$1039.28
37.333.73%
al cierre: Aug 21, 5:00 PM EST
$1041.60
2.320.22%
After hour: 7:17 PM EST
The Goldman Sachs Group Inc Cadena de Opciones
GSNYSE
Dividendo: La fecha límite del dividendo es dentro de 10 días
Fusiones y adquisiciones: LCN Capital Partners announced it will be acquired by Goldman Sachs Group (GS) on Tuesday, August 18, 2026 for $260M
Goldman Sachs Group Options
View Goldman Sachs Group (GS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.68
P/C Ratio (OI)
0.82
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 Price512.75Aug 17, 2026
Change
-0%
Bid495
Ask504.1
volume0
Intrest3
Strike
540
540
Last Price0.03Aug 17, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest12
Last Price479Jul 30, 2026
Change
-0%
Bid485
Ask494.35
volume0
Intrest2
Strike
550
550
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid475.15
Ask484.6
volume0
Intrest0
Strike
560
560
Last Price0.02Aug 17, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest5
Last Price510Jul 23, 2026
Change
-0%
Bid465
Ask474.35
volume0
Intrest1
Strike
570
570
Last Price0.03Aug 17, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest5
Last Price-
Change
-
Bid455.1
Ask464.35
volume0
Intrest0
Strike
580
580
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest45
Last Price-
Change
-
Bid445.6
Ask454.6
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price551.83Jul 15, 2026
Change
-0%
Bid435.9
Ask444.15
volume0
Intrest1
Strike
600
600
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid425.9
Ask434.4
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid415.2
Ask424.45
volume0
Intrest0
Strike
620
620
Last Price0.11Aug 14, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest8
Last Price458Jul 22, 2026
Change
-0%
Bid405.15
Ask414.4
volume0
Intrest1
Strike
630
630
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid396
Ask404.4
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid390
Ask399.2
volume0
Intrest0
Strike
645
645
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest22
Last Price-
Change
-
Bid385.3
Ask394.6
volume0
Intrest0
Strike
650
650
Last Price0.08Aug 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest20
Last Price-
Change
-
Bid380.65
Ask389.6
volume0
Intrest0
Strike
655
655
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price370.4Aug 19, 2026
Change
-0%
Bid375
Ask384.2
volume0
Intrest1
Strike
660
660
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid370.25
Ask379.6
volume0
Intrest0
Strike
665
665
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid365.25
Ask374.45
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid360.2
Ask369.45
volume0
Intrest0
Strike
675
675
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid355.3
Ask364.6
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid350.15
Ask359.65
volume0
Intrest0
Strike
685
685
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid345.2
Ask354.45
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid340
Ask349.45
volume0
Intrest0
Strike
695
695
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid336
Ask344.45
volume0
Intrest0
Strike
700
700
Last Price0.13Aug 19, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Last Price376Jul 23, 2026
Change
-0%
Bid332.1
Ask339.7
volume0
Intrest1
Strike
705
705
Last Price0.48Jul 14, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest10
Last Price-
Change
-
Bid325.7
Ask334.65
volume0
Intrest0
Strike
710
710
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid322.1
Ask329.45
volume0
Intrest0
Strike
715
715
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid317.1
Ask324.75
volume0
Intrest0
Strike
720
720
Last Price0.84Jul 13, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid312.1
Ask319.65
volume0
Intrest0
Strike
725
725
Last Price0.12Aug 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid307.1
Ask314.5
volume0
Intrest0
Strike
730
730
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid302.1
Ask309.5
volume0
Intrest0
Strike
735
735
Last Price0.21Aug 05, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest12
Last Price-
Change
-
Bid297.15
Ask304.7
volume0
Intrest0
Strike
740
740
Last Price0.05Aug 13, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest10
Last Price-
Change
-
Bid291.05
Ask299
volume0
Intrest0
Strike
745
745
Last Price1.05Aug 03, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Last Price-
Change
-
Bid286.05
Ask294.5
volume0
Intrest0
Strike
750
750
Last Price0.72Aug 17, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest62
Last Price276.65Aug 14, 2026
Change
-0%
Bid281.05
Ask289.35
volume0
Intrest2
Strike
755
755
Last Price0.07Aug 10, 2026
Change
-0%
Bid-
Ask0.78
volume0
Intrest28
Last Price276.45Aug 06, 2026
Change
-0%
Bid275.7
Ask284.35
volume0
Intrest3
Strike
760
760
Last Price1.65Jul 31, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest87
Last Price-
Change
-
Bid270.7
Ask279.6
volume0
Intrest0
Strike
765
765
Last Price0.96Aug 03, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest19
Last Price-
Change
-
Bid265.75
Ask274.3
volume0
Intrest0
Strike
770
770
Last Price0.82Aug 03, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest21
Last Price-
Change
-
Bid261.05
Ask269.55
volume0
Intrest0
Strike
775
775
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest19
Last Price-
Change
-
Bid256.05
Ask264.55
volume0
Intrest0
Strike
780
780
Last Price1.26Aug 03, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest28
Last Price-
Change
-
Bid250.3
Ask259.6
volume0
Intrest0
Strike
785
785
Last Price0.11Aug 13, 2026
Change
-0%
Bid-
Ask1.21
volume0
Intrest73
Last Price-
Change
-
Bid245.75
Ask254.8
volume0
Intrest0
Strike
790
790
Last Price0.15Aug 12, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest21
Last Price-
Change
-
Bid240.55
Ask249.4
volume0
Intrest0
Strike
795
795
Last Price0.92Aug 04, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest8
Last Price-
Change
-
Bid235.5
Ask244.4
volume0
Intrest0
Strike
800
800
Last Price0.1Aug 18, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest45
Last Price-
Change
-
Bid230.75
Ask239.8
volume0
Intrest0
Strike
805
805
Last Price2.13Aug 19, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest20
Last Price-
Change
-
Bid226
Ask234.8
volume0
Intrest0
Strike
810
810
Last Price0.13Aug 13, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest105
Last Price-
Change
-
Bid220.25
Ask229.7
volume0
Intrest0
Strike
815
815
Last Price0.15Aug 13, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest63
Last Price-
Change
-
Bid215.4
Ask224.6
volume0
Intrest0
Strike
820
820
Last Price0.13Aug 14, 2026
Change
-0%
Bid-
Ask0.78
volume0
Intrest37
Last Price-
Change
-
Bid212.25
Ask219.7
volume0
Intrest0
Strike
825
825
Last Price0.05Aug 21, 2026
Change
0.1575%
Bid-
Ask0.29
volume4
Intrest34
Last Price-
Change
-
Bid206.75
Ask214.6
volume0
Intrest0
Strike
830
830
Last Price0.18Aug 13, 2026
Change
-0%
Bid-
Ask3.15
volume0
Intrest14
Last Price202Aug 14, 2026
Change
-0%
Bid200.55
Ask209.4
volume0
Intrest2
Strike
835
835
Last Price0.14Aug 17, 2026
Change
-0%
Bid-
Ask4.35
volume0
Intrest23
Last Price-
Change
-
Bid196
Ask204.85
volume0
Intrest0
Strike
840
840
Last Price0.11Aug 18, 2026
Change
-0%
Bid-
Ask0.74
volume0
Intrest20
Last Price-
Change
-
Bid192.25
Ask199.7
volume0
Intrest0
Strike
845
845
Last Price0.11Aug 20, 2026
Change
-0%
Bid-
Ask1.07
volume0
Intrest13
Last Price167Aug 03, 2026
Change
-0%
Bid188.35
Ask194.65
volume0
Intrest13
Strike
850
850
Last Price2.23Aug 20, 2026
Change
-0%
Bid-
Ask3.55
volume0
Intrest28
Last Price181.65Aug 10, 2026
Change
-0%
Bid183.35
Ask189.35
volume0
Intrest1
Strike
855
855
Last Price2.25Aug 20, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest103
Last Price153.68Aug 21, 2026
Change
-
Bid178.35
Ask184.35
volume8
Intrest0
Strike
860
860
Last Price0.13Aug 21, 2026
Change
0.1451.85%
Bid0.05
Ask0.36
volume3
Intrest85
Last Price230.7Jul 14, 2026
Change
-0%
Bid173.35
Ask179.45
volume0
Intrest1
Strike
865
865
Last Price2.27Aug 20, 2026
Change
-0%
Bid-
Ask0.88
volume0
Intrest111
Last Price275.8Jul 15, 2026
Change
-0%
Bid168.4
Ask174.7
volume0
Intrest0
Strike
870
870
Last Price0.4Aug 20, 2026
Change
-0%
Bid0.05
Ask0.29
volume0
Intrest111
Last Price232.5Jul 14, 2026
Change
-0%
Bid163.4
Ask169.7
volume0
Intrest1
Strike
875
875
Last Price0.51Aug 21, 2026
Change
0.1230.77%
Bid-
Ask3.45
volume2
Intrest125
Last Price-
Change
-
Bid157.35
Ask164.55
volume0
Intrest0
Strike
880
880
Last Price0.25Aug 21, 2026
Change
0.6271.26%
Bid-
Ask0.4
volume1
Intrest137
Last Price-
Change
-
Bid153.4
Ask159.5
volume0
Intrest0
Strike
885
885
Last Price0.28Aug 21, 2026
Change
0.6670.21%
Bid-
Ask0.43
volume2
Intrest135
Last Price161Aug 12, 2026
Change
-0%
Bid148.45
Ask154.85
volume0
Intrest1
Strike
890
890
Last Price0.01Aug 21, 2026
Change
0.4497.78%
Bid-
Ask1.34
volume17
Intrest32
Last Price132.25Jul 30, 2026
Change
-0%
Bid143.45
Ask149.85
volume0
Intrest2
Strike
895
895
Last Price0.22Aug 21, 2026
Change
0.6374.12%
Bid0.08
Ask0.37
volume11
Intrest226
Last Price119.38Aug 21, 2026
Change
4.393.55%
Bid138.5
Ask144.8
volume12
Intrest6
Strike
900
900
Last Price0.37Aug 21, 2026
Change
0.2136.21%
Bid-
Ask0.6
volume34
Intrest111
Last Price132.75Aug 10, 2026
Change
-0%
Bid133.5
Ask139.8
volume0
Intrest6
Strike
905
905
Last Price0.53Aug 21, 2026
Change
0.3338.37%
Bid-
Ask0.85
volume42
Intrest47
Last Price131.27Aug 21, 2026
Change
22.7220.93%
Bid128
Ask134.4
volume26
Intrest8
Strike
910
910
Last Price0.43Aug 21, 2026
Change
0.5556.12%
Bid-
Ask0.61
volume35
Intrest71
Last Price123.2Aug 10, 2026
Change
-0%
Bid123.55
Ask129.9
volume0
Intrest10
Strike
915
915
Last Price0.43Aug 21, 2026
Change
0.553.76%
Bid-
Ask1.11
volume9
Intrest63
Last Price103.62Aug 21, 2026
Change
23.318.36%
Bid118.6
Ask124.95
volume2
Intrest8
Strike
920
920
Last Price0.44Aug 21, 2026
Change
0.553.19%
Bid0.01
Ask0.6
volume7
Intrest171
Last Price93.6Aug 19, 2026
Change
-0%
Bid113.6
Ask119.9
volume0
Intrest20
Strike
925
925
Last Price0.3Aug 21, 2026
Change
0.9175.21%
Bid0.19
Ask0.55
volume15
Intrest175
Last Price88.3Aug 19, 2026
Change
-0%
Bid108.75
Ask114.95
volume0
Intrest61
Strike
930
930
Last Price0.42Aug 21, 2026
Change
0.8867.69%
Bid0.16
Ask0.75
volume38
Intrest115
Last Price83.5Aug 19, 2026
Change
-0%
Bid103.7
Ask109.8
volume0
Intrest25
Strike
935
935
Last Price0.55Aug 21, 2026
Change
0.9563.33%
Bid0.22
Ask0.75
volume66
Intrest144
Last Price84.07Aug 21, 2026
Change
5.476.96%
Bid98.8
Ask105.1
volume4
Intrest10
Strike
940
940
Last Price0.7Aug 21, 2026
Change
1.2564.1%
Bid0.22
Ask0.7
volume111
Intrest400
Last Price74.05Aug 19, 2026
Change
-0%
Bid91.45
Ask100.35
volume0
Intrest43
Strike
945
945
Last Price0.72Aug 21, 2026
Change
1.7871.2%
Bid0.5
Ask1.23
volume19
Intrest1254
Last Price74.45Aug 21, 2026
Change
0.540.73%
Bid88.95
Ask95.1
volume2
Intrest13
Strike
950
950
Last Price0.62Aug 21, 2026
Change
2.3879.33%
Bid0.23
Ask0.92
volume121
Intrest259
Last Price75.3Aug 21, 2026
Change
1.31.76%
Bid84.05
Ask90.45
volume2
Intrest31
Strike
955
955
Last Price0.72Aug 21, 2026
Change
1.7470.73%
Bid0.37
Ask1
volume524
Intrest371
Last Price65.35Aug 21, 2026
Change
3.855.56%
Bid79.2
Ask85.05
volume12
Intrest11
Strike
960
960
Last Price1Aug 21, 2026
Change
3.0575.31%
Bid0.48
Ask1.29
volume122
Intrest182
Last Price59.3Aug 19, 2026
Change
-0%
Bid74.4
Ask80.8
volume0
Intrest17
Strike
965
965
Last Price1.04Aug 21, 2026
Change
3.9178.99%
Bid0.7
Ask1.32
volume80
Intrest160
Last Price60.4Aug 19, 2026
Change
-0%
Bid69.6
Ask75.8
volume0
Intrest20
Strike
970
970
Last Price1.65Aug 21, 2026
Change
4.5173.21%
Bid1.05
Ask2.07
volume69
Intrest458
Last Price51.45Aug 21, 2026
Change
1.73.42%
Bid64.9
Ask71.1
volume2
Intrest16
Strike
975
975
Last Price0.95Aug 21, 2026
Change
6.3486.97%
Bid0.98
Ask2.27
volume112
Intrest288
Last Price58.64Aug 21, 2026
Change
22.3461.54%
Bid60.25
Ask66.4
volume23
Intrest16
Strike
980
980
Last Price1.99Aug 21, 2026
Change
6.3976.25%
Bid1.36
Ask2.8
volume70
Intrest177
Last Price41.55Aug 20, 2026
Change
-0%
Bid55.7
Ask61.8
volume0
Intrest18
Strike
985
985
Last Price2.91Aug 21, 2026
Change
7.1270.99%
Bid1.98
Ask3.3
volume20
Intrest252
Last Price26.35Aug 20, 2026
Change
-0%
Bid50.8
Ask56.55
volume0
Intrest30
Strike
990
990
Last Price3.07Aug 21, 2026
Change
7.9972.24%
Bid2.45
Ask3.6
volume74
Intrest244
Last Price36.14Aug 21, 2026
Change
9.5435.86%
Bid46.45
Ask52
volume1
Intrest43
Strike
995
995
Last Price3.9Aug 21, 2026
Change
8.7869.24%
Bid2.77
Ask4.3
volume52
Intrest276
Last Price46Aug 21, 2026
Change
25119.05%
Bid42.95
Ask47.6
volume19
Intrest67
Strike
1000
1000
Last Price4.55Aug 21, 2026
Change
11.2271.15%
Bid3.55
Ask5.65
volume108
Intrest205
Last Price40.3Aug 21, 2026
Change
22.8130.29%
Bid38.2
Ask45.5
volume43
Intrest73
Strike
1005
1005
Last Price6.68Aug 21, 2026
Change
12.3564.9%
Bid4.05
Ask6.5
volume15
Intrest202
Last Price33Aug 21, 2026
Change
18120%
Bid34.55
Ask40.45
volume8
Intrest49
Strike
1010
1010
Last Price5.89Aug 21, 2026
Change
14.2570.75%
Bid5.1
Ask7.4
volume19
Intrest140
Last Price25.5Aug 21, 2026
Change
10.8574.06%
Bid31
Ask35.8
volume34
Intrest52
Strike
1015
1015
Last Price8.5Aug 21, 2026
Change
13.7361.76%
Bid6.25
Ask9
volume29
Intrest101
Last Price29.83Aug 21, 2026
Change
17.83148.58%
Bid27.7
Ask32.9
volume55
Intrest53
Strike
1020
1020
Last Price8.8Aug 21, 2026
Change
18.267.41%
Bid7.55
Ask10.55
volume261
Intrest131
Last Price27.65Aug 21, 2026
Change
15.65130.42%
Bid26.25
Ask31.5
volume20
Intrest6
Strike
1022.5
1022.5
Last Price10.75Aug 21, 2026
Change
9.9548.07%
Bid8.3
Ask11.35
volume22
Intrest27
Last Price26.95Aug 21, 2026
Change
16.75164.22%
Bid24.85
Ask29.9
volume39
Intrest56
Strike
1025
1025
Last Price13.72Aug 21, 2026
Change
14.4151.23%
Bid9.15
Ask12.2
volume73
Intrest179
Last Price25.4Aug 21, 2026
Change
10.368.21%
Bid22.95
Ask26.9
volume6
Intrest8
Strike
1027.5
1027.5
Last Price11.95Aug 21, 2026
Change
10.2546.17%
Bid10
Ask13.15
volume21
Intrest16
Last Price24.75Aug 21, 2026
Change
16.4196.41%
Bid22.05
Ask25
volume89
Intrest68
Strike
1030
1030
Last Price12.3Aug 21, 2026
Change
14.2153.6%
Bid10.9
Ask14.15
volume139
Intrest250
Last Price21.33Aug 21, 2026
Change
12.98155.45%
Bid20.65
Ask23.95
volume7
Intrest26
Strike
1032.5
1032.5
Last Price13.43Aug 21, 2026
Change
12.3747.95%
Bid11.8
Ask15.25
volume23
Intrest34
Last Price21.08Aug 21, 2026
Change
14.08201.14%
Bid18.15
Ask22.4
volume64
Intrest58
Strike
1035
1035
Last Price14.22Aug 21, 2026
Change
18.4456.46%
Bid12.75
Ask16.25
volume139
Intrest249
Last Price20.13Aug 21, 2026
Change
13.83219.52%
Bid18.1
Ask21.25
volume35
Intrest39
Strike
1037.5
1037.5
Last Price15.76Aug 21, 2026
Change
13.3945.93%
Bid13.8
Ask17.6
volume7
Intrest61
Last Price18.52Aug 21, 2026
Change
12.97233.69%
Bid16.85
Ask19.6
volume207
Intrest71
Strike
1040
1040
Last Price17.03Aug 21, 2026
Change
20.1454.18%
Bid15
Ask18.75
volume20
Intrest82
Last Price17.34Aug 21, 2026
Change
7.7480.63%
Bid15.65
Ask18.85
volume10
Intrest14
Strike
1042.5
1042.5
Last Price29.6Aug 20, 2026
Change
-0%
Bid16.25
Ask20
volume0
Intrest18
Last Price14.72Aug 21, 2026
Change
9.22167.64%
Bid14.5
Ask16.8
volume62
Intrest41
Strike
1045
1045
Last Price19.8Aug 21, 2026
Change
22.9753.71%
Bid17.5
Ask21.4
volume5
Intrest355
Last Price14.57Aug 21, 2026
Change
7.4103.21%
Bid13.35
Ask15.9
volume33
Intrest36
Strike
1047.5
1047.5
Last Price31.4Aug 19, 2026
Change
-0%
Bid18.75
Ask22.85
volume0
Intrest10
Last Price13.36Aug 21, 2026
Change
9.7265.03%
Bid12.35
Ask15.15
volume506
Intrest136
Strike
1050
1050
Last Price23.95Aug 21, 2026
Change
25.4551.52%
Bid20.05
Ask24.45
volume9
Intrest291
Last Price12.25Aug 21, 2026
Change
8.5226.67%
Bid10.4
Ask13.3
volume85
Intrest70
Strike
1055
1055
Last Price49.32Aug 20, 2026
Change
-0%
Bid22.65
Ask27.9
volume0
Intrest62
Last Price10.1Aug 21, 2026
Change
6.65192.75%
Bid8.75
Ask10.5
volume170
Intrest61
Strike
1060
1060
Last Price53.58Aug 20, 2026
Change
-0%
Bid25.7
Ask31.4
volume0
Intrest50
Last Price9.93Aug 21, 2026
Change
6.96234.34%
Bid8
Ask10.65
volume11
Intrest71
Strike
1062.5
1062.5
Last Price49.9Aug 19, 2026
Change
-0%
Bid28.55
Ask33.35
volume0
Intrest29
Last Price7.83Aug 21, 2026
Change
3.0363.13%
Bid7.25
Ask9.85
volume96
Intrest59
Strike
1065
1065
Last Price44.05Aug 19, 2026
Change
-0%
Bid29
Ask35.4
volume0
Intrest42
Last Price7.15Aug 21, 2026
Change
5.15257.5%
Bid6.45
Ask7.6
volume150
Intrest232
Strike
1070
1070
Last Price56.85Aug 20, 2026
Change
-0%
Bid33
Ask39.1
volume0
Intrest108
Last Price6.38Aug 21, 2026
Change
4.88325.33%
Bid5
Ask7
volume224
Intrest70
Strike
1075
1075
Last Price53.9Aug 21, 2026
Change
17.5624.57%
Bid36.6
Ask43.05
volume2
Intrest66
Last Price4.95Aug 21, 2026
Change
3.59263.97%
Bid4.75
Ask5.15
volume3564
Intrest203
Strike
1080
1080
Last Price76.93Aug 20, 2026
Change
-0%
Bid40
Ask47.5
volume0
Intrest65
Last Price4.1Aug 21, 2026
Change
3.04286.79%
Bid3.8
Ask4.95
volume108
Intrest144
Strike
1085
1085
Last Price66.02Aug 19, 2026
Change
-0%
Bid44.2
Ask51.55
volume0
Intrest38
Last Price3.6Aug 21, 2026
Change
2.93437.31%
Bid2.76
Ask4.05
volume121
Intrest337
Strike
1090
1090
Last Price80.37Aug 20, 2026
Change
-0%
Bid49.2
Ask54.35
volume0
Intrest26
Last Price2.89Aug 21, 2026
Change
1.79162.73%
Bid2.22
Ask3.55
volume79
Intrest175
Strike
1095
1095
Last Price79Aug 20, 2026
Change
-0%
Bid53.25
Ask60.3
volume0
Intrest10
Last Price2.33Aug 21, 2026
Change
1.75301.72%
Bid2.01
Ask2.43
volume655
Intrest591
Strike
1100
1100
Last Price76.15Aug 21, 2026
Change
5.656.91%
Bid58.2
Ask64.8
volume12
Intrest11
Last Price1.81Aug 21, 2026
Change
1.21201.67%
Bid1.36
Ask2.7
volume87
Intrest288
Strike
1105
1105
Last Price71.95Aug 18, 2026
Change
-0%
Bid62.7
Ask68.85
volume0
Intrest0
Last Price1.92Aug 21, 2026
Change
1.51368.29%
Bid1.25
Ask1.87
volume108
Intrest212
Strike
1110
1110
Last Price59.65Aug 17, 2026
Change
-0%
Bid67.1
Ask73.55
volume0
Intrest1
Last Price1.27Aug 21, 2026
Change
0.84195.35%
Bid0.84
Ask1.88
volume28
Intrest274
Strike
1115
1115
Last Price76.1Aug 19, 2026
Change
-0%
Bid71.8
Ask78.25
volume0
Intrest0
Last Price1.12Aug 21, 2026
Change
0.81261.29%
Bid0.74
Ask1.45
volume89
Intrest488
Strike
1120
1120
Last Price118.15Aug 20, 2026
Change
-0%
Bid76.65
Ask83.05
volume0
Intrest1
Last Price0.98Aug 21, 2026
Change
0.69237.93%
Bid0.39
Ask1.28
volume21
Intrest123
Strike
1125
1125
Last Price123.75Aug 20, 2026
Change
-0%
Bid81.75
Ask87.9
volume0
Intrest0
Last Price0.8Aug 21, 2026
Change
0.41105.13%
Bid0.4
Ask0.85
volume14
Intrest264
Strike
1130
1130
Last Price128.5Aug 20, 2026
Change
-0%
Bid86.4
Ask92.75
volume0
Intrest0
Last Price0.48Aug 21, 2026
Change
0.059.43%
Bid0.37
Ask0.84
volume11
Intrest138
Strike
1135
1135
Last Price127.65Aug 20, 2026
Change
-0%
Bid91.3
Ask97.65
volume0
Intrest0
Last Price0.49Aug 21, 2026
Change
0.0922.5%
Bid0.24
Ask1.2
volume4
Intrest280
Strike
1140
1140
Last Price92.05Aug 13, 2026
Change
-0%
Bid96.25
Ask102.55
volume0
Intrest0
Last Price0.78Aug 21, 2026
Change
-0%
Bid0.12
Ask1.12
volume1
Intrest58
Strike
1145
1145
Last Price144.4Aug 20, 2026
Change
-0%
Bid101.45
Ask107.5
volume0
Intrest0
Last Price0.35Aug 21, 2026
Change
0.1575%
Bid0.2
Ask0.6
volume6
Intrest201
Strike
1150
1150
Last Price113.4Aug 14, 2026
Change
-0%
Bid106.15
Ask112.45
volume0
Intrest0
Last Price0.16Aug 21, 2026
Change
0.3468%
Bid-
Ask2.31
volume2
Intrest195
Strike
1155
1155
Last Price75.95Jul 22, 2026
Change
-0%
Bid111.1
Ask119.85
volume0
Intrest0
Last Price0.06Aug 21, 2026
Change
1.4596.03%
Bid-
Ask2.15
volume3
Intrest384
Strike
1160
1160
Last Price132.55Aug 11, 2026
Change
-0%
Bid115.85
Ask124.9
volume0
Intrest0
Last Price0.2Aug 21, 2026
Change
0.0317.65%
Bid0.05
Ask1
volume4
Intrest77
Strike
1165
1165
Last Price131.3Aug 10, 2026
Change
-0%
Bid120.35
Ask130
volume0
Intrest0
Last Price0.04Aug 21, 2026
Change
1.0196.19%
Bid-
Ask1.93
volume1
Intrest57
Strike
1170
1170
Last Price129.95Aug 10, 2026
Change
-0%
Bid125.85
Ask134.9
volume0
Intrest0
Last Price0.73Aug 17, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest24
Strike
1175
1175
Last Price135.3Jul 28, 2026
Change
-0%
Bid131.65
Ask138.55
volume0
Intrest0
Last Price1.22Aug 14, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest7
Strike
1180
1180
Last Price145.8Aug 10, 2026
Change
-0%
Bid136.1
Ask144.65
volume0
Intrest0
Last Price0.18Aug 21, 2026
Change
0.2255%
Bid0.04
Ask0.74
volume45
Intrest102
Strike
1185
1185
Last Price-
Change
-
Bid140.85
Ask148.55
volume0
Intrest0
Last Price0.15Aug 21, 2026
Change
0.08114.29%
Bid-
Ask0.15
volume22
Intrest14
Strike
1190
1190
Last Price153Aug 07, 2026
Change
-0%
Bid146.1
Ask152.4
volume0
Intrest0
Last Price0.09Aug 21, 2026
Change
1.5694.55%
Bid-
Ask0.96
volume13
Intrest40
Strike
1200
1200
Last Price162.2Aug 07, 2026
Change
-0%
Bid156.1
Ask162.4
volume0
Intrest0
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask2.98
volume0
Intrest21
Strike
1210
1210
Last Price-
Change
-
Bid166.1
Ask172.4
volume0
Intrest0
Last Price0.44Aug 11, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest42
Strike
1220
1220
Last Price177Jul 28, 2026
Change
-0%
Bid175.85
Ask182.4
volume0
Intrest0
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask3.2
volume0
Intrest66
Strike
1230
1230
Last Price-
Change
-
Bid185.85
Ask192.4
volume0
Intrest0
Last Price0.34Aug 11, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest17
Strike
1240
1240
Last Price-
Change
-
Bid195.85
Ask202.4
volume0
Intrest0
Last Price0.5Aug 07, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest105
Strike
1250
1250
Last Price222.6Jul 28, 2026
Change
-0%
Bid205.85
Ask212.4
volume0
Intrest0
Last Price0.17Aug 10, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest29
Strike
1260
1260
Last Price-
Change
-
Bid215.85
Ask222.4
volume0
Intrest0
Last Price0.15Aug 17, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest29
Strike
1270
1270
Last Price-
Change
-
Bid225.85
Ask232.4
volume0
Intrest0
Last Price1.45Aug 05, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest4
Strike
1280
1280
Last Price-
Change
-
Bid235.85
Ask242.4
volume0
Intrest0
Last Price0.85Aug 05, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest42
Strike
1290
1290
Last Price-
Change
-
Bid245.85
Ask252.4
volume0
Intrest0
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest58
Strike
1300
1300
Last Price-
Change
-
Bid255.75
Ask262.4
volume0
Intrest0
Last Price0.79Aug 05, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest8
Strike
1310
1310
Last Price198.45Jul 16, 2026
Change
-0%
Bid265.75
Ask272.4
volume0
Intrest0
Last Price0.67Aug 05, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest7
Strike
1320
1320
Last Price-
Change
-
Bid275.85
Ask282.4
volume0
Intrest0
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest23
Strike
1330
1330
Last Price198Jul 15, 2026
Change
-0%
Bid285.85
Ask292.4
volume0
Intrest0
Last Price0.46Aug 05, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest7
Strike
1340
1340
Last Price-
Change
-
Bid295.85
Ask302.4
volume0
Intrest0
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest45
Strike
1350
1350
Last Price285Jul 10, 2026
Change
-0%
Bid306.1
Ask312.4
volume0
Intrest0
Last Price0.31Aug 05, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest9
Strike
1360
1360
Last Price-
Change
-
Bid315.85
Ask322.4
volume0
Intrest0
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest13
Strike
1370
1370
Last Price-
Change
-
Bid325.75
Ask332.4
volume0
Intrest0
Last Price0.99Jul 17, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest13
Strike
1380
1380
Last Price-
Change
-
Bid335.75
Ask342.4
volume0
Intrest0
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest92
Strike
1390
1390
Last Price-
Change
-
Bid345.75
Ask352.4
volume0
Intrest0
Last Price0.08Aug 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest49
Strike
1400
1400
Last Price290.77Jul 14, 2026
Change
-0%
Bid355.75
Ask362.4
volume0
Intrest0