$571.88
0.780.14%
Dern. MÀJ: Aug 28, 9:30 AM
Meta Platforms Inc Chaîne d'Options
METANASDAQ
Meta Platforms Options
View Meta Platforms (META) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.44
P/C Ratio (OI)
0.45
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price477.9Aug 28, 2026
Change
8.721.86%
Bid474.45
Ask479.05
volume1
Intrest46
Strike
100
100
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest42
Last Price467.9Aug 28, 2026
Change
8.621.88%
Bid463.35
Ask469.05
volume1
Intrest5
Strike
110
110
Last Price0.01Jul 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest42
Last Price447.94Aug 26, 2026
Change
-0%
Bid453.35
Ask459.35
volume0
Intrest2
Strike
120
120
Last Price0.04Aug 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest70
Last Price438.02Aug 26, 2026
Change
-0%
Bid443.35
Ask449.25
volume0
Intrest5
Strike
130
130
Last Price0.01Aug 28, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest277
Last Price419.47Aug 24, 2026
Change
-0%
Bid433.35
Ask439.85
volume0
Intrest1
Strike
140
140
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest311
Last Price430.47Aug 28, 2026
Change
9.412.23%
Bid423.35
Ask429.4
volume1
Intrest5
Strike
150
150
Last Price0.04Aug 28, 2026
Change
0.0555.56%
Bid-
Ask0.01
volume4
Intrest225
Last Price420.47Aug 28, 2026
Change
8.11.96%
Bid413.35
Ask418.9
volume1
Intrest1
Strike
160
160
Last Price0.15Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest17
Last Price390.04Aug 24, 2026
Change
-0%
Bid403.35
Ask408
volume0
Intrest2
Strike
170
170
Last Price0.04Aug 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest35
Last Price389.92Aug 27, 2026
Change
-0%
Bid393.35
Ask399.05
volume0
Intrest3
Strike
180
180
Last Price0.04Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest16
Last Price379.92Aug 27, 2026
Change
-0%
Bid383.35
Ask389.3
volume0
Intrest2
Strike
190
190
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest51
Last Price377.15Aug 26, 2026
Change
-0%
Bid373.35
Ask379.4
volume0
Intrest3
Strike
200
200
Last Price1.71Jul 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest77
Last Price367.18Aug 26, 2026
Change
-0%
Bid363.35
Ask369.25
volume0
Intrest4
Strike
210
210
Last Price0.01Aug 28, 2026
Change
0.1493.33%
Bid-
Ask0.01
volume1
Intrest252
Last Price343.42Aug 25, 2026
Change
-0%
Bid353.35
Ask359.4
volume0
Intrest3
Strike
220
220
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest232
Last Price348.32Aug 26, 2026
Change
-0%
Bid343.35
Ask349.85
volume0
Intrest0
Strike
230
230
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest141
Last Price338.34Aug 26, 2026
Change
-0%
Bid333.35
Ask339.4
volume0
Intrest3
Strike
240
240
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest294
Last Price315.79Aug 25, 2026
Change
-0%
Bid323.35
Ask329
volume0
Intrest9
Strike
250
250
Last Price0.19Jul 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest40
Last Price305.43Aug 25, 2026
Change
-0%
Bid313.35
Ask319.45
volume0
Intrest3
Strike
260
260
Last Price0.04Aug 28, 2026
Change
0.03300%
Bid-
Ask0.01
volume5
Intrest302
Last Price295.45Aug 25, 2026
Change
-0%
Bid303.35
Ask309.05
volume0
Intrest9
Strike
270
270
Last Price0.19Jul 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price275.8Aug 24, 2026
Change
-0%
Bid293.35
Ask299.4
volume0
Intrest3
Strike
280
280
Last Price0.03Aug 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price270.4Aug 24, 2026
Change
-0%
Bid283.35
Ask288.85
volume0
Intrest12
Strike
290
290
Last Price0.03Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest558
Last Price271Aug 27, 2026
Change
-0%
Bid273.35
Ask279.05
volume0
Intrest9
Strike
300
300
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest321
Last Price249.6Aug 24, 2026
Change
-0%
Bid263.35
Ask269.25
volume0
Intrest2
Strike
310
310
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest57
Last Price245.78Aug 25, 2026
Change
-0%
Bid253.35
Ask259.85
volume0
Intrest12
Strike
320
320
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest131
Last Price235.81Aug 25, 2026
Change
-0%
Bid243.35
Ask249.8
volume0
Intrest7
Strike
330
330
Last Price0.05Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest36
Last Price210.77Aug 21, 2026
Change
-0%
Bid233.35
Ask239.35
volume0
Intrest7
Strike
340
340
Last Price0.07Aug 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest63
Last Price210.07Aug 24, 2026
Change
-0%
Bid223.35
Ask229.8
volume0
Intrest2
Strike
350
350
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest298
Last Price213.24Aug 27, 2026
Change
-0%
Bid213.35
Ask219.85
volume0
Intrest7
Strike
360
360
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest184
Last Price203.3Aug 27, 2026
Change
-0%
Bid203.35
Ask209.85
volume0
Intrest10
Strike
370
370
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest130
Last Price205.54Aug 28, 2026
Change
12.346.39%
Bid193.35
Ask199.85
volume4
Intrest5
Strike
380
380
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest63
Last Price195.6Aug 28, 2026
Change
12.346.73%
Bid183.35
Ask189.45
volume5
Intrest3
Strike
390
390
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest150
Last Price175.61Aug 28, 2026
Change
1.981.14%
Bid173.35
Ask179.85
volume13
Intrest19
Strike
400
400
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest917
Last Price170.71Aug 28, 2026
Change
4.012.41%
Bid168.35
Ask174.6
volume16
Intrest25
Strike
405
405
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest196
Last Price165.79Aug 28, 2026
Change
4.082.52%
Bid163.35
Ask169.45
volume25
Intrest18
Strike
410
410
Last Price0.01Aug 28, 2026
Change
0.0990%
Bid-
Ask0.01
volume1
Intrest905
Last Price161.7Aug 28, 2026
Change
3.382.13%
Bid159.35
Ask164.05
volume23
Intrest25
Strike
415
415
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest182
Last Price156.79Aug 28, 2026
Change
5.713.78%
Bid154.45
Ask159.15
volume57
Intrest62
Strike
420
420
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest365
Last Price151.79Aug 28, 2026
Change
5.73.9%
Bid149.45
Ask153.65
volume149
Intrest51
Strike
425
425
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest63
Last Price154.73Aug 28, 2026
Change
11.237.83%
Bid144.45
Ask149.05
volume163
Intrest18
Strike
430
430
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest483
Last Price140.86Aug 28, 2026
Change
2.261.63%
Bid140.4
Ask143.85
volume74
Intrest35
Strike
435
435
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest877
Last Price136.88Aug 28, 2026
Change
3.242.42%
Bid135.5
Ask137.95
volume29
Intrest37
Strike
440
440
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest181
Last Price130.92Aug 28, 2026
Change
2.261.76%
Bid129.45
Ask134.05
volume31
Intrest30
Strike
445
445
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest146
Last Price126.52Aug 28, 2026
Change
2.992.42%
Bid123.35
Ask129.15
volume10
Intrest8
Strike
450
450
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest622
Last Price120.75Aug 28, 2026
Change
2.111.78%
Bid119.45
Ask124.15
volume30
Intrest26
Strike
455
455
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest197
Last Price116.53Aug 28, 2026
Change
2.812.47%
Bid113.35
Ask119.25
volume21
Intrest5
Strike
460
460
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume13
Intrest282
Last Price112Aug 28, 2026
Change
3.263%
Bid108.9
Ask114.55
volume56
Intrest19
Strike
465
465
Last Price0.03Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest429
Last Price106.27Aug 28, 2026
Change
2.952.86%
Bid104.45
Ask108.7
volume84
Intrest18
Strike
470
470
Last Price0.01Aug 28, 2026
Change
0.0375%
Bid-
Ask0.01
volume2
Intrest1639
Last Price101.27Aug 28, 2026
Change
4.544.69%
Bid99.45
Ask103.6
volume275
Intrest9
Strike
475
475
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume201
Intrest825
Last Price96.2Aug 28, 2026
Change
4.384.77%
Bid94.85
Ask98.6
volume23
Intrest15
Strike
480
480
Last Price0.01Aug 28, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume248
Intrest880
Last Price90.71Aug 28, 2026
Change
2.152.43%
Bid89.45
Ask94.15
volume477
Intrest21
Strike
485
485
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume379
Intrest402
Last Price85.68Aug 28, 2026
Change
4.054.96%
Bid83.5
Ask89.3
volume33
Intrest17
Strike
490
490
Last Price0.01Aug 28, 2026
Change
0.0375%
Bid-
Ask0.01
volume174
Intrest927
Last Price81.92Aug 28, 2026
Change
2.773.5%
Bid81.5
Ask86.25
volume121
Intrest21
Strike
492.5
492.5
Last Price0.01Aug 28, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume1
Intrest162
Last Price79.45Aug 28, 2026
Change
4.796.42%
Bid79.5
Ask84.05
volume667
Intrest28
Strike
495
495
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume259
Intrest289
Last Price78.39Aug 28, 2026
Change
6.228.62%
Bid76.95
Ask81.65
volume90
Intrest13
Strike
497.5
497.5
Last Price0.01Aug 28, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume20
Intrest48
Last Price77.2Aug 28, 2026
Change
6.18.58%
Bid75.35
Ask77.05
volume393
Intrest51
Strike
500
500
Last Price0.02Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume216
Intrest1948
Last Price72.77Aug 28, 2026
Change
5.498.16%
Bid72
Ask74.65
volume394
Intrest15
Strike
502.5
502.5
Last Price0.07Aug 28, 2026
Change
0.0112.5%
Bid-
Ask0.01
volume3
Intrest146
Last Price70.3Aug 28, 2026
Change
5.528.52%
Bid70.35
Ask73.3
volume538
Intrest46
Strike
505
505
Last Price0.05Aug 28, 2026
Change
0.03150%
Bid-
Ask0.01
volume205
Intrest647
Last Price68.38Aug 28, 2026
Change
4.777.5%
Bid65.85
Ask72.35
volume207
Intrest29
Strike
507.5
507.5
Last Price0.01Aug 28, 2026
Change
0.1191.67%
Bid-
Ask0.01
volume9
Intrest163
Last Price65.77Aug 28, 2026
Change
5.689.45%
Bid63.45
Ask68.8
volume29
Intrest62
Strike
510
510
Last Price0.01Aug 28, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume35
Intrest1176
Last Price64.37Aug 28, 2026
Change
6.7711.75%
Bid61.95
Ask65.45
volume48
Intrest9
Strike
512.5
512.5
Last Price0.01Aug 28, 2026
Change
0.0375%
Bid-
Ask0.01
volume15
Intrest401
Last Price61.95Aug 28, 2026
Change
6.6812.09%
Bid59.95
Ask63.05
volume360
Intrest39
Strike
515
515
Last Price0.01Aug 28, 2026
Change
0.0375%
Bid-
Ask0.01
volume35
Intrest642
Last Price58.67Aug 28, 2026
Change
5.911.18%
Bid56.95
Ask60.65
volume472
Intrest17
Strike
517.5
517.5
Last Price0.03Aug 28, 2026
Change
0.0125%
Bid-
Ask0.01
volume208
Intrest682
Last Price57.2Aug 28, 2026
Change
7.2814.58%
Bid54.35
Ask57.95
volume152
Intrest313
Strike
520
520
Last Price0.01Aug 28, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume428
Intrest1570
Last Price54.28Aug 28, 2026
Change
6.8414.42%
Bid51.95
Ask56.1
volume84
Intrest16
Strike
522.5
522.5
Last Price0.01Aug 28, 2026
Change
0.0480%
Bid-
Ask0.01
volume66
Intrest99
Last Price51.8Aug 28, 2026
Change
6.6514.73%
Bid49.5
Ask53.6
volume97
Intrest318
Strike
525
525
Last Price0.01Aug 28, 2026
Change
0.0375%
Bid-
Ask0.01
volume166
Intrest1241
Last Price48.41Aug 28, 2026
Change
4.9611.42%
Bid47.1
Ask52.35
volume17
Intrest35
Strike
527.5
527.5
Last Price0.01Aug 28, 2026
Change
0.0480%
Bid-
Ask0.01
volume6
Intrest392
Last Price46.7Aug 28, 2026
Change
6.0314.83%
Bid44.7
Ask48.25
volume27
Intrest300
Strike
530
530
Last Price0.01Aug 28, 2026
Change
0.0480%
Bid-
Ask0.01
volume510
Intrest4988
Last Price43Aug 28, 2026
Change
5.9816.15%
Bid42.05
Ask45.85
volume5
Intrest30
Strike
532.5
532.5
Last Price0.01Aug 28, 2026
Change
0.0480%
Bid-
Ask0.01
volume194
Intrest503
Last Price41.2Aug 28, 2026
Change
6.217.71%
Bid39.55
Ask43.6
volume19
Intrest234
Strike
535
535
Last Price0.01Aug 28, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume430
Intrest1488
Last Price39.28Aug 28, 2026
Change
6.7520.75%
Bid35.85
Ask41.2
volume4
Intrest65
Strike
537.5
537.5
Last Price0.01Aug 28, 2026
Change
0.0990%
Bid-
Ask0.01
volume53
Intrest326
Last Price37.13Aug 28, 2026
Change
5.1316.03%
Bid35.75
Ask38.15
volume83
Intrest371
Strike
540
540
Last Price0.01Aug 28, 2026
Change
0.190.91%
Bid-
Ask0.01
volume697
Intrest2654
Last Price34.63Aug 28, 2026
Change
7.7528.83%
Bid32.55
Ask35.7
volume36
Intrest129
Strike
542.5
542.5
Last Price0.02Aug 28, 2026
Change
0.1285.71%
Bid-
Ask0.17
volume156
Intrest852
Last Price30.24Aug 28, 2026
Change
5.3521.49%
Bid29.75
Ask33
volume42
Intrest433
Strike
545
545
Last Price0.01Aug 28, 2026
Change
0.1694.12%
Bid-
Ask0.01
volume935
Intrest1862
Last Price29.45Aug 28, 2026
Change
6.8530.31%
Bid27.1
Ask30.7
volume6
Intrest111
Strike
547.5
547.5
Last Price0.02Aug 28, 2026
Change
0.2191.3%
Bid-
Ask0.02
volume392
Intrest1292
Last Price26Aug 28, 2026
Change
5.0323.99%
Bid24.75
Ask26.2
volume265
Intrest2725
Strike
550
550
Last Price0.01Aug 28, 2026
Change
0.2896.55%
Bid-
Ask0.05
volume1589
Intrest3144
Last Price24.15Aug 28, 2026
Change
6.536.83%
Bid23
Ask25.7
volume16
Intrest177
Strike
552.5
552.5
Last Price0.01Aug 28, 2026
Change
0.4197.62%
Bid-
Ask0.01
volume467
Intrest809
Last Price21.24Aug 28, 2026
Change
4.7228.57%
Bid20.3
Ask22.65
volume112
Intrest643
Strike
555
555
Last Price0.01Aug 28, 2026
Change
0.698.36%
Bid0.01
Ask0.02
volume1538
Intrest2456
Last Price19.35Aug 28, 2026
Change
5.8543.33%
Bid17.85
Ask19.5
volume31
Intrest324
Strike
557.5
557.5
Last Price0.01Aug 28, 2026
Change
0.8698.85%
Bid0.01
Ask0.03
volume913
Intrest909
Last Price16.88Aug 28, 2026
Change
4.4335.58%
Bid15.45
Ask17.5
volume369
Intrest2386
Strike
560
560
Last Price0.01Aug 28, 2026
Change
1.1999.17%
Bid-
Ask0.01
volume5589
Intrest3290
Last Price14.58Aug 28, 2026
Change
4.8349.54%
Bid13
Ask14.2
volume35
Intrest426
Strike
562.5
562.5
Last Price0.02Aug 28, 2026
Change
1.6998.83%
Bid-
Ask0.01
volume1577
Intrest1377
Last Price11.25Aug 28, 2026
Change
2.5529.31%
Bid10.55
Ask11.55
volume615
Intrest953
Strike
565
565
Last Price0.01Aug 28, 2026
Change
2.4199.59%
Bid-
Ask0.01
volume8268
Intrest2594
Last Price9.65Aug 28, 2026
Change
2.5636.11%
Bid8
Ask9.2
volume355
Intrest690
Strike
567.5
567.5
Last Price0.03Aug 28, 2026
Change
3.1899.07%
Bid0.01
Ask0.03
volume7534
Intrest1058
Last Price6.2Aug 28, 2026
Change
0.610.71%
Bid5.85
Ask6.55
volume2736
Intrest2729
Strike
570
570
Last Price0.08Aug 28, 2026
Change
4.2198.14%
Bid0.05
Ask0.07
volume25005
Intrest2663
Last Price3.63Aug 28, 2026
Change
0.8518.97%
Bid3.35
Ask4.35
volume4633
Intrest3281
Strike
572.5
572.5
Last Price0.26Aug 28, 2026
Change
5.3495.36%
Bid0.21
Ask0.27
volume23634
Intrest1702
Last Price1.82Aug 28, 2026
Change
1.5145.35%
Bid1.69
Ask1.9
volume20257
Intrest4261
Strike
575
575
Last Price0.83Aug 28, 2026
Change
6.0787.97%
Bid0.76
Ask0.84
volume40440
Intrest2420
Last Price0.64Aug 28, 2026
Change
1.8974.7%
Bid0.55
Ask0.64
volume52389
Intrest1830
Strike
577.5
577.5
Last Price2.33Aug 28, 2026
Change
6.573.61%
Bid1.96
Ask2.22
volume20819
Intrest1965
Last Price0.14Aug 28, 2026
Change
1.7292.47%
Bid0.11
Ask0.14
volume74289
Intrest6800
Strike
580
580
Last Price3.95Aug 28, 2026
Change
660.3%
Bid3.9
Ask4.6
volume24987
Intrest1200
Last Price0.04Aug 28, 2026
Change
1.3497.1%
Bid0.02
Ask0.05
volume42422
Intrest1095
Strike
582.5
582.5
Last Price5.74Aug 28, 2026
Change
8.9460.9%
Bid6.3
Ask6.95
volume12736
Intrest451
Last Price0.02Aug 28, 2026
Change
1.0498.11%
Bid0.01
Ask0.02
volume73441
Intrest7176
Strike
585
585
Last Price9.14Aug 28, 2026
Change
7.1743.96%
Bid9
Ask9.5
volume14172
Intrest3781
Last Price0.01Aug 28, 2026
Change
0.7798.72%
Bid-
Ask0.01
volume45623
Intrest4771
Strike
587.5
587.5
Last Price11.17Aug 28, 2026
Change
6.4636.64%
Bid9.3
Ask11.95
volume2028
Intrest172
Last Price0.01Aug 28, 2026
Change
0.5498.18%
Bid-
Ask0.01
volume61982
Intrest12077
Strike
590
590
Last Price13.88Aug 28, 2026
Change
7.0433.65%
Bid13.55
Ask14.75
volume1948
Intrest921
Last Price0.01Aug 28, 2026
Change
0.497.56%
Bid-
Ask0.01
volume18091
Intrest2582
Strike
592.5
592.5
Last Price15.98Aug 28, 2026
Change
7.1931.03%
Bid14.75
Ask17.2
volume367
Intrest98
Last Price0.01Aug 28, 2026
Change
0.3196.88%
Bid0.01
Ask0.02
volume20832
Intrest7121
Strike
595
595
Last Price18.51Aug 28, 2026
Change
4.9921.23%
Bid17.25
Ask19.6
volume149
Intrest244
Last Price0.01Aug 28, 2026
Change
0.2496%
Bid-
Ask0.01
volume10123
Intrest4702
Strike
597.5
597.5
Last Price18.26Aug 28, 2026
Change
9.8535.04%
Bid19.5
Ask22.35
volume11
Intrest14
Last Price0.01Aug 28, 2026
Change
0.1794.44%
Bid-
Ask0.01
volume30972
Intrest16833
Strike
600
600
Last Price23.3Aug 28, 2026
Change
4.8717.29%
Bid22.85
Ask25.35
volume116
Intrest527
Last Price0.01Aug 28, 2026
Change
0.1392.86%
Bid-
Ask0.01
volume2853
Intrest1999
Strike
602.5
602.5
Last Price26.22Aug 28, 2026
Change
6.2231.1%
Bid24.3
Ask27.35
volume1
Intrest4
Last Price0.01Aug 28, 2026
Change
0.190.91%
Bid-
Ask0.01
volume2943
Intrest3151
Strike
605
605
Last Price29.13Aug 28, 2026
Change
6.0317.15%
Bid26.8
Ask29.65
volume8
Intrest9
Last Price0.02Aug 28, 2026
Change
0.0880%
Bid-
Ask0.02
volume470
Intrest1102
Strike
607.5
607.5
Last Price26Aug 28, 2026
Change
10.8829.5%
Bid29.3
Ask32.35
volume20
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0888.89%
Bid-
Ask0.01
volume4993
Intrest5528
Strike
610
610
Last Price34.9Aug 28, 2026
Change
4.812.09%
Bid32.2
Ask35.5
volume2
Intrest5
Last Price0.01Aug 28, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume493
Intrest795
Strike
612.5
612.5
Last Price45.3Aug 25, 2026
Change
-0%
Bid34.55
Ask37.35
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0480%
Bid-
Ask0.01
volume783
Intrest1404
Strike
615
615
Last Price45.37Aug 27, 2026
Change
-0%
Bid36.8
Ask39.85
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume439
Intrest1042
Strike
617.5
617.5
Last Price42.2Aug 28, 2026
Change
23.1435.41%
Bid38.75
Ask44.45
volume2
Intrest1
Last Price0.01Aug 28, 2026
Change
0.0375%
Bid-
Ask0.01
volume541
Intrest3230
Strike
620
620
Last Price44.63Aug 28, 2026
Change
3.898.02%
Bid40.9
Ask46.65
volume3
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0375%
Bid-
Ask0.01
volume32
Intrest255
Strike
622.5
622.5
Last Price47.04Aug 28, 2026
Change
-
Bid43.8
Ask49.15
volume5
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0375%
Bid-
Ask0.01
volume593
Intrest1695
Strike
625
625
Last Price49.47Aug 28, 2026
Change
6.0310.86%
Bid47.1
Ask50.55
volume3
Intrest1
Last Price0.01Aug 28, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume290
Intrest2138
Strike
630
630
Last Price65.58Aug 25, 2026
Change
-0%
Bid52.05
Ask54.65
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume163
Intrest1345
Strike
635
635
Last Price60.01Aug 28, 2026
Change
22.5327.3%
Bid56.35
Ask60.45
volume2
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume176
Intrest1103
Strike
640
640
Last Price64.04Aug 28, 2026
Change
6.118.71%
Bid61.6
Ask65.35
volume4
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume134
Intrest890
Strike
645
645
Last Price68.71Aug 28, 2026
Change
7.269.56%
Bid66.55
Ask69.8
volume6
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume774
Intrest4104
Strike
650
650
Last Price73.64Aug 28, 2026
Change
0.981.35%
Bid71.3
Ask75.35
volume2
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume158
Intrest1137
Strike
655
655
Last Price86.9Aug 25, 2026
Change
-0%
Bid78.6
Ask79.7
volume0
Intrest0
Last Price0.03Aug 28, 2026
Change
0.02200%
Bid-
Ask0.01
volume33
Intrest2030
Strike
660
660
Last Price72.65Aug 28, 2026
Change
17.4519.37%
Bid83.75
Ask85.45
volume1
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume11
Intrest664
Strike
665
665
Last Price94.05Aug 27, 2026
Change
-0%
Bid88.75
Ask91.55
volume0
Intrest0
Last Price0.02Aug 28, 2026
Change
0.01100%
Bid-
Ask0.02
volume9
Intrest1141
Strike
670
670
Last Price73.6Aug 11, 2026
Change
-0%
Bid93.75
Ask96.2
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume7
Intrest788
Strike
675
675
Last Price123.4Aug 21, 2026
Change
-0%
Bid98.7
Ask100.5
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume15
Intrest1046
Strike
680
680
Last Price92.65Aug 28, 2026
Change
17.7316.06%
Bid103.65
Ask105.4
volume1
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest318
Strike
685
685
Last Price118.5Aug 17, 2026
Change
-0%
Bid108.75
Ask111.35
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume15
Intrest300
Strike
690
690
Last Price99.31Aug 03, 2026
Change
-0%
Bid113.7
Ask116.8
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume42
Intrest262
Strike
695
695
Last Price101.37Aug 07, 2026
Change
-0%
Bid118.7
Ask121.5
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume36
Intrest2811
Strike
700
700
Last Price122.39Aug 28, 2026
Change
3.753.16%
Bid123.75
Ask126.6
volume8
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume11
Intrest861
Strike
705
705
Last Price113.95Aug 03, 2026
Change
-0%
Bid128.7
Ask131.7
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest537
Strike
710
710
Last Price65.9Jul 15, 2026
Change
-0%
Bid133.65
Ask134.8
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume7
Intrest1011
Strike
715
715
Last Price72.57Jul 16, 2026
Change
-0%
Bid138.7
Ask141.45
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume23
Intrest2150
Strike
720
720
Last Price127.4Jul 28, 2026
Change
-0%
Bid143.75
Ask146.65
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest1962
Strike
725
725
Last Price150.51Aug 28, 2026
Change
56.4159.95%
Bid148.7
Ask151.55
volume1
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7223
Strike
730
730
Last Price155.71Aug 28, 2026
Change
71.4584.8%
Bid153.6
Ask156.65
volume2
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest845
Strike
735
735
Last Price160.14Aug 28, 2026
Change
22.1416.04%
Bid158.05
Ask161.75
volume2
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest452
Strike
740
740
Last Price165.76Aug 28, 2026
Change
30.8822.89%
Bid162.95
Ask166.65
volume2
Intrest0
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest896
Strike
745
745
Last Price170.18Aug 28, 2026
Change
-
Bid167.4
Ask171.65
volume3
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume4
Intrest847
Strike
750
750
Last Price175.11Aug 28, 2026
Change
81.0186.09%
Bid171.85
Ask176.85
volume2
Intrest0
Last Price0.13Aug 28, 2026
Change
0.07116.67%
Bid-
Ask0.01
volume1
Intrest382
Strike
755
755
Last Price182.65Aug 27, 2026
Change
-0%
Bid176.75
Ask182.1
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest712
Strike
760
760
Last Price181.42Aug 26, 2026
Change
-0%
Bid181.45
Ask186.65
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.17
volume1
Intrest133
Strike
765
765
Last Price110.3Jul 13, 2026
Change
-0%
Bid186.35
Ask191.75
volume0
Intrest0
Last Price0.02Aug 26, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1817
Strike
770
770
Last Price114.65Jul 13, 2026
Change
-0%
Bid191.1
Ask196.65
volume0
Intrest0
Last Price0.12Aug 28, 2026
Change
0.09300%
Bid-
Ask0.01
volume2
Intrest415
Strike
775
775
Last Price-
Change
-
Bid196.45
Ask201.9
volume0
Intrest0
Last Price0.04Aug 28, 2026
Change
0.03300%
Bid-
Ask0.01
volume2
Intrest634
Strike
780
780
Last Price-
Change
-
Bid201.4
Ask206.65
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest195
Strike
785
785
Last Price-
Change
-
Bid206.45
Ask211.65
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest686
Strike
790
790
Last Price208.96Aug 03, 2026
Change
-0%
Bid211.3
Ask216.75
volume0
Intrest0
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest575
Strike
795
795
Last Price-
Change
-
Bid216.1
Ask221.95
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1747
Strike
800
800
Last Price-
Change
-
Bid221.45
Ask226.65
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest252
Strike
805
805
Last Price-
Change
-
Bid226.5
Ask231.65
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest470
Strike
810
810
Last Price216.76Aug 03, 2026
Change
-0%
Bid231.3
Ask236.65
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest2369
Strike
815
815
Last Price221.9Aug 03, 2026
Change
-0%
Bid236.45
Ask241.65
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1155
Strike
820
820
Last Price-
Change
-
Bid241.45
Ask246.75
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest345
Strike
825
825
Last Price-
Change
-
Bid245.8
Ask251.9
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest439
Strike
830
830
Last Price-
Change
-
Bid251.1
Ask256.95
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest790
Strike
835
835
Last Price-
Change
-
Bid256.1
Ask262.1
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest672
Strike
840
840
Last Price-
Change
-
Bid261.1
Ask266.7
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest734
Strike
845
845
Last Price-
Change
-
Bid266.25
Ask271.75
volume0
Intrest0
Last Price0.07Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest839
Strike
850
850
Last Price-
Change
-
Bid271.1
Ask276.75
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest355
Strike
855
855
Last Price-
Change
-
Bid276.05
Ask281.75
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1219
Strike
860
860
Last Price-
Change
-
Bid281.35
Ask286.75
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest173
Strike
865
865
Last Price-
Change
-
Bid285.85
Ask292.1
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest94
Strike
870
870
Last Price-
Change
-
Bid291.35
Ask296.65
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest122
Strike
875
875
Last Price-
Change
-
Bid296.35
Ask301.65
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest47
Strike
880
880
Last Price-
Change
-
Bid301.2
Ask306.65
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest119
Strike
885
885
Last Price-
Change
-
Bid306.1
Ask311.75
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest121
Strike
890
890
Last Price-
Change
-
Bid311.3
Ask316.95
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest46
Strike
895
895
Last Price-
Change
-
Bid316.15
Ask321.65
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest262
Strike
900
900
Last Price-
Change
-
Bid320.95
Ask326.75
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest89
Strike
905
905
Last Price-
Change
-
Bid326.35
Ask331.75
volume0
Intrest0
Last Price0.09Aug 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest102
Strike
910
910
Last Price-
Change
-
Bid330.95
Ask336.75
volume0
Intrest0
Last Price0.02Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest330
Strike
915
915
Last Price-
Change
-
Bid336.1
Ask341.75
volume0
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest65
Strike
920
920
Last Price-
Change
-
Bid341.25
Ask346.9
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest166
Strike
925
925
Last Price-
Change
-
Bid345.95
Ask351.65
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest231
Strike
930
930
Last Price-
Change
-
Bid351.35
Ask356.65
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest331
Strike
935
935
Last Price-
Change
-
Bid356.3
Ask361.65
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest215
Strike
940
940
Last Price-
Change
-
Bid361.3
Ask366.65
volume0
Intrest0
Last Price0.03Aug 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest288
Strike
945
945
Last Price-
Change
-
Bid366.45
Ask371.65
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest180
Strike
950
950
Last Price-
Change
-
Bid371.35
Ask376.65
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest75
Strike
955
955
Last Price-
Change
-
Bid376.45
Ask379.55
volume0
Intrest0
Last Price0.04Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest52
Strike
960
960
Last Price-
Change
-
Bid381.3
Ask386.65
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest33
Strike
965
965
Last Price-
Change
-
Bid386.05
Ask391.75
volume0
Intrest0
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest18
Strike
970
970
Last Price-
Change
-
Bid391.25
Ask396.75
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest21
Strike
975
975
Last Price-
Change
-
Bid396.4
Ask401.75
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest150
Strike
980
980
Last Price-
Change
-
Bid401.35
Ask406.75
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest102
Strike
985
985
Last Price-
Change
-
Bid406.25
Ask411.65
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest227
Strike
990
990
Last Price-
Change
-
Bid411.2
Ask416.65
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest547
Strike
995
995
Last Price-
Change
-
Bid415.85
Ask422.1
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest87
Strike
1000
1000
Last Price-
Change
-
Bid421.05
Ask426.75
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest138
Strike
1010
1010
Last Price-
Change
-
Bid431.35
Ask436.9
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest105
Strike
1020
1020
Last Price-
Change
-
Bid441.1
Ask447.1
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest241
Strike
1030
1030
Last Price-
Change
-
Bid451.25
Ask456.75
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest30
Strike
1040
1040
Last Price-
Change
-
Bid461.25
Ask466.95
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest169
Strike
1050
1050
Last Price-
Change
-
Bid471.1
Ask477.1
volume0
Intrest0
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest295
Strike
1060
1060
Last Price-
Change
-
Bid481.1
Ask487.15
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest49
Strike
1070
1070
Last Price-
Change
-
Bid491
Ask496.65
volume0
Intrest0
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest77
Strike
1080
1080
Last Price-
Change
-
Bid501.5
Ask506.65
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest23
Strike
1090
1090
Last Price-
Change
-
Bid511.15
Ask516.65
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest102
Strike
1100
1100
Last Price-
Change
-
Bid521.4
Ask527.1
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest325
Strike
1110
1110
Last Price-
Change
-
Bid530.85
Ask537.1
volume0
Intrest0