrest71
Last Price107.1Sep 24, 2026
Change
-
Bid87.7
Ask93.85
volume0
Intrest9
Strike
517.5
517.5
Last Price0.12Sep 28, 2026
Change
-
Bid0.02
Ask0.31
volume0
Intrest57
Last Price87.5Sep 28, 2026
Change
-
Bid85.2
Ask90.05
volume0
Intrest30
Strike
520
520
Last Price0.09Sep 28, 2026
Change
-
Bid0.03
Ask0.13
volume0
Intrest523
Last Price87.28Sep 28, 2026
Change
-
Bid82.7
Ask89.05
volume0
Intrest22
Strike
522.5
522.5
Last Price0.18Sep 28, 2026
Change
-
Bid0.04
Ask0.25
volume0
Intrest40
Last Price80.49Sep 28, 2026
Change
-
Bid80.2
Ask86
volume0
Intrest37
Strike
525
525
Last Price0.12Sep 28, 2026
Change
-
Bid0.02
Ask0.12
volume0
Intrest225
Last Price79.93Sep 28, 2026
Change
-
Bid77.7
Ask83.9
volume0
Intrest6
Strike
527.5
527.5
Last Price0.21Sep 28, 2026
Change
-
Bid0.06
Ask0.27
volume0
Intrest98
Last Price78.02Sep 28, 2026
Change
-
Bid76.5
Ask81.2
volume0
Intrest52
Strike
530
530
Last Price0.1Sep 28, 2026
Change
-
Bid0.03
Ask0.22
volume0
Intrest201
Last Price91.75Sep 24, 2026
Change
-
Bid72.75
Ask78.9
volume0
Intrest25
Strike
532.5
532.5
Last Price0.11Sep 28, 2026
Change
-
Bid0.01
Ask0.36
volume0
Intrest55
Last Price94.29Sep 25, 2026
Change
-
Bid70.25
Ask74.95
volume0
Intrest71
Strike
535
535
Last Price0.11Sep 28, 2026
Change
-
Bid0.05
Ask0.23
volume0
Intrest223
Last Price86.77Sep 24, 2026
Change
-
Bid67.75
Ask73.75
volume0
Intrest5
Strike
537.5
537.5
Last Price0.13Sep 28, 2026
Change
-
Bid0.09
Ask0.53
volume0
Intrest117
Last Price66.72Sep 28, 2026
Change
-
Bid65.3
Ask71.1
volume0
Intrest73
Strike
540
540
Last Price0.13Sep 28, 2026
Change
-
Bid0.13
Ask0.16
volume0
Intrest126
Last Price65.18Sep 28, 2026
Change
-
Bid62.8
Ask69.25
volume0
Intrest15
Strike
542.5
542.5
Last Price0.15Sep 28, 2026
Change
-
Bid0.12
Ask0.34
volume0
Intrest29
Last Price62.89Sep 28, 2026
Change
-
Bid59.6
Ask66.15
volume0
Intrest49
Strike
545
545
Last Price0.19Sep 28, 2026
Change
-
Bid0.11
Ask0.5
volume0
Intrest137
Last Price59.33Sep 28, 2026
Change
-
Bid57.9
Ask63.8
volume0
Intrest4
Strike
547.5
547.5
Last Price0.2Sep 28, 2026
Change
-
Bid0.13
Ask0.23
volume0
Intrest143
Last Price57.07Sep 28, 2026
Change
-
Bid54.05
Ask60.2
volume0
Intrest70
Strike
550
550
Last Price0.23Sep 28, 2026
Change
-
Bid0.19
Ask0.24
volume0
Intrest1619
Last Price55.37Sep 28, 2026
Change
-
Bid52.9
Ask58.9
volume0
Intrest8
Strike
552.5
552.5
Last Price0.27Sep 28, 2026
Change
-
Bid0.22
Ask0.27
volume0
Intrest136
Last Price52.7Sep 28, 2026
Change
-
Bid50.45
Ask55.4
volume0
Intrest34
Strike
555
555
Last Price0.29Sep 28, 2026
Change
-
Bid0.27
Ask0.31
volume0
Intrest145
Last Price40Sep 28, 2026
Change
-
Bid48.15
Ask53.7
volume0
Intrest3
Strike
557.5
557.5
Last Price0.3Sep 28, 2026
Change
-
Bid0.3
Ask0.36
volume0
Intrest191
Last Price46.85Sep 28, 2026
Change
-
Bid45.7
Ask51.25
volume0
Intrest126
Strike
560
560
Last Price0.4Sep 28, 2026
Change
-
Bid0.35
Ask0.42
volume0
Intrest345
Last Price37.71Sep 28, 2026
Change
-
Bid43.15
Ask49.35
volume0
Intrest40
Strike
562.5
562.5
Last Price0.46Sep 28, 2026
Change
-
Bid0.44
Ask0.51
volume0
Intrest84
Last Price35.41Sep 28, 2026
Change
-
Bid40.7
Ask46.75
volume0
Intrest48
Strike
565
565
Last Price0.53Sep 28, 2026
Change
-
Bid0.51
Ask0.57
volume0
Intrest240
Last Price9.6Sep 18, 2026
Change
-
Bid38.3
Ask44.55
volume0
Intrest40
Strike
567.5
567.5
Last Price0.72Sep 28, 2026
Change
-
Bid0.6
Ask0.67
volume0
Intrest140
Last Price39Sep 28, 2026
Change
-
Bid38
Ask40
volume0
Intrest47
Strike
570
570
Last Price0.84Sep 28, 2026
Change
-
Bid0.7
Ask0.8
volume0
Intrest424
Last Price34.03Sep 28, 2026
Change
-
Bid33.65
Ask39.45
volume0
Intrest20
Strike
572.5
572.5
Last Price0.9Sep 28, 2026
Change
-
Bid0.88
Ask0.94
volume0
Intrest355
Last Price33.01Sep 28, 2026
Change
-
Bid32.55
Ask35
volume0
Intrest58
Strike
575
575
Last Price1.08Sep 28, 2026
Change
-
Bid1.05
Ask1.11
volume0
Intrest163
Last Price30.72Sep 28, 2026
Change
-
Bid30.3
Ask33.85
volume0
Intrest11
Strike
577.5
577.5
Last Price1.31Sep 28, 2026
Change
-
Bid1.24
Ask1.35
volume0
Intrest154
Last Price27.19Sep 28, 2026
Change
-
Bid29
Ask31.65
volume0
Intrest100
Strike
580
580
Last Price1.59Sep 28, 2026
Change
-
Bid1.52
Ask1.59
volume0
Intrest1802
Last Price25.5Sep 28, 2026
Change
-
Bid25.05
Ask28.1
volume0
Intrest24
Strike
582.5
582.5
Last Price1.83Sep 28, 2026
Change
-
Bid1.82
Ask1.91
volume0
Intrest280
Last Price25.35Sep 28, 2026
Change
-
Bid23.75
Ask27.4
volume0
Intrest24
Strike
585
585
Last Price2.23Sep 28, 2026
Change
-
Bid2.2
Ask2.32
volume0
Intrest395
Last Price23.6Sep 28, 2026
Change
-
Bid21.45
Ask24.4
volume0
Intrest70
Strike
587.5
587.5
Last Price2.63Sep 28, 2026
Change
-
Bid2.61
Ask2.82
volume0
Intrest821
Last Price21.27Sep 28, 2026
Change
-
Bid20.8
Ask21.7
volume0
Intrest45
Strike
590
590
Last Price3.19Sep 28, 2026
Change
-
Bid3.1
Ask3.3
volume0
Intrest272
Last Price19.25Sep 28, 2026
Change
-
Bid18.9
Ask19.85
volume0
Intrest16
Strike
592.5
592.5
Last Price3.74Sep 28, 2026
Change
-
Bid3.65
Ask3.9
volume0
Intrest158
Last Price17.84Sep 28, 2026
Change
-
Bid17.05
Ask18
volume0
Intrest42
Strike
595
595
Last Price4.25Sep 28, 2026
Change
-
Bid4.3
Ask4.6
volume0
Intrest229
Last Price15.55Sep 28, 2026
Change
-
Bid15.3
Ask16.25
volume0
Intrest40
Strike
597.5
597.5
Last Price5.17Sep 28, 2026
Change
-
Bid5.1
Ask5.4
volume0
Intrest179
Last Price14.46Sep 28, 2026
Change
-
Bid13.85
Ask14.45
volume0
Intrest372
Strike
600
600
Last Price6Sep 28, 2026
Change
-
Bid6
Ask6.35
volume0
Intrest884
Last Price12.79Sep 28, 2026
Change
-
Bid12.35
Ask13
volume0
Intrest60
Strike
602.5
602.5
Last Price7.02Sep 28, 2026
Change
-
Bid6.95
Ask7.25
volume0
Intrest201
Last Price11.38Sep 28, 2026
Change
-
Bid11
Ask11.5
volume0
Intrest46
Strike
605
605
Last Price8.25Sep 28, 2026
Change
-
Bid8.05
Ask8.4
volume0
Intrest195
Last Price10.2Sep 28, 2026
Change
-
Bid9.75
Ask10.1
volume0
Intrest106
Strike
607.5
607.5
Last Price9.5Sep 28, 2026
Change
-
Bid9.25
Ask9.65
volume0
Intrest166
Last Price8.6Sep 28, 2026
Change
-
Bid8.6
Ask8.95
volume0
Intrest110
Strike
610
610
Last Price10.8Sep 28, 2026
Change
-
Bid10.55
Ask11.1
volume0
Intrest254
Last Price7.67Sep 28, 2026
Change
-
Bid7.5
Ask7.8
volume0
Intrest124
Strike
612.5
612.5
Last Price12.54Sep 28, 2026
Change
-
Bid11.8
Ask12.6
volume0
Intrest87
Last Price6.9Sep 28, 2026
Change
-
Bid6.55
Ask6.9
volume0
Intrest227
Strike
615
615
Last Price13.37Sep 28, 2026
Change
-
Bid13.3
Ask15.55
volume0
Intrest420
Last Price5.75Sep 28, 2026
Change
-
Bid5.75
Ask6.1
volume0
Intrest113
Strike
617.5
617.5
Last Price15.8Sep 28, 2026
Change
-
Bid14.85
Ask15.85
volume0
Intrest60
Last Price5.1Sep 28, 2026
Change
-
Bid4.95
Ask5.15
volume0
Intrest1194
Strike
620
620
Last Price17.08Sep 28, 2026
Change
-
Bid16.65
Ask17.4
volume0
Intrest505
Last Price4.5Sep 28, 2026
Change
-
Bid4.3
Ask4.4
volume0
Intrest190
Strike
622.5
622.5
Last Price19.85Sep 28, 2026
Change
-
Bid18.3
Ask19.25
volume0
Intrest159
Last Price3.65Sep 28, 2026
Change
-
Bid3.6
Ask3.85
volume0
Intrest277
Strike
625
625
Last Price20.65Sep 28, 2026
Change
-
Bid20.5
Ask21.85
volume0
Intrest339
Last Price3.25Sep 28, 2026
Change
-
Bid3.1
Ask3.3
volume0
Intrest200
Strike
627.5
627.5
Last Price23.5Sep 28, 2026
Change
-
Bid22.05
Ask23.1
volume0
Intrest230
Last Price2.73Sep 28, 2026
Change
-
Bid2.65
Ask2.78
volume0
Intrest400
Strike
630
630
Last Price25Sep 28, 2026
Change
-
Bid23.6
Ask25.7
volume0
Intrest403
Last Price2.29Sep 28, 2026
Change
-
Bid2.26
Ask2.35
volume0
Intrest268
Strike
632.5
632.5
Last Price28.24Sep 28, 2026
Change
-
Bid25.15
Ask28.25
volume0
Intrest62
Last Price2Sep 28, 2026
Change
-
Bid1.88
Ask2.01
volume0
Intrest565
Strike
635
635
Last Price28.58Sep 28, 2026
Change
-
Bid27.5
Ask30.4
volume0
Intrest78
Last Price1.75Sep 28, 2026
Change
-
Bid1.57
Ask1.72
volume0
Intrest299
Strike
637.5
637.5
Last Price32.88Sep 28, 2026
Change
-
Bid28.5
Ask32.75
volume0
Intrest70
Last Price1.37Sep 28, 2026
Change
-
Bid1.34
Ask1.43
volume0
Intrest530
Strike
640
640
Last Price34.02Sep 28, 2026
Change
-
Bid31.25
Ask36.3
volume0
Intrest57
Last Price1.2Sep 28, 2026
Change
-
Bid1.11
Ask1.21
volume0
Intrest394
Strike
642.5
642.5
Last Price38.55Sep 28, 2026
Change
-
Bid33.7
Ask38.55
volume0
Intrest19
Last Price0.99Sep 28, 2026
Change
-
Bid0.94
Ask1.02
volume0
Intrest260
Strike
645
645
Last Price38.45Sep 28, 2026
Change
-
Bid34.75
Ask40.9
volume0
Intrest36
Last Price0.82Sep 28, 2026
Change
-
Bid0.78
Ask0.86
volume0
Intrest271
Strike
647.5
647.5
Last Price43.3Sep 28, 2026
Change
-
Bid37.5
Ask43.25
volume0
Intrest22
Last Price0.67Sep 28, 2026
Change
-
Bid0.66
Ask0.7
volume0
Intrest731
Strike
650
650
Last Price44.1Sep 28, 2026
Change
-
Bid40.55
Ask45.55
volume0
Intrest99
Last Price0.58Sep 28, 2026
Change
-
Bid0.54
Ask0.61
volume0
Intrest238
Strike
652.5
652.5
Last Price28.85Sep 25, 2026
Change
-
Bid42.15
Ask47.95
volume0
Intrest17
Last Price0.49Sep 28, 2026
Change
-
Bid0.48
Ask0.55
volume0
Intrest500
Strike
655
655
Last Price26.9Sep 25, 2026
Change
-
Bid44.9
Ask50.4
volume0
Intrest8
Last Price0.6Sep 28, 2026
Change
-
Bid0.22
Ask0.5
volume0
Intrest151
Strike
657.5
657.5
Last Price34.47Sep 28, 2026
Change
-
Bid47.7
Ask52.8
volume0
Intrest11
Last Price0.35Sep 28, 2026
Change
-
Bid0.31
Ask0.39
volume0
Intrest805
Strike
660
660
Last Price55.35Sep 28, 2026
Change
-
Bid50.75
Ask55.25
volume0
Intrest16
Last Price0.27Sep 28, 2026
Change
-
Bid0.24
Ask0.54
volume0
Intrest265
Strike
662.5
662.5
Last Price36.15Sep 25, 2026
Change
-
Bid52.2
Ask57.7
volume0
Intrest13
Last Price0.25Sep 28, 2026
Change
-
Bid0.19
Ask0.26
volume0
Intrest275
Strike
665
665
Last Price38.35Sep 25, 2026
Change
-
Bid54.65
Ask60.15
volume0
Intrest9
Last Price0.23Sep 28, 2026
Change
-
Bid0.03
Ask0.23
volume0
Intrest69
Strike
667.5
667.5
Last Price58.3Sep 28, 2026
Change
-
Bid56.8
Ask62.6
volume0
Intrest14
Last Price0.19Sep 28, 2026
Change
-
Bid0.13
Ask0.2
volume0
Intrest356
Strike
670
670
Last Price39.15Sep 25, 2026
Change
-
Bid58.95
Ask65.8
volume0
Intrest3
Last Price0.14Sep 28, 2026
Change
-
Bid0.09
Ask0.17
volume0
Intrest120
Strike
672.5
672.5
Last Price61.4Sep 28, 2026
Change
-
Bid61.4
Ask67.55
volume0
Intrest9
Last Price0.12Sep 28, 2026
Change
-
Bid0.1
Ask0.13
volume0
Intrest308
Strike
675
675
Last Price43.25Sep 25, 2026
Change
-
Bid64.55
Ask70.75
volume0
Intrest1
Last Price0.19Sep 28, 2026
Change
-
Bid0.04
Ask0.18
volume0
Intrest44
Strike
677.5
677.5
Last Price-
Change
-
Bid66.35
Ask73.25
volume0
Intrest0
Last Price0.09Sep 28, 2026
Change
-
Bid0.07
Ask0.1
volume0
Intrest225
Strike
680
680
Last Price64.35Sep 28, 2026
Change
-
Bid68.85
Ask75.75
volume0
Intrest2
Last Price0.14Sep 28, 2026
Change
-
Bid0.01
Ask0.14
volume0
Intrest33
Strike
682.5
682.5
Last Price-
Change
-
Bid71.35
Ask78.2
volume0
Intrest0
Last Price0.15Sep 28, 2026
Change
-
Bid0.01
Ask0.15
volume0
Intrest551
Strike
685
685
Last Price70Sep 23, 2026
Change
-
Bid74.5
Ask80.7
volume0
Intrest1
Last Price0.06Sep 28, 2026
Change
-
Bid0.02
Ask0.07
volume0
Intrest39
Strike
687.5
687.5
Last Price-
Change
-
Bid77
Ask83.2
volume0
Intrest0
Last Price0.08Sep 28, 2026
Change
-
Bid0.01
Ask0.16
volume0
Intrest379
Strike
690
690
Last Price91.35Sep 28, 2026
Change
-
Bid79
Ask85.7
volume0
Intrest3
Last Price0.12Sep 28, 2026
Change
-
Bid0.01
Ask0.12
volume0
Intrest27
Strike
692.5
692.5
Last Price58.1Sep 25, 2026
Change
-
Bid80.55
Ask89.1
volume0
Intrest15
Last Price0.08Sep 28, 2026
Change
-
Bid0.01
Ask0.08
volume0
Intrest97
Strike
695
695
Last Price-
Change
-
Bid84
Ask91.55
volume0
Intrest0
Last Price0.11Sep 28, 2026
Change
-
Bid0.01
Ask0.11
volume0
Intrest100
Strike
697.5
697.5
Last Price-
Change
-
Bid87
Ask92.5
volume0
Intrest0
Last Price0.05Sep 28, 2026
Change
-
Bid0.03
Ask0.06
volume0
Intrest514
Strike
700
700
Last Price92.7Sep 28, 2026
Change
-
Bid89.2
Ask94.15
volume0
Intrest35
Last Price0.12Sep 28, 2026
Change
-
Bid0.01
Ask0.06
volume0
Intrest86
Strike
702.5
702.5
Last Price-
Change
-
Bid92
Ask97.5
volume0
Intrest0
Last Price0.05Sep 28, 2026
Change
-
Bid0.01
Ask0.11
volume0
Intrest115
Strike
705
705
Last Price-
Change
-
Bid94.25
Ask100
volume0
Intrest0
Last Price0.08Sep 28, 2026
Change
-
Bid-
Ask0.15
volume0
Intrest35
Strike
707.5
707.5
Last Price-
Change
-
Bid97
Ask102.5
volume0
Intrest0
Last Price0.03Sep 28, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest41
Strike
710
710
Last Price104.15Sep 28, 2026
Change
-
Bid99.45
Ask105
volume0
Intrest0
Last Price0.05Sep 28, 2026
Change
-
Bid-
Ask0.3
volume0
Intrest6
Strike
712.5
712.5
Last Price-
Change
-
Bid100.85
Ask107.5
volume0
Intrest0
Last Price0.02Sep 28, 2026
Change
-
Bid-
Ask0.27
volume0
Intrest42
Strike
715
715
Last Price-
Change
-
Bid105.1
Ask110
volume0
Intrest0
Last Price0.1Sep 28, 2026
Change
-
Bid0.01
Ask0.1
volume0
Intrest62
Strike
717.5
717.5
Last Price-
Change
-
Bid107
Ask113.2
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
-
Bid0.01
Ask0.06
volume0
Intrest22
Strike
720
720
Last Price-
Change
-
Bid109.2
Ask115
volume0
Intrest0
Last Price0.02Sep 28, 2026
Change
-
Bid-
Ask0.43
volume0
Intrest2
Strike
722.5
722.5
Last Price-
Change
-
Bid112.6
Ask117.5
volume0
Intrest0
Last Price0.02Sep 28, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest69
Strike
725
725
Last Price-
Change
-
Bid113.85
Ask120
volume0
Intrest0
Last Price0.21Sep 25, 2026
Change
-
Bid-
Ask0.04
volume0
Intrest220
Strike
730
730
Last Price-
Change
-
Bid120.15
Ask125.7
volume0
Intrest0
Last Price0.03Sep 28, 2026
Change
-
Bid-
Ask0.04
volume0
Intrest81
Strike
735
735
Last Price-
Change
-
Bid124.2
Ask130.7
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
-
Bid-
Ask0.04
volume0
Intrest16
Strike
740
740
Last Price-
Change
-
Bid129
Ask135
volume0
Intrest0
Last Price0.14Sep 25, 2026
Change
-
Bid-
Ask1.12
volume0
Intrest5
Strike
745
745
Last Price-
Change
-
Bid135.15
Ask140.7
volume0
Intrest0
Last Price0.07Sep 25, 2026
Change
-
Bid-
Ask0.04
volume0
Intrest87
Strike
750
750
Last Price-
Change
-
Bid139.5
Ask145
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest44
Strike
755
755
Last Price-
Change
-
Bid144.5
Ask150.7
volume0
Intrest0
Last Price0.04Sep 25, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest4
Strike
760
760
Last Price-
Change
-
Bid149.5
Ask155
volume0
Intrest0
Last Price0.07Sep 25, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest9
Strike
765
765
Last Price-
Change
-
Bid154
Ask160.75
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest5
Strike
770
770
Last Price-
Change
-
Bid159
Ask165.75
volume0
Intrest0
Last Price0.09Sep 25, 2026
Change
-
Bid-
Ask1.43
volume0
Intrest3
Strike
775
775
Last Price-
Change
-
Bid165.15
Ask170.7
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest42
Strike
780
780
Last Price-
Change
-
Bid170.15
Ask175.7
volume0
Intrest0
Last Price0.08Sep 25, 2026
Change
-
Bid-
Ask1.39
volume0
Intrest36
Strike
785
785
Last Price-
Change
-
Bid174.5
Ask180
volume0
Intrest0
Last Price0.04Sep 25, 2026
Change
-
Bid-
Ask0.73
volume0
Intrest22
Strike
790
790
Last Price-
Change
-
Bid180.15
Ask185.7
volume0
Intrest0
Last Price0.03Sep 25, 2026
Change
-
Bid-
Ask2.05
volume0
Intrest31
Strike
795
795
Last Price-
Change
-
Bid184
Ask190.7
volume0
Intrest0
Last Price0.05Sep 25, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest48
Strike
800
800
Last Price-
Change
-
Bid189
Ask195
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest37
Strike
805
805
Last Price-
Change
-
Bid193.85
Ask200
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest65
Strike
810
810
Last Price-
Change
-
Bid199
Ask205.7
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest57
Strike
815
815
Last Price-
Change
-
Bid204
Ask210.7
volume0
Intrest0
Last Price0.04Sep 24, 2026
Change
-
Bid-
Ask1.33
volume0
Intrest40
Strike
820
820
Last Price-
Change
-
Bid209
Ask217
volume0
Intrest0
Last Price0.04Sep 23, 2026
Change
-
Bid-
Ask0.73
volume0
Intrest3
Strike
825
825
Last Price-
Change
-
Bid213.35
Ask220.05
volume0
Intrest0
Last Price0.07Sep 23, 2026
Change
-
Bid-
Ask0.51
volume0
Intrest8
Strike
830
830
Last Price-
Change
-
Bid218.05
Ask225.15
volume0
Intrest0
Last Price0.06Sep 23, 2026
Change
-
Bid-
Ask0.51
volume0
Intrest2
Strike
835
835
Last Price-
Change
-
Bid224.85
Ask230
volume0
Intrest0
Last Price0.1Sep 23, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest20
Strike
840
840
Last Price-
Change
-
Bid229.8
Ask235.05
volume0
Intrest0
Last Price0.06Sep 23, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest4
Strike
845
845
Last Price-
Change
-
Bid233.65
Ask240.7
volume0
Intrest0
Last Price0.1Sep 22, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest3
Strike
850
850
Last Price-
Change
-
Bid239.5
Ask245
volume0
Intrest0
Last Price0.04Sep 23, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest2
Strike
855
855
Last Price-
Change
-
Bid245.15
Ask250
volume0
Intrest0
Last Price0.07Sep 22, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest1
Strike
860
860
Last Price-
Change
-
Bid250.15
Ask255
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
865
865
Last Price-
Change
-
Bid254
Ask260.05
volume0
Intrest0
Last Price0.11Sep 22, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest3
Strike
870
870
Last Price-
Change
-
Bid259.5
Ask265
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest10
Strike
875
875
Last Price-
Change
-
Bid265.1
Ask270
volume0
Intrest0
Last Price0.05Sep 22, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest3
Strike
880
880
Last Price-
Change
-
Bid269.5
Ask275.7
volume0
Intrest0
Last Price0.05Sep 22, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest2
Strike
885
885
Last Price-
Change
-
Bid275.15
Ask280.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
890
890
Last Price-
Change
-
Bid280.15
Ask285.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
895
895
Last Price-
Change
-
Bid285.15
Ask290
volume0
Intrest0
Last Price0.01Sep 28, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest4
Strike
900
900
Last Price-
Change
-
Bid289.2
Ask295
volume0
Intrest0