$568.06
-20.34-3.46%
al cierre: Sep 18, 5:00 PM EST
Dell Technologies Inc Cadena de Opciones
DELLNYSE
Dell Technologies Options
View Dell Technologies (DELL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.76
P/C Ratio (OI)
1.55
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 Price359.59Sep 18, 2026
Change
11.943.21%
Bid347.75
Ask350.9
volume1
Intrest3
Strike
220
220
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest364
Last Price309.2Sep 04, 2026
Change
-0%
Bid342.6
Ask345.95
volume0
Intrest9
Strike
225
225
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest281
Last Price259.75Sep 03, 2026
Change
-0%
Bid337.2
Ask341.05
volume0
Intrest10
Strike
230
230
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest552
Last Price248Sep 03, 2026
Change
-0%
Bid332.6
Ask336
volume0
Intrest2
Strike
235
235
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest132
Last Price324.3Sep 11, 2026
Change
-0%
Bid327.35
Ask331.05
volume0
Intrest1
Strike
240
240
Last Price0.03Sep 14, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest110
Last Price-
Change
-
Bid322.3
Ask326.05
volume0
Intrest0
Strike
245
245
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest150
Last Price187.2Aug 24, 2026
Change
-0%
Bid317.55
Ask321
volume0
Intrest3
Strike
250
250
Last Price0.01Sep 18, 2026
Change
0.0375%
Bid-
Ask0.11
volume31
Intrest197
Last Price263.9Sep 08, 2026
Change
-0%
Bid312.6
Ask315.95
volume0
Intrest3
Strike
255
255
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest366
Last Price289.55Sep 15, 2026
Change
-0%
Bid307.7
Ask310.9
volume0
Intrest1
Strike
260
260
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.26
volume0
Intrest114
Last Price191.6Aug 26, 2026
Change
-0%
Bid302
Ask306.05
volume0
Intrest2
Strike
265
265
Last Price0.12Sep 18, 2026
Change
0.07140%
Bid-
Ask0.12
volume4
Intrest112
Last Price202Aug 31, 2026
Change
-0%
Bid297.8
Ask300.95
volume0
Intrest3
Strike
270
270
Last Price0.02Sep 18, 2026
Change
0.01100%
Bid-
Ask0.01
volume9
Intrest282
Last Price245.33Sep 08, 2026
Change
-0%
Bid292.75
Ask295.95
volume0
Intrest3
Strike
275
275
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.12
volume1
Intrest275
Last Price294.16Sep 18, 2026
Change
48.8619.92%
Bid287.55
Ask291.1
volume1
Intrest2
Strike
280
280
Last Price0.02Sep 18, 2026
Change
0.0250%
Bid-
Ask0.21
volume1
Intrest286
Last Price275.6Sep 15, 2026
Change
-0%
Bid282.4
Ask286
volume0
Intrest3
Strike
285
285
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.06
volume43
Intrest352
Last Price261.25Sep 15, 2026
Change
-0%
Bid277.15
Ask281.1
volume0
Intrest38
Strike
290
290
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest357
Last Price224Sep 08, 2026
Change
-0%
Bid272.75
Ask276.05
volume0
Intrest3
Strike
295
295
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest211
Last Price274.5Sep 18, 2026
Change
111.468.3%
Bid267.25
Ask270.7
volume1
Intrest1
Strike
300
300
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask2.13
volume4
Intrest99
Last Price252.9Sep 15, 2026
Change
-0%
Bid262.45
Ask266.1
volume0
Intrest0
Strike
305
305
Last Price0.01Sep 18, 2026
Change
0.0375%
Bid-
Ask2.13
volume3
Intrest167
Last Price262Sep 17, 2026
Change
-0%
Bid257.65
Ask261
volume0
Intrest8
Strike
310
310
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.08
volume9
Intrest198
Last Price190.1Sep 03, 2026
Change
-0%
Bid252.8
Ask255.95
volume0
Intrest5
Strike
315
315
Last Price0.03Sep 16, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest145
Last Price-
Change
-
Bid247.45
Ask251.1
volume0
Intrest0
Strike
320
320
Last Price0.02Sep 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest173
Last Price158.3Sep 03, 2026
Change
-0%
Bid242.3
Ask246.1
volume0
Intrest10
Strike
325
325
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest314
Last Price217.78Sep 09, 2026
Change
-0%
Bid237.8
Ask241
volume0
Intrest2
Strike
330
330
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest272
Last Price140.35Sep 02, 2026
Change
-0%
Bid232.45
Ask236.05
volume0
Intrest3
Strike
335
335
Last Price0.01Sep 18, 2026
Change
0.0787.5%
Bid-
Ask0.07
volume299
Intrest570
Last Price175.5Sep 04, 2026
Change
-0%
Bid227.6
Ask231.05
volume0
Intrest13
Strike
340
340
Last Price0.01Sep 18, 2026
Change
0.0150%
Bid-
Ask0.1
volume144
Intrest1067
Last Price109.35Aug 25, 2026
Change
-0%
Bid222
Ask226.1
volume0
Intrest2
Strike
345
345
Last Price0.08Sep 18, 2026
Change
0.2172.41%
Bid-
Ask0.08
volume3
Intrest1399
Last Price239.27Sep 18, 2026
Change
42.8721.83%
Bid217.3
Ask221.1
volume2
Intrest17
Strike
350
350
Last Price0.03Sep 18, 2026
Change
0.02200%
Bid0.01
Ask0.05
volume180
Intrest2317
Last Price205.9Sep 16, 2026
Change
-0%
Bid212.4
Ask216.1
volume0
Intrest5
Strike
355
355
Last Price0.11Sep 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1594
Last Price102.35Aug 25, 2026
Change
-0%
Bid207.45
Ask211.15
volume0
Intrest11
Strike
360
360
Last Price0.02Sep 18, 2026
Change
-0%
Bid0.01
Ask0.03
volume31
Intrest1893
Last Price79.73Sep 02, 2026
Change
-0%
Bid202.7
Ask206.1
volume0
Intrest6
Strike
365
365
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask2.14
volume0
Intrest815
Last Price155.5Sep 08, 2026
Change
-0%
Bid197.6
Ask201.05
volume0
Intrest18
Strike
370
370
Last Price0.13Sep 18, 2026
Change
0.0685.71%
Bid-
Ask0.35
volume2
Intrest583
Last Price199.55Sep 18, 2026
Change
90.1482.39%
Bid192.4
Ask196.05
volume1
Intrest1
Strike
375
375
Last Price0.13Sep 18, 2026
Change
0.09225%
Bid-
Ask1.15
volume3
Intrest424
Last Price137.8Sep 10, 2026
Change
-0%
Bid187.05
Ask191.1
volume0
Intrest18
Strike
380
380
Last Price0.03Sep 18, 2026
Change
0.0240%
Bid0.02
Ask0.07
volume32
Intrest238
Last Price135.9Sep 08, 2026
Change
-0%
Bid182.35
Ask186.2
volume0
Intrest6
Strike
385
385
Last Price0.04Sep 18, 2026
Change
0.0120%
Bid0.01
Ask0.07
volume8
Intrest120
Last Price174.6Sep 16, 2026
Change
-0%
Bid177.3
Ask181.15
volume0
Intrest16
Strike
390
390
Last Price0.08Sep 18, 2026
Change
0.0233.33%
Bid0.01
Ask0.08
volume13
Intrest206
Last Price192Sep 18, 2026
Change
38.5425.11%
Bid172.25
Ask176.15
volume1
Intrest4
Strike
395
395
Last Price0.08Sep 17, 2026
Change
-0%
Bid-
Ask0.97
volume0
Intrest244
Last Price183.43Sep 18, 2026
Change
9.054.7%
Bid167.35
Ask171.2
volume1
Intrest64
Strike
400
400
Last Price0.05Sep 18, 2026
Change
0.0228.57%
Bid0.01
Ask0.09
volume9
Intrest633
Last Price171.46Sep 17, 2026
Change
-0%
Bid162.4
Ask166.2
volume0
Intrest4
Strike
405
405
Last Price0.28Sep 14, 2026
Change
-0%
Bid-
Ask1.59
volume0
Intrest198
Last Price178.75Sep 18, 2026
Change
0.780.44%
Bid157.55
Ask161.1
volume1
Intrest5
Strike
410
410
Last Price0.06Sep 18, 2026
Change
0.1164.71%
Bid-
Ask0.7
volume8
Intrest151
Last Price131.3Sep 14, 2026
Change
-0%
Bid155.2
Ask158.6
volume0
Intrest2
Strike
412.5
412.5
Last Price0.24Sep 15, 2026
Change
-0%
Bid-
Ask1.42
volume0
Intrest17
Last Price176.42Sep 17, 2026
Change
-0%
Bid152.1
Ask156.1
volume0
Intrest8
Strike
415
415
Last Price0.24Sep 15, 2026
Change
-0%
Bid-
Ask2.16
volume0
Intrest47
Last Price-
Change
-
Bid149.8
Ask153.65
volume0
Intrest0
Strike
417.5
417.5
Last Price0.11Sep 17, 2026
Change
-0%
Bid-
Ask1.42
volume0
Intrest17
Last Price162.55Sep 18, 2026
Change
8.815.14%
Bid147.35
Ask151.2
volume1
Intrest39
Strike
420
420
Last Price0.05Sep 18, 2026
Change
0.0654.55%
Bid-
Ask0.11
volume50
Intrest193
Last Price-
Change
-
Bid144.6
Ask148.75
volume0
Intrest0
Strike
422.5
422.5
Last Price0.05Sep 18, 2026
Change
0.1777.27%
Bid-
Ask0.11
volume3
Intrest62
Last Price147.49Sep 18, 2026
Change
8.045.77%
Bid142.5
Ask146.2
volume1
Intrest63
Strike
425
425
Last Price0.07Sep 18, 2026
Change
0.0330%
Bid0.05
Ask0.08
volume37
Intrest199
Last Price-
Change
-
Bid139.85
Ask143.7
volume0
Intrest0
Strike
427.5
427.5
Last Price0.09Sep 17, 2026
Change
-0%
Bid-
Ask1.03
volume0
Intrest28
Last Price157.6Sep 17, 2026
Change
-0%
Bid137.4
Ask141.15
volume0
Intrest32
Strike
430
430
Last Price0.09Sep 18, 2026
Change
0.1359.09%
Bid-
Ask0.55
volume6
Intrest394
Last Price133Sep 11, 2026
Change
-0%
Bid135
Ask138.7
volume0
Intrest1
Strike
432.5
432.5
Last Price0.21Sep 16, 2026
Change
-0%
Bid-
Ask0.85
volume0
Intrest12
Last Price146.05Sep 18, 2026
Change
12.738.02%
Bid132.6
Ask136.3
volume2
Intrest23
Strike
435
435
Last Price0.08Sep 18, 2026
Change
0.0538.46%
Bid0.05
Ask0.1
volume8
Intrest167
Last Price104.35Sep 11, 2026
Change
-0%
Bid130.25
Ask133.65
volume0
Intrest1
Strike
437.5
437.5
Last Price0.15Sep 17, 2026
Change
-0%
Bid-
Ask0.62
volume0
Intrest134
Last Price119.97Sep 11, 2026
Change
-0%
Bid127.85
Ask131.2
volume0
Intrest100
Strike
440
440
Last Price0.1Sep 18, 2026
Change
0.0216.67%
Bid0.02
Ask0.1
volume33
Intrest204
Last Price123.5Sep 16, 2026
Change
-0%
Bid125.4
Ask128.75
volume0
Intrest2
Strike
442.5
442.5
Last Price0.1Sep 18, 2026
Change
0.0637.5%
Bid-
Ask0.18
volume6
Intrest51
Last Price140.65Sep 17, 2026
Change
-0%
Bid122.85
Ask126.25
volume0
Intrest24
Strike
445
445
Last Price0.09Sep 18, 2026
Change
0.1257.14%
Bid-
Ask0.1
volume18
Intrest279
Last Price89.55Sep 14, 2026
Change
-0%
Bid120.05
Ask123.65
volume0
Intrest1
Strike
447.5
447.5
Last Price0.06Sep 18, 2026
Change
0.0753.85%
Bid-
Ask0.17
volume62
Intrest134
Last Price124.3Sep 18, 2026
Change
8.76.54%
Bid118
Ask121.3
volume3
Intrest107
Strike
450
450
Last Price0.1Sep 18, 2026
Change
0.0533.33%
Bid0.05
Ask0.12
volume55
Intrest288
Last Price-
Change
-
Bid114.9
Ask118.85
volume0
Intrest0
Strike
452.5
452.5
Last Price0.1Sep 18, 2026
Change
0.1458.33%
Bid0.01
Ask0.33
volume23
Intrest32
Last Price118.72Sep 18, 2026
Change
12.019.19%
Bid112.65
Ask116.3
volume2
Intrest130
Strike
455
455
Last Price0.11Sep 18, 2026
Change
0.1354.17%
Bid0.09
Ask0.12
volume47
Intrest623
Last Price116.07Sep 18, 2026
Change
33.0739.84%
Bid110.65
Ask113.75
volume6
Intrest2
Strike
457.5
457.5
Last Price0.08Sep 18, 2026
Change
0.1157.89%
Bid-
Ask0.52
volume7
Intrest178
Last Price113.8Sep 18, 2026
Change
19.0514.34%
Bid108.15
Ask111
volume17
Intrest225
Strike
460
460
Last Price0.11Sep 18, 2026
Change
0.0635.29%
Bid0.11
Ask0.18
volume400
Intrest868
Last Price110.95Sep 18, 2026
Change
16.0516.91%
Bid105
Ask108.85
volume7
Intrest2
Strike
462.5
462.5
Last Price0.14Sep 18, 2026
Change
0.1144%
Bid0.1
Ask0.2
volume16
Intrest153
Last Price108.6Sep 18, 2026
Change
6.66.47%
Bid103.05
Ask106.35
volume3
Intrest95
Strike
465
465
Last Price0.14Sep 18, 2026
Change
0.141.67%
Bid0.05
Ask0.4
volume11
Intrest222
Last Price90.47Sep 15, 2026
Change
-0%
Bid100.4
Ask103.85
volume0
Intrest4
Strike
467.5
467.5
Last Price0.12Sep 18, 2026
Change
0.262.5%
Bid0.03
Ask0.24
volume11
Intrest46
Last Price113.77Sep 18, 2026
Change
7.736.36%
Bid97.95
Ask101.45
volume3
Intrest47
Strike
470
470
Last Price0.2Sep 18, 2026
Change
0.0828.57%
Bid0.2
Ask0.42
volume54
Intrest206
Last Price121.74Sep 17, 2026
Change
-0%
Bid95.15
Ask98.95
volume0
Intrest2
Strike
472.5
472.5
Last Price0.2Sep 18, 2026
Change
0.1745.95%
Bid0.15
Ask0.28
volume58
Intrest35
Last Price105.78Sep 18, 2026
Change
13.5814.73%
Bid93.2
Ask96.4
volume4
Intrest26
Strike
475
475
Last Price0.2Sep 18, 2026
Change
0.1441.18%
Bid0.15
Ask0.5
volume54
Intrest522
Last Price93.54Sep 16, 2026
Change
-0%
Bid90.55
Ask93.95
volume0
Intrest2
Strike
477.5
477.5
Last Price0.2Sep 18, 2026
Change
0.3160.78%
Bid-
Ask1.11
volume10
Intrest28
Last Price94.21Sep 18, 2026
Change
15.7914.35%
Bid88.05
Ask91.55
volume22
Intrest66
Strike
480
480
Last Price0.35Sep 18, 2026
Change
0.0818.6%
Bid0.25
Ask0.4
volume124
Intrest1474
Last Price89.22Sep 18, 2026
Change
15.915.13%
Bid85.3
Ask89.1
volume3
Intrest3
Strike
482.5
482.5
Last Price0.34Sep 18, 2026
Change
0.1632%
Bid-
Ask0.92
volume12
Intrest56
Last Price102.25Sep 18, 2026
Change
2.52.39%
Bid83.15
Ask86.65
volume1
Intrest39
Strike
485
485
Last Price0.38Sep 18, 2026
Change
0.1224%
Bid0.3
Ask0.64
volume109
Intrest354
Last Price-
Change
-
Bid80.85
Ask84.2
volume0
Intrest0
Strike
487.5
487.5
Last Price0.5Sep 18, 2026
Change
0.3138.27%
Bid-
Ask1.4
volume5
Intrest43
Last Price89.94Sep 18, 2026
Change
4.364.62%
Bid78.05
Ask81.8
volume6
Intrest40
Strike
490
490
Last Price0.54Sep 18, 2026
Change
0.1218.18%
Bid0.35
Ask0.66
volume594
Intrest438
Last Price97.78Sep 17, 2026
Change
-0%
Bid75.6
Ask79.4
volume0
Intrest8
Strike
492.5
492.5
Last Price0.54Sep 18, 2026
Change
0.1218.18%
Bid-
Ask1.03
volume13
Intrest46
Last Price78.69Sep 18, 2026
Change
12.1113.34%
Bid73.3
Ask76.95
volume1
Intrest43
Strike
495
495
Last Price0.66Sep 18, 2026
Change
0.011.49%
Bid0.4
Ask1.07
volume194
Intrest166
Last Price77.05Sep 18, 2026
Change
-
Bid71
Ask74.5
volume8
Intrest0
Strike
497.5
497.5
Last Price0.68Sep 18, 2026
Change
0.2224.44%
Bid0.5
Ask0.88
volume173
Intrest118
Last Price74.5Sep 18, 2026
Change
20.0421.2%
Bid68.95
Ask72.25
volume37
Intrest218
Strike
500
500
Last Price0.9Sep 18, 2026
Change
-0%
Bid0.9
Ask0.95
volume639
Intrest906
Last Price81.8Sep 18, 2026
Change
4.65.32%
Bid66.4
Ask69.75
volume1
Intrest10
Strike
502.5
502.5
Last Price1.05Sep 18, 2026
Change
0.1820.69%
Bid0.54
Ask1.25
volume138
Intrest48
Last Price88Sep 17, 2026
Change
-0%
Bid63.6
Ask67.4
volume0
Intrest79
Strike
505
505
Last Price1.18Sep 18, 2026
Change
0.043.28%
Bid0.9
Ask1.41
volume245
Intrest209
Last Price66.22Sep 18, 2026
Change
19.4122.67%
Bid61.05
Ask65.1
volume5
Intrest8
Strike
507.5
507.5
Last Price1.32Sep 18, 2026
Change
0.2118.92%
Bid1.08
Ask1.57
volume155
Intrest70
Last Price64.21Sep 18, 2026
Change
11.9215.66%
Bid60
Ask62.9
volume30
Intrest278
Strike
510
510
Last Price1.53Sep 18, 2026
Change
0.2115.91%
Bid1.35
Ask1.87
volume640
Intrest587
Last Price61.31Sep 18, 2026
Change
2.514.27%
Bid56.5
Ask60.5
volume2
Intrest10
Strike
512.5
512.5
Last Price1.41Sep 18, 2026
Change
0.1612.8%
Bid1.42
Ask2.01
volume127
Intrest52
Last Price58.5Sep 18, 2026
Change
14.7220.1%
Bid54.9
Ask58.35
volume30
Intrest56
Strike
515
515
Last Price1.96Sep 18, 2026
Change
0.5135.17%
Bid1.64
Ask2.28
volume304
Intrest341
Last Price57.37Sep 18, 2026
Change
3.014.99%
Bid52
Ask55.95
volume10
Intrest9
Strike
517.5
517.5
Last Price1.97Sep 18, 2026
Change
0.3320.12%
Bid1.86
Ask2.72
volume76
Intrest161
Last Price55.9Sep 18, 2026
Change
19.3525.71%
Bid50.55
Ask53.85
volume20
Intrest315
Strike
520
520
Last Price2.23Sep 18, 2026
Change
0.3820.54%
Bid2.08
Ask2.82
volume483
Intrest595
Last Price60.28Sep 18, 2026
Change
2.864.98%
Bid48.55
Ask51.55
volume3
Intrest27
Strike
522.5
522.5
Last Price2.51Sep 18, 2026
Change
0.4119.52%
Bid2.35
Ask3.05
volume108
Intrest77
Last Price48.5Sep 18, 2026
Change
20.2929.5%
Bid46.4
Ask49.6
volume17
Intrest100
Strike
525
525
Last Price3.1Sep 18, 2026
Change
0.729.17%
Bid2.66
Ask3.55
volume265
Intrest250
Last Price49.89Sep 18, 2026
Change
15.7846.26%
Bid44.35
Ask47.35
volume7
Intrest16
Strike
527.5
527.5
Last Price3.4Sep 18, 2026
Change
0.830.77%
Bid3.15
Ask4
volume119
Intrest42
Last Price44Sep 18, 2026
Change
19.330.49%
Bid41.9
Ask45.2
volume30
Intrest126
Strike
530
530
Last Price4.3Sep 18, 2026
Change
1.343.33%
Bid3.5
Ask4.3
volume363
Intrest305
Last Price41.45Sep 18, 2026
Change
20.432.98%
Bid39.9
Ask43.15
volume5
Intrest34
Strike
532.5
532.5
Last Price3.82Sep 18, 2026
Change
0.6219.37%
Bid3.8
Ask4.95
volume118
Intrest158
Last Price41.65Sep 18, 2026
Change
18.1830.39%
Bid38.2
Ask41.4
volume34
Intrest173
Strike
535
535
Last Price4.55Sep 18, 2026
Change
0.9526.39%
Bid4.15
Ask5.3
volume456
Intrest134
Last Price37.5Sep 18, 2026
Change
17.1431.37%
Bid35.95
Ask39.05
volume13
Intrest70
Strike
537.5
537.5
Last Price4.97Sep 18, 2026
Change
1.335.42%
Bid4.55
Ask6.05
volume43
Intrest47
Last Price38.55Sep 18, 2026
Change
16.5330.01%
Bid34.45
Ask37.15
volume103
Intrest496
Strike
540
540
Last Price6.25Sep 18, 2026
Change
2.0348.1%
Bid5.75
Ask6.65
volume1020
Intrest565
Last Price36.42Sep 18, 2026
Change
14.7828.87%
Bid32.75
Ask35.55
volume7
Intrest24
Strike
542.5
542.5
Last Price5.85Sep 18, 2026
Change
0.7514.71%
Bid6.25
Ask7.2
volume469
Intrest100
Last Price35.14Sep 18, 2026
Change
17.8633.7%
Bid31.05
Ask34
volume16
Intrest267
Strike
545
545
Last Price6.95Sep 18, 2026
Change
2.1544.79%
Bid7.05
Ask7.95
volume183
Intrest121
Last Price34Sep 18, 2026
Change
15.5731.41%
Bid29.35
Ask32.2
volume9
Intrest26
Strike
547.5
547.5
Last Price8.1Sep 18, 2026
Change
2.1836.82%
Bid7.8
Ask9.1
volume365
Intrest113
Last Price30.4Sep 18, 2026
Change
18.4837.81%
Bid27.55
Ask30.1
volume170
Intrest690
Strike
550
550
Last Price9Sep 18, 2026
Change
2.845.16%
Bid8.55
Ask9.8
volume814
Intrest607
Last Price29.43Sep 18, 2026
Change
15.7634.87%
Bid25.9
Ask28.8
volume8
Intrest80
Strike
552.5
552.5
Last Price8.68Sep 18, 2026
Change
2.1532.92%
Bid9.3
Ask10.7
volume166
Intrest235
Last Price26.8Sep 18, 2026
Change
1840.18%
Bid24.05
Ask26.45
volume55
Intrest152
Strike
555
555
Last Price10.8Sep 18, 2026
Change
3.6551.05%
Bid10.25
Ask11
volume412
Intrest179
Last Price25.33Sep 18, 2026
Change
17.1740.4%
Bid22.9
Ask25.35
volume8
Intrest87
Strike
557.5
557.5
Last Price11.5Sep 18, 2026
Change
4.257.53%
Bid10.55
Ask12.35
volume82
Intrest115
Last Price23.04Sep 18, 2026
Change
17.9643.8%
Bid21.1
Ask23.75
volume155
Intrest471
Strike
560
560
Last Price13Sep 18, 2026
Change
4.5854.39%
Bid12.2
Ask13.5
volume607
Intrest586
Last Price22.6Sep 18, 2026
Change
15.5240.71%
Bid20
Ask22.95
volume49
Intrest77
Strike
562.5
562.5
Last Price13.8Sep 18, 2026
Change
4.955.06%
Bid13.2
Ask14.75
volume113
Intrest148
Last Price20.25Sep 18, 2026
Change
16.3844.72%
Bid18.55
Ask21.6
volume102
Intrest209
Strike
565
565
Last Price13.4Sep 18, 2026
Change
3.9441.65%
Bid13.4
Ask15.75
volume494
Intrest288
Last Price19.85Sep 18, 2026
Change
15.0743.16%
Bid17.4
Ask20.05
volume59
Intrest272
Strike
567.5
567.5
Last Price14.98Sep 18, 2026
Change
4.847.15%
Bid14.5
Ask17.05
volume147
Intrest177
Last Price17.21Sep 18, 2026
Change
16.0348.23%
Bid16.7
Ask18.25
volume324
Intrest710
Strike
570
570
Last Price17.43Sep 18, 2026
Change
5.5146.22%
Bid17.05
Ask18.65
volume1134
Intrest637
Last Price17.5Sep 18, 2026
Change
14.3545.05%
Bid14.85
Ask17.4
volume167
Intrest216
Strike
572.5
572.5
Last Price17.65Sep 18, 2026
Change
5.0540.08%
Bid17.5
Ask19.75
volume254
Intrest79
Last Price14.88Sep 18, 2026
Change
16.252.12%
Bid14.3
Ask16.05
volume1246
Intrest272
Strike
575
575
Last Price19.95Sep 18, 2026
Change
6.1844.88%
Bid18.7
Ask21.35
volume613
Intrest155
Last Price15.05Sep 18, 2026
Change
13.847.83%
Bid13.25
Ask15.65
volume224
Intrest80
Strike
577.5
577.5
Last Price22Sep 18, 2026
Change
7.450.68%
Bid20.2
Ask23.1
volume549
Intrest452
Last Price12.7Sep 18, 2026
Change
14.1152.63%
Bid12.2
Ask13.6
volume768
Intrest610
Strike
580
580
Last Price23.1Sep 18, 2026
Change
6.9242.77%
Bid22
Ask24.05
volume904
Intrest464
Last Price12.9Sep 18, 2026
Change
11.146.25%
Bid11.25
Ask13.7
volume418
Intrest51
Strike
582.5
582.5
Last Price23.5Sep 18, 2026
Change
6.235.84%
Bid23.2
Ask25.7
volume371
Intrest64
Last Price12.3Sep 18, 2026
Change
10.7246.57%
Bid10.35
Ask12.55
volume390
Intrest106
Strike
585
585
Last Price23.8Sep 18, 2026
Change
6.0534.08%
Bid25.35
Ask27.3
volume680
Intrest299
Last Price10Sep 18, 2026
Change
11.7554.02%
Bid9.3
Ask11.65
volume177
Intrest72
Strike
587.5
587.5
Last Price27.55Sep 18, 2026
Change
8.0541.28%
Bid26.7
Ask29.2
volume368
Intrest172
Last Price9.3Sep 18, 2026
Change
11.2154.66%
Bid8.6
Ask10.45
volume595
Intrest379
Strike
590
590
Last Price28.5Sep 18, 2026
Change
7.334.43%
Bid28.05
Ask30.85
volume342
Intrest168
Last Price9.35Sep 18, 2026
Change
9.7751.1%
Bid7.65
Ask10.15
volume201
Intrest65
Strike
592.5
592.5
Last Price28.2Sep 18, 2026
Change
6.731.16%
Bid29.7
Ask32.95
volume79
Intrest66
Last Price7.95Sep 18, 2026
Change
10.957.82%
Bid7.65
Ask8.75
volume307
Intrest244
Strike
595
595
Last Price30.21Sep 18, 2026
Change
6.9629.94%
Bid31.95
Ask34.5
volume26
Intrest190
Last Price9Sep 18, 2026
Change
847.06%
Bid6.95
Ask7.9
volume64
Intrest146
Strike
597.5
597.5
Last Price31.97Sep 18, 2026
Change
414.3%
Bid33.8
Ask36.45
volume7
Intrest25
Last Price6.5Sep 18, 2026
Change
9.459.12%
Bid6.5
Ask7.05
volume1798
Intrest1364
Strike
600
600
Last Price37Sep 18, 2026
Change
10.941.76%
Bid35.65
Ask38.15
volume363
Intrest312
Last Price6.1Sep 18, 2026
Change
10.0662.25%
Bid5.8
Ask6.55
volume585
Intrest195
Strike
602.5
602.5
Last Price36.25Sep 18, 2026
Change
8.9832.93%
Bid37.3
Ask40.1
volume27
Intrest1295
Last Price6.04Sep 18, 2026
Change
8.4658.34%
Bid5.3
Ask6.1
volume307
Intrest281
Strike
605
605
Last Price37.63Sep 18, 2026
Change
8.8430.71%
Bid40.05
Ask42.1
volume36
Intrest1467
Last Price5.55Sep 18, 2026
Change
8.1559.49%
Bid4.9
Ask5.7
volume66
Intrest105
Strike
607.5
607.5
Last Price43Sep 18, 2026
Change
1030.3%
Bid41.65
Ask44.45
volume29
Intrest5
Last Price4.9Sep 18, 2026
Change
8.0462.13%
Bid4.5
Ask5.25
volume810
Intrest397
Strike
610
610
Last Price40.77Sep 18, 2026
Change
9.9732.37%
Bid43.35
Ask46.3
volume52
Intrest32
Last Price4.7Sep 18, 2026
Change
8.0863.22%
Bid3.9
Ask5.15
volume39
Intrest62
Strike
612.5
612.5
Last Price77.75Sep 14, 2026
Change
-0%
Bid45.45
Ask49.5
volume0
Intrest3
Last Price4.15Sep 18, 2026
Change
7.163.11%
Bid3.55
Ask4.45
volume147
Intrest187
Strike
615
615
Last Price47.05Sep 18, 2026
Change
13.5540.45%
Bid47.6
Ask51.5
volume14
Intrest7
Last Price4Sep 18, 2026
Change
6.561.9%
Bid3
Ask4.35
volume26
Intrest25
Strike
617.5
617.5
Last Price50.6Sep 18, 2026
Change
12.8333.97%
Bid49.7
Ask53.6
volume2
Intrest6
Last Price3.4Sep 18, 2026
Change
5.9563.64%
Bid3
Ask3.95
volume461
Intrest661
Strike
620
620
Last Price49.78Sep 18, 2026
Change
11.6330.48%
Bid51.95
Ask55.25
volume33
Intrest8
Last Price3.2Sep 18, 2026
Change
6.5867.28%
Bid2.66
Ask3.6
volume158
Intrest59
Strike
622.5
622.5
Last Price41.7Sep 17, 2026
Change
-0%
Bid54.1
Ask58.15
volume0
Intrest3
Last Price3.15Sep 18, 2026
Change
5.262.28%
Bid2.41
Ask3.15
volume373
Intrest270
Strike
625
625
Last Price49.16Sep 18, 2026
Change
7.3117.47%
Bid56.35
Ask60.3
volume4
Intrest12
Last Price2.85Sep 18, 2026
Change
5.365.03%
Bid2.16
Ask2.88
volume74
Intrest39
Strike
627.5
627.5
Last Price45.12Sep 17, 2026
Change
-0%
Bid58.6
Ask62.5
volume0
Intrest7
Last Price2.3Sep 18, 2026
Change
5.2569.54%
Bid2
Ask2.53
volume454
Intrest354
Strike
630
630
Last Price61.7Sep 18, 2026
Change
15.4533.41%
Bid60.95
Ask64.85
volume2
Intrest19
Last Price2.18Sep 18, 2026
Change
5.1270.14%
Bid1.81
Ask2.39
volume58
Intrest59
Strike
632.5
632.5
Last Price60.35Sep 18, 2026
Change
11.3323.11%
Bid63.25
Ask67
volume5
Intrest10
Last Price2.05Sep 18, 2026
Change
4.4168.27%
Bid1.18
Ask1.89
volume110
Intrest82
Strike
635
635
Last Price62.65Sep 18, 2026
Change
7.9814.6%
Bid65.6
Ask69.5
volume1
Intrest5
Last Price1.7Sep 18, 2026
Change
4.5572.8%
Bid1.39
Ask2.09
volume22
Intrest79
Strike
637.5
637.5
Last Price71.85Sep 17, 2026
Change
-0%
Bid67.9
Ask71.85
volume0
Intrest1
Last Price1.5Sep 18, 2026
Change
2.965.91%
Bid1.29
Ask1.77
volume253
Intrest522
Strike
640
640
Last Price74.1Sep 17, 2026
Change
-0%
Bid70.2
Ask74.45
volume0
Intrest4
Last Price1.41Sep 18, 2026
Change
3.8973.4%
Bid1.13
Ask1.63
volume22
Intrest23
Strike
642.5
642.5
Last Price-
Change
-
Bid72.6
Ask76.4
volume0
Intrest0
Last Price1.32Sep 18, 2026
Change
3.3871.91%
Bid0.94
Ask1.62
volume130
Intrest99
Strike
645
645
Last Price-
Change
-
Bid75
Ask79
volume0
Intrest0
Last Price1.07Sep 18, 2026
Change
2.8872.91%
Bid0.86
Ask1.22
volume86
Intrest23
Strike
647.5
647.5
Last Price65.04Sep 18, 2026
Change
4.046.62%
Bid77.4
Ask81.4
volume1
Intrest2
Last Price0.99Sep 18, 2026
Change
2.9674.94%
Bid0.9
Ask1.05
volume665
Intrest747
Strike
650
650
Last Price80Sep 18, 2026
Change
17.8728.76%
Bid79.8
Ask84
volume12
Intrest1
Last Price0.98Sep 18, 2026
Change
3.0275.5%
Bid0.89
Ask1.25
volume45
Intrest29
Strike
652.5
652.5
Last Price73.05Sep 18, 2026
Change
8.7313.57%
Bid82.2
Ask86.5
volume1
Intrest2
Last Price0.78Sep 18, 2026
Change
2.7277.71%
Bid0.62
Ask1.23
volume47
Intrest55
Strike
655
655
Last Price93.8Sep 16, 2026
Change
-0%
Bid84.7
Ask88.95
volume0
Intrest5
Last Price0.8Sep 18, 2026
Change
1.9370.7%
Bid0.25
Ask1.55
volume210
Intrest97
Strike
657.5
657.5
Last Price98Sep 16, 2026
Change
-0%
Bid87.1
Ask90.9
volume0
Intrest0
Last Price0.67Sep 18, 2026
Change
2.2677.13%
Bid0.5
Ask1.02
volume145
Intrest174
Strike
660
660
Last Price98.5Sep 16, 2026
Change
-0%
Bid89.55
Ask93.35
volume0
Intrest3
Last Price0.76Sep 18, 2026
Change
1.8270.54%
Bid0.06
Ask1.27
volume25
Intrest87
Strike
662.5
662.5
Last Price120.55Sep 15, 2026
Change
-0%
Bid91.9
Ask96
volume0
Intrest2
Last Price0.58Sep 18, 2026
Change
1.7975.53%
Bid0.29
Ask1.08
volume118
Intrest94
Strike
665
665
Last Price88Sep 18, 2026
Change
1317.33%
Bid94.45
Ask98.5
volume10
Intrest8
Last Price0.51Sep 18, 2026
Change
2.0179.76%
Bid-
Ask1.07
volume20
Intrest24
Strike
667.5
667.5
Last Price80.69Sep 18, 2026
Change
-
Bid96.95
Ask101
volume1
Intrest0
Last Price0.39Sep 18, 2026
Change
1.6180.5%
Bid0.28
Ask0.63
volume224
Intrest401
Strike
670
670
Last Price99Sep 16, 2026
Change
-0%
Bid99.3
Ask103.5
volume0
Intrest1
Last Price0.37Sep 18, 2026
Change
1.7382.38%
Bid0.33
Ask0.52
volume18
Intrest113
Strike
672.5
672.5
Last Price153.45Sep 10, 2026
Change
-0%
Bid101.85
Ask106
volume0
Intrest0
Last Price0.35Sep 18, 2026
Change
1.4480.45%
Bid0.22
Ask0.41
volume498
Intrest108
Strike
675
675
Last Price-
Change
-
Bid104.3
Ask108.45
volume0
Intrest0
Last Price0.23Sep 18, 2026
Change
1.586.71%
Bid-
Ask0.39
volume22
Intrest42
Strike
677.5
677.5
Last Price113.7Sep 16, 2026
Change
-0%
Bid106.75
Ask110.85
volume0
Intrest1
Last Price0.33Sep 18, 2026
Change
1.1778%
Bid0.14
Ask0.33
volume690
Intrest174
Strike
680
680
Last Price101Sep 18, 2026
Change
1.21.2%
Bid109.25
Ask112.65
volume1
Intrest2
Last Price0.41Sep 18, 2026
Change
0.8968.46%
Bid-
Ask0.91
volume13
Intrest35
Strike
682.5
682.5
Last Price120.05Sep 16, 2026
Change
-0%
Bid111.8
Ask115.95
volume0
Intrest1
Last Price0.16Sep 18, 2026
Change
1.3489.33%
Bid0.05
Ask0.28
volume32
Intrest30
Strike
685
685
Last Price-
Change
-
Bid114.3
Ask118.4
volume0
Intrest0
Last Price0.17Sep 18, 2026
Change
1.1386.92%
Bid0.15
Ask0.33
volume132
Intrest63
Strike
687.5
687.5
Last Price-
Change
-
Bid116.7
Ask120.15
volume0
Intrest0
Last Price0.21Sep 18, 2026
Change
0.9982.5%
Bid0.05
Ask0.26
volume60
Intrest251
Strike
690
690
Last Price131.2Sep 11, 2026
Change
-0%
Bid119.2
Ask122.45
volume0
Intrest1
Last Price0.13Sep 18, 2026
Change
0.260.61%
Bid0.08
Ask0.23
volume29
Intrest3
Strike
692.5
692.5
Last Price-
Change
-
Bid121.65
Ask125.65
volume0
Intrest0
Last Price0.18Sep 18, 2026
Change
0.7280%
Bid0.02
Ask0.22
volume22
Intrest10
Strike
695
695
Last Price-
Change
-
Bid124.15
Ask128.1
volume0
Intrest0
Last Price0.24Sep 18, 2026
Change
-
Bid-
Ask0.61
volume7
Intrest0
Strike
697.5
697.5
Last Price-
Change
-
Bid126.75
Ask130.1
volume0
Intrest0
Last Price0.17Sep 18, 2026
Change
0.6378.75%
Bid0.14
Ask0.2
volume199
Intrest531
Strike
700
700
Last Price126Sep 18, 2026
Change
13.4111.91%
Bid129.25
Ask132.55
volume4
Intrest23
Last Price0.15Sep 18, 2026
Change
0.4876.19%
Bid0.03
Ask0.2
volume16
Intrest14
Strike
702.5
702.5
Last Price159.8Sep 15, 2026
Change
-0%
Bid131.7
Ask135.15
volume0
Intrest1
Last Price0.15Sep 18, 2026
Change
0.3268.09%
Bid-
Ask0.6
volume24
Intrest15
Strike
705
705
Last Price118.5Sep 18, 2026
Change
16.2512.06%
Bid134.25
Ask137.55
volume1
Intrest1
Last Price0.1Sep 18, 2026
Change
0.4280.77%
Bid0.05
Ask0.2
volume109
Intrest18
Strike
707.5
707.5
Last Price162.55Sep 15, 2026
Change
-0%
Bid136.75
Ask139.95
volume0
Intrest1
Last Price0.1Sep 18, 2026
Change
0.4682.14%
Bid0.05
Ask0.14
volume46
Intrest124
Strike
710
710
Last Price258.6Sep 01, 2026
Change
-0%
Bid139.25
Ask142.6
volume0
Intrest0
Last Price0.2Sep 18, 2026
Change
0.2858.33%
Bid-
Ask0.2
volume1
Intrest7
Strike
712.5
712.5
Last Price149.3Sep 11, 2026
Change
-0%
Bid141.75
Ask144.9
volume0
Intrest0
Last Price0.04Sep 18, 2026
Change
0.4491.67%
Bid0.01
Ask0.08
volume13
Intrest100
Strike
720
720
Last Price156.5Sep 16, 2026
Change
-0%
Bid149.25
Ask152.6
volume0
Intrest1
Last Price0.04Sep 18, 2026
Change
0.2586.21%
Bid0.01
Ask0.24
volume126
Intrest48
Strike
730
730
Last Price210.8Sep 08, 2026
Change
-0%
Bid159.25
Ask162.55
volume0
Intrest0
Last Price0.05Sep 18, 2026
Change
0.1878.26%
Bid0.01
Ask0.12
volume46
Intrest45
Strike
740
740
Last Price272.5Aug 19, 2026
Change
-0%
Bid169.25
Ask172.6
volume0
Intrest0
Last Price0.03Sep 18, 2026
Change
0.1785%
Bid-
Ask0.04
volume128
Intrest106
Strike
750
750
Last Price227.4Sep 08, 2026
Change
-0%
Bid179.25
Ask183
volume0
Intrest0
Last Price0.1Sep 18, 2026
Change
-0%
Bid0.01
Ask0.1
volume121
Intrest142
Strike
760
760
Last Price294.6Aug 31, 2026
Change
-0%
Bid189.25
Ask192.45
volume0
Intrest0
Last Price0.02Sep 18, 2026
Change
0.0675%
Bid0.01
Ask0.1
volume62
Intrest429
Strike
770
770
Last Price296.25Sep 02, 2026
Change
-0%
Bid199.3
Ask202.5
volume0
Intrest0
Last Price0.09Sep 18, 2026
Change
0.05125%
Bid-
Ask0.09
volume2
Intrest43
Strike
780
780
Last Price-
Change
-
Bid209.3
Ask212.45
volume0
Intrest0
Last Price0.03Sep 18, 2026
Change
0.0872.73%
Bid-
Ask0.07
volume6
Intrest3
Strike
790
790
Last Price218.35Sep 17, 2026
Change
-0%
Bid219.3
Ask222.5
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
0.0375%
Bid-
Ask0.04
volume18
Intrest186
Strike
800
800
Last Price-
Change
-
Bid229.3
Ask232.65
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
-
Bid-
Ask0.11
volume29
Intrest0
Strike
810
810
Last Price-
Change
-
Bid239.3
Ask242.9
volume0
Intrest0
Last Price0.02Sep 18, 2026
Change
-
Bid-
Ask0.13
volume36
Intrest0
Strike
820
820
Last Price-
Change
-
Bid249.3
Ask252.6
volume0
Intrest0
Last Price0.06Sep 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest3
Strike
830
830
Last Price-
Change
-
Bid259.3
Ask262.4
volume0
Intrest0
Last Price0.06Sep 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest27
Strike
840
840
Last Price-
Change
-
Bid269.2
Ask272.75
volume0
Intrest0
Last Price0.25Sep 17, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
850
850
Last Price-
Change
-
Bid279.3
Ask282.55
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
-
Bid-
Ask0.65
volume2
Intrest0
Strike
860
860
Last Price-
Change
-
Bid289.3
Ask292.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
870
870
Last Price-
Change
-
Bid299.3
Ask302.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
880
880
Last Price-
Change
-
Bid309.15
Ask313.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
890
890
Last Price-
Change
-
Bid319.3
Ask322.95
volume0
Intrest0