$371.59
-11.26-2.94%
À la clôture: Aug 28, 5:00 PM EST
$371.71
0.120.03%
Après les heures: 7:52 PM EST
Palo Alto Networks Inc Chaîne d'Options
PANWNASDAQ
PRO
Résultats: Résultats Q4 2026 dans dans 3 jours à partir de maintenant le mar. sept. 1st, après la fermeture du marché
Conférence téléphonique: Conférence téléphonique prévue dans 3 jours à 4:30 PMCliquez pour voir la webdiffusion
Palo Alto Networks Options
View Palo Alto Networks (PANW) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.91
P/C Ratio (OI)
0.97
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 Price-
Change
-
Bid293
Ask300.6
volume0
Intrest0
Strike
75
75
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.78
volume32
Intrest93
Last Price-
Change
-
Bid288
Ask295.4
volume0
Intrest0
Strike
80
80
Last Price0.01Aug 26, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest178
Last Price-
Change
-
Bid283.2
Ask290.3
volume0
Intrest0
Strike
85
85
Last Price0.02Aug 28, 2026
Change
0.01100%
Bid-
Ask0.03
volume13
Intrest131
Last Price-
Change
-
Bid278.6
Ask285.35
volume0
Intrest0
Strike
90
90
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume45
Intrest213
Last Price-
Change
-
Bid273.6
Ask280.6
volume0
Intrest0
Strike
95
95
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.03
volume100
Intrest148
Last Price-
Change
-
Bid268
Ask275.3
volume0
Intrest0
Strike
100
100
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume67
Intrest163
Last Price-
Change
-
Bid263.2
Ask270.6
volume0
Intrest0
Strike
105
105
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.01
volume48
Intrest250
Last Price-
Change
-
Bid258
Ask265.4
volume0
Intrest0
Strike
110
110
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest192
Last Price-
Change
-
Bid253.2
Ask260.45
volume0
Intrest0
Strike
115
115
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.01
volume38
Intrest257
Last Price-
Change
-
Bid248
Ask255.45
volume0
Intrest0
Strike
120
120
Last Price0.01Aug 28, 2026
Change
0.0150%
Bid-
Ask0.03
volume208
Intrest168
Last Price-
Change
-
Bid243.05
Ask250.5
volume0
Intrest0
Strike
125
125
Last Price0.02Aug 28, 2026
Change
-0%
Bid-
Ask0.03
volume19
Intrest453
Last Price-
Change
-
Bid238.05
Ask245.5
volume0
Intrest0
Strike
130
130
Last Price0.01Aug 28, 2026
Change
0.0685.71%
Bid-
Ask0.05
volume32
Intrest316
Last Price-
Change
-
Bid233.05
Ask240.5
volume0
Intrest0
Strike
135
135
Last Price0.01Aug 28, 2026
Change
-0%
Bid-
Ask0.03
volume40
Intrest402
Last Price-
Change
-
Bid228.25
Ask235.65
volume0
Intrest0
Strike
140
140
Last Price0.01Aug 28, 2026
Change
0.1191.67%
Bid-
Ask0.05
volume28
Intrest260
Last Price-
Change
-
Bid223.25
Ask230.45
volume0
Intrest0
Strike
145
145
Last Price0.02Aug 28, 2026
Change
0.1890%
Bid-
Ask0.05
volume23
Intrest387
Last Price235.94Aug 14, 2026
Change
-0%
Bid218.25
Ask225.4
volume0
Intrest10
Strike
150
150
Last Price0.02Aug 28, 2026
Change
-0%
Bid-
Ask0.03
volume72
Intrest336
Last Price-
Change
-
Bid213.25
Ask220.4
volume0
Intrest0
Strike
155
155
Last Price0.02Aug 28, 2026
Change
0.0133.33%
Bid-
Ask0.05
volume5
Intrest508
Last Price-
Change
-
Bid208.05
Ask215.4
volume0
Intrest0
Strike
160
160
Last Price0.02Aug 28, 2026
Change
0.1688.89%
Bid-
Ask0.05
volume38
Intrest474
Last Price-
Change
-
Bid203.25
Ask210.55
volume0
Intrest0
Strike
165
165
Last Price0.01Aug 28, 2026
Change
0.1191.67%
Bid-
Ask0.78
volume1
Intrest78
Last Price-
Change
-
Bid198.25
Ask205.5
volume0
Intrest0
Strike
170
170
Last Price0.03Aug 25, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest1125
Last Price-
Change
-
Bid193.25
Ask200.5
volume0
Intrest0
Strike
175
175
Last Price0.01Aug 28, 2026
Change
0.1694.12%
Bid-
Ask0.01
volume6
Intrest6
Last Price176.95Aug 21, 2026
Change
-0%
Bid188.1
Ask195.65
volume0
Intrest2
Strike
180
180
Last Price0.03Aug 28, 2026
Change
-0%
Bid-
Ask0.04
volume49
Intrest398
Last Price-
Change
-
Bid183.3
Ask190.7
volume0
Intrest0
Strike
185
185
Last Price0.03Aug 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest27
Last Price150.94Aug 26, 2026
Change
-0%
Bid178.1
Ask185.95
volume0
Intrest6
Strike
190
190
Last Price0.09Aug 07, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest17
Last Price-
Change
-
Bid173.1
Ask180.7
volume0
Intrest0
Strike
195
195
Last Price0.38Aug 03, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price163.13Aug 07, 2026
Change
-0%
Bid168.1
Ask175.55
volume0
Intrest6
Strike
200
200
Last Price0.05Aug 28, 2026
Change
0.0550%
Bid-
Ask0.1
volume10
Intrest19
Last Price-
Change
-
Bid163.1
Ask170.7
volume0
Intrest0
Strike
205
205
Last Price0.78Aug 13, 2026
Change
-0%
Bid-
Ask1.98
volume0
Intrest302
Last Price-
Change
-
Bid158.1
Ask165.7
volume0
Intrest0
Strike
210
210
Last Price0.14Aug 19, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest9
Last Price153.94Aug 28, 2026
Change
30.0924.3%
Bid153.3
Ask160.7
volume1
Intrest1
Strike
215
215
Last Price0.03Aug 26, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest102
Last Price165.2Aug 27, 2026
Change
-0%
Bid148.1
Ask155.75
volume0
Intrest1
Strike
220
220
Last Price0.04Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest31
Last Price160.45Aug 27, 2026
Change
-0%
Bid143.3
Ask150.55
volume0
Intrest5
Strike
225
225
Last Price0.02Aug 28, 2026
Change
0.1386.67%
Bid-
Ask2.46
volume1
Intrest65
Last Price117.24Aug 25, 2026
Change
-0%
Bid138.35
Ask145.75
volume0
Intrest2
Strike
230
230
Last Price0.18Aug 28, 2026
Change
0.11157.14%
Bid-
Ask3.55
volume6
Intrest147
Last Price115.28Aug 20, 2026
Change
-0%
Bid133.15
Ask140.75
volume0
Intrest2
Strike
235
235
Last Price0.11Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest26
Last Price102.11Aug 26, 2026
Change
-0%
Bid128.35
Ask135.75
volume0
Intrest3
Strike
240
240
Last Price0.14Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest41
Last Price-
Change
-
Bid123.35
Ask130.8
volume0
Intrest0
Strike
245
245
Last Price0.16Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest12
Last Price68.34Jul 28, 2026
Change
-0%
Bid118.35
Ask124.5
volume0
Intrest1
Strike
250
250
Last Price0.18Aug 28, 2026
Change
0.0210%
Bid-
Ask0.35
volume8
Intrest40
Last Price100.93Aug 06, 2026
Change
-0%
Bid113.35
Ask120.8
volume0
Intrest3
Strike
255
255
Last Price0.04Aug 28, 2026
Change
0.0233.33%
Bid-
Ask0.12
volume83
Intrest67
Last Price80.63Aug 26, 2026
Change
-0%
Bid108.4
Ask115.7
volume0
Intrest8
Strike
260
260
Last Price0.04Aug 28, 2026
Change
0.1173.33%
Bid0.03
Ask0.24
volume73
Intrest160
Last Price105.38Aug 28, 2026
Change
16.5413.57%
Bid103.4
Ask110.85
volume1
Intrest18
Strike
265
265
Last Price0.01Aug 28, 2026
Change
0.2696.3%
Bid0.01
Ask0.59
volume7
Intrest210
Last Price-
Change
-
Bid100.9
Ask108.35
volume0
Intrest0
Strike
267.5
267.5
Last Price0.27Aug 27, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest29
Last Price116.2Aug 27, 2026
Change
-0%
Bid98.25
Ask105.85
volume0
Intrest11
Strike
270
270
Last Price0.07Aug 28, 2026
Change
0.0956.25%
Bid0.04
Ask0.11
volume192
Intrest342
Last Price-
Change
-
Bid96.4
Ask103.35
volume0
Intrest0
Strike
272.5
272.5
Last Price0.32Aug 27, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest5
Last Price79.15Aug 20, 2026
Change
-0%
Bid93.25
Ask100.7
volume0
Intrest1
Strike
275
275
Last Price0.34Aug 28, 2026
Change
0.0920.93%
Bid-
Ask0.83
volume13
Intrest16
Last Price-
Change
-
Bid90.8
Ask98.4
volume0
Intrest0
Strike
277.5
277.5
Last Price0.16Aug 28, 2026
Change
0.1954.29%
Bid0.01
Ask0.74
volume12
Intrest2
Last Price107.17Aug 11, 2026
Change
-0%
Bid88.3
Ask95.95
volume0
Intrest10
Strike
280
280
Last Price0.19Aug 28, 2026
Change
0.0417.39%
Bid0.01
Ask0.77
volume48
Intrest128
Last Price-
Change
-
Bid85.85
Ask93.5
volume0
Intrest0
Strike
282.5
282.5
Last Price0.22Aug 28, 2026
Change
0.2250%
Bid0.01
Ask0.76
volume24
Intrest17
Last Price101.05Aug 14, 2026
Change
-0%
Bid83.4
Ask90.9
volume0
Intrest1
Strike
285
285
Last Price0.2Aug 28, 2026
Change
0.2151.22%
Bid0.15
Ask0.33
volume56
Intrest91
Last Price-
Change
-
Bid80.9
Ask88.4
volume0
Intrest0
Strike
287.5
287.5
Last Price0.37Aug 28, 2026
Change
0.0715.91%
Bid0.03
Ask0.58
volume24
Intrest18
Last Price49.03Aug 26, 2026
Change
-0%
Bid78.45
Ask86
volume0
Intrest14
Strike
290
290
Last Price0.26Aug 28, 2026
Change
0.1739.53%
Bid0.01
Ask0.5
volume244
Intrest134
Last Price-
Change
-
Bid76.2
Ask83.65
volume0
Intrest0
Strike
292.5
292.5
Last Price0.45Aug 28, 2026
Change
0.3946.43%
Bid0.05
Ask2.37
volume1
Intrest5
Last Price44.45Aug 26, 2026
Change
-0%
Bid73.6
Ask81.25
volume0
Intrest2
Strike
295
295
Last Price0.31Aug 28, 2026
Change
0.0820.51%
Bid0.06
Ask0.6
volume31
Intrest184
Last Price67.55Aug 28, 2026
Change
-
Bid71.15
Ask78.8
volume1
Intrest0
Strike
297.5
297.5
Last Price0.62Aug 28, 2026
Change
0.046.06%
Bid0.05
Ask1.44
volume32
Intrest15
Last Price78.3Aug 28, 2026
Change
7.78.95%
Bid68.75
Ask76.4
volume2
Intrest7
Strike
300
300
Last Price0.6Aug 28, 2026
Change
0.069.09%
Bid0.47
Ask0.76
volume138
Intrest250
Last Price55.25Aug 28, 2026
Change
13.3819.5%
Bid66.35
Ask74
volume20
Intrest8
Strike
302.5
302.5
Last Price0.75Aug 28, 2026
Change
0.1213.79%
Bid0.12
Ask1.01
volume11
Intrest19
Last Price63.96Aug 04, 2026
Change
-0%
Bid63.95
Ask71.4
volume0
Intrest1
Strike
305
305
Last Price0.8Aug 28, 2026
Change
0.033.9%
Bid0.29
Ask0.9
volume114
Intrest130
Last Price47.08Aug 25, 2026
Change
-0%
Bid61.6
Ask69.3
volume0
Intrest1
Strike
307.5
307.5
Last Price1.01Aug 28, 2026
Change
0.032.88%
Bid0.01
Ask1.2
volume20
Intrest354
Last Price60.52Aug 28, 2026
Change
8.9417.33%
Bid59.25
Ask66.95
volume1
Intrest6
Strike
310
310
Last Price1.04Aug 28, 2026
Change
0.054.59%
Bid0.92
Ask1.14
volume205
Intrest196
Last Price74.9Aug 27, 2026
Change
-0%
Bid56.95
Ask64.65
volume0
Intrest15
Strike
312.5
312.5
Last Price1.42Aug 28, 2026
Change
0.2112.88%
Bid0.75
Ask2.16
volume16
Intrest23
Last Price72.55Aug 27, 2026
Change
-0%
Bid54.75
Ask62.35
volume0
Intrest28
Strike
315
315
Last Price1.46Aug 28, 2026
Change
0.3228.07%
Bid1.1
Ask1.86
volume70
Intrest102
Last Price40.45Aug 20, 2026
Change
-0%
Bid52.5
Ask59.95
volume0
Intrest10
Strike
317.5
317.5
Last Price1.89Aug 28, 2026
Change
0.3926%
Bid1.1
Ask2.66
volume14
Intrest66
Last Price51.08Aug 28, 2026
Change
21.5773.09%
Bid51.55
Ask56.7
volume4
Intrest12
Strike
320
320
Last Price1.88Aug 28, 2026
Change
0.095.03%
Bid1.8
Ask1.98
volume219
Intrest592
Last Price28.45Aug 26, 2026
Change
-0%
Bid48
Ask55
volume0
Intrest13
Strike
322.5
322.5
Last Price2.3Aug 28, 2026
Change
0.315%
Bid1.81
Ask2.73
volume16
Intrest82
Last Price41.85Aug 28, 2026
Change
24.336.73%
Bid45.4
Ask53.35
volume12
Intrest151
Strike
325
325
Last Price2.5Aug 28, 2026
Change
0.219.17%
Bid2.33
Ask2.7
volume197
Intrest178
Last Price39.85Aug 28, 2026
Change
14.5557.51%
Bid43.3
Ask51.1
volume20
Intrest6
Strike
327.5
327.5
Last Price3Aug 28, 2026
Change
125%
Bid2.7
Ask3.35
volume26
Intrest45
Last Price41.67Aug 28, 2026
Change
17.3829.43%
Bid42.3
Ask49.1
volume22
Intrest170
Strike
330
330
Last Price3.17Aug 28, 2026
Change
0.4114.86%
Bid2.62
Ask3.7
volume98
Intrest225
Last Price-
Change
-
Bid39.1
Ask47.15
volume0
Intrest0
Strike
332.5
332.5
Last Price4.05Aug 28, 2026
Change
0.8827.76%
Bid2.77
Ask4.5
volume13
Intrest87
Last Price40.46Aug 28, 2026
Change
8.9118.05%
Bid37.1
Ask45.15
volume314
Intrest16
Strike
335
335
Last Price4.15Aug 28, 2026
Change
0.5816.25%
Bid3.9
Ask4.4
volume161
Intrest188
Last Price38.2Aug 28, 2026
Change
13.125.54%
Bid35.1
Ask43.15
volume305
Intrest39
Strike
337.5
337.5
Last Price4.65Aug 28, 2026
Change
0.717.72%
Bid4.35
Ask5.25
volume37
Intrest103
Last Price36.01Aug 28, 2026
Change
14.3928.55%
Bid35.05
Ask39.8
volume76
Intrest170
Strike
340
340
Last Price5.1Aug 28, 2026
Change
0.48.51%
Bid5.1
Ask5.65
volume162
Intrest215
Last Price33.3Aug 28, 2026
Change
14.930.91%
Bid33.2
Ask37.9
volume1
Intrest77
Strike
342.5
342.5
Last Price6.35Aug 28, 2026
Change
0.9116.73%
Bid5.4
Ask7.05
volume60
Intrest74
Last Price39.45Aug 27, 2026
Change
-0%
Bid31.4
Ask36.05
volume0
Intrest55
Strike
345
345
Last Price7.03Aug 28, 2026
Change
1.5728.75%
Bid5.05
Ask7.45
volume158
Intrest227
Last Price39.55Aug 27, 2026
Change
-0%
Bid29.7
Ask34.25
volume0
Intrest59
Strike
347.5
347.5
Last Price7.73Aug 28, 2026
Change
1.4923.88%
Bid6.3
Ask7.6
volume14
Intrest111
Last Price28.96Aug 28, 2026
Change
11.0427.6%
Bid28
Ask32.45
volume32
Intrest132
Strike
350
350
Last Price8.4Aug 28, 2026
Change
1.5322.27%
Bid7.8
Ask8.4
volume764
Intrest263
Last Price27.7Aug 28, 2026
Change
13.232.27%
Bid26.35
Ask30.8
volume52
Intrest20
Strike
352.5
352.5
Last Price9.64Aug 28, 2026
Change
2.6437.71%
Bid7.15
Ask10.6
volume9
Intrest69
Last Price25.65Aug 28, 2026
Change
13.1333.86%
Bid24.85
Ask29.1
volume167
Intrest102
Strike
355
355
Last Price9.7Aug 28, 2026
Change
1.9324.84%
Bid8.55
Ask10
volume76
Intrest133
Last Price21.85Aug 28, 2026
Change
9.530.3%
Bid23.35
Ask27.45
volume9
Intrest4
Strike
357.5
357.5
Last Price10.67Aug 28, 2026
Change
2.124.5%
Bid9.05
Ask11.7
volume34
Intrest38
Last Price24.35Aug 28, 2026
Change
11.6532.36%
Bid23
Ask24.35
volume132
Intrest103
Strike
360
360
Last Price12Aug 28, 2026
Change
2.2823.46%
Bid10
Ask13.45
volume237
Intrest233
Last Price20.88Aug 28, 2026
Change
11.8236.15%
Bid20.55
Ask23
volume30
Intrest37
Strike
362.5
362.5
Last Price13.99Aug 28, 2026
Change
4.1942.76%
Bid11.35
Ask14.55
volume9
Intrest87
Last Price19.8Aug 28, 2026
Change
8.7730.7%
Bid19.2
Ask22.9
volume146
Intrest49
Strike
365
365
Last Price13.94Aug 28, 2026
Change
2.420.8%
Bid12.05
Ask15.45
volume124
Intrest448
Last Price19.56Aug 28, 2026
Change
10.9435.87%
Bid18.1
Ask20.55
volume209
Intrest65
Strike
367.5
367.5
Last Price15.25Aug 28, 2026
Change
1.58.96%
Bid14.25
Ask15.9
volume19
Intrest30
Last Price18.38Aug 28, 2026
Change
9.8934.98%
Bid17.8
Ask18.95
volume540
Intrest102
Strike
370
370
Last Price16.28Aug 28, 2026
Change
3.8731.18%
Bid15.45
Ask17
volume278
Intrest177
Last Price17.24Aug 28, 2026
Change
5.2623.38%
Bid16.75
Ask17.85
volume94
Intrest71
Strike
372.5
372.5
Last Price18.24Aug 28, 2026
Change
4.2730.57%
Bid15.85
Ask19.5
volume17
Intrest27
Last Price16.05Aug 28, 2026
Change
9.737.67%
Bid15.1
Ask16.4
volume100
Intrest336
Strike
375
375
Last Price19.31Aug 28, 2026
Change
3.4621.83%
Bid17.05
Ask20
volume26
Intrest182
Last Price14.8Aug 28, 2026
Change
10.341.04%
Bid14.3
Ask15.55
volume90
Intrest58
Strike
377.5
377.5
Last Price25.37Aug 28, 2026
Change
9.9564.53%
Bid18.4
Ask22.25
volume11
Intrest47
Last Price14.02Aug 28, 2026
Change
9.6440.74%
Bid12.7
Ask14.5
volume494
Intrest362
Strike
380
380
Last Price23Aug 28, 2026
Change
7.0444.11%
Bid19.8
Ask23.75
volume24
Intrest141
Last Price12.99Aug 28, 2026
Change
9.0140.95%
Bid12
Ask13.6
volume53
Intrest85
Strike
382.5
382.5
Last Price24.85Aug 28, 2026
Change
6.5335.64%
Bid21.25
Ask25.35
volume3
Intrest17
Last Price12Aug 28, 2026
Change
7.5438.59%
Bid11.3
Ask12.4
volume130
Intrest1268
Strike
385
385
Last Price27.15Aug 28, 2026
Change
7.3937.4%
Bid23.05
Ask27.05
volume10
Intrest147
Last Price11Aug 28, 2026
Change
9.245.54%
Bid9.8
Ask11.7
volume10
Intrest129
Strike
387.5
387.5
Last Price27.6Aug 28, 2026
Change
7.335.96%
Bid24.25
Ask28.7
volume4
Intrest36
Last Price10.26Aug 28, 2026
Change
7.0440.69%
Bid10.1
Ask10.7
volume140
Intrest1436
Strike
390
390
Last Price28Aug 28, 2026
Change
-0%
Bid26.9
Ask30.35
volume7
Intrest102
Last Price9.4Aug 28, 2026
Change
845.98%
Bid8.15
Ask10.25
volume5
Intrest65
Strike
392.5
392.5
Last Price27.6Aug 27, 2026
Change
-0%
Bid27.7
Ask32.05
volume0
Intrest19
Last Price8.51Aug 28, 2026
Change
6.7744.31%
Bid8.2
Ask9
volume42
Intrest252
Strike
395
395
Last Price32.8Aug 28, 2026
Change
6.1222.94%
Bid29.35
Ask33.95
volume9
Intrest120
Last Price7.97Aug 28, 2026
Change
7.3247.87%
Bid7.2
Ask8.6
volume19
Intrest73
Strike
397.5
397.5
Last Price31Aug 27, 2026
Change
-0%
Bid31.15
Ask35.85
volume0
Intrest1
Last Price7.37Aug 28, 2026
Change
6.0545.08%
Bid7.1
Ask7.85
volume1373
Intrest675
Strike
400
400
Last Price35.5Aug 28, 2026
Change
5.518.33%
Bid33.25
Ask36.85
volume8
Intrest92
Last Price6.7Aug 28, 2026
Change
6.7850.3%
Bid5.7
Ask7.15
volume56
Intrest47
Strike
402.5
402.5
Last Price-
Change
-
Bid35
Ask39.8
volume0
Intrest0
Last Price5.85Aug 28, 2026
Change
7.0554.65%
Bid5.15
Ask6.55
volume72
Intrest124
Strike
405
405
Last Price-
Change
-
Bid36.55
Ask41.8
volume0
Intrest0
Last Price5.73Aug 28, 2026
Change
5.8650.56%
Bid5.05
Ask6.15
volume94
Intrest134
Strike
407.5
407.5
Last Price-
Change
-
Bid38.6
Ask43.75
volume0
Intrest0
Last Price5Aug 28, 2026
Change
5.1750.84%
Bid5
Ask5.75
volume186
Intrest429
Strike
410
410
Last Price48.26Aug 27, 2026
Change
-0%
Bid40.7
Ask45.7
volume0
Intrest49
Last Price5.1Aug 28, 2026
Change
4.7548.22%
Bid3.95
Ask5.4
volume24
Intrest130
Strike
412.5
412.5
Last Price-
Change
-
Bid42.95
Ask47.8
volume0
Intrest0
Last Price4.7Aug 28, 2026
Change
4.951.04%
Bid3.55
Ask5.05
volume40
Intrest95
Strike
415
415
Last Price45.25Aug 11, 2026
Change
-0%
Bid43.5
Ask51.6
volume0
Intrest12
Last Price4.05Aug 28, 2026
Change
555.25%
Bid2.84
Ask4.3
volume5
Intrest10
Strike
417.5
417.5
Last Price-
Change
-
Bid45.95
Ask53.7
volume0
Intrest0
Last Price3.78Aug 28, 2026
Change
4.7255.53%
Bid3.1
Ask4.4
volume204
Intrest216
Strike
420
420
Last Price54.76Aug 28, 2026
Change
3.226.25%
Bid48
Ask54.4
volume1
Intrest3
Last Price3.4Aug 28, 2026
Change
4.657.5%
Bid3.1
Ask3.75
volume6
Intrest6
Strike
422.5
422.5
Last Price-
Change
-
Bid52.2
Ask58
volume0
Intrest0
Last Price3.1Aug 28, 2026
Change
4.358.11%
Bid2.59
Ask3.45
volume117
Intrest1857
Strike
425
425
Last Price56.73Aug 27, 2026
Change
-0%
Bid54.05
Ask60.2
volume0
Intrest24
Last Price2.95Aug 28, 2026
Change
3.6455.24%
Bid2.09
Ask4.1
volume5
Intrest22
Strike
427.5
427.5
Last Price-
Change
-
Bid55.05
Ask62.4
volume0
Intrest0
Last Price2.69Aug 28, 2026
Change
3.0653.22%
Bid1.5
Ask3.65
volume22
Intrest121
Strike
430
430
Last Price51.28Aug 27, 2026
Change
-0%
Bid58.6
Ask64.7
volume0
Intrest3
Last Price2.28Aug 28, 2026
Change
3.7262%
Bid1.3
Ask3.1
volume7
Intrest12
Strike
432.5
432.5
Last Price-
Change
-
Bid60.9
Ask66.95
volume0
Intrest0
Last Price2.2Aug 28, 2026
Change
2.7555.56%
Bid2.06
Ask2.53
volume593
Intrest144
Strike
435
435
Last Price-
Change
-
Bid63.2
Ask69.25
volume0
Intrest0
Last Price1.57Aug 28, 2026
Change
3.6369.81%
Bid0.96
Ask2.68
volume19
Intrest53
Strike
437.5
437.5
Last Price-
Change
-
Bid63.7
Ask70.55
volume0
Intrest0
Last Price2.3Aug 28, 2026
Change
1.5740.57%
Bid1.5
Ask2.47
volume10
Intrest167
Strike
440
440
Last Price-
Change
-
Bid67.8
Ask73.6
volume0
Intrest0
Last Price1.47Aug 28, 2026
Change
2.1359.17%
Bid0.96
Ask1.9
volume24
Intrest24
Strike
442.5
442.5
Last Price-
Change
-
Bid68.5
Ask76
volume0
Intrest0
Last Price1.34Aug 28, 2026
Change
2.9568.76%
Bid1.14
Ask1.95
volume151
Intrest45
Strike
445
445
Last Price-
Change
-
Bid71.25
Ask78.4
volume0
Intrest0
Last Price1.43Aug 28, 2026
Change
-
Bid0.44
Ask2.34
volume81
Intrest0
Strike
447.5
447.5
Last Price-
Change
-
Bid73.3
Ask80.75
volume0
Intrest0
Last Price1.3Aug 28, 2026
Change
1.9159.5%
Bid1.02
Ask1.4
volume496
Intrest435
Strike
450
450
Last Price-
Change
-
Bid75.5
Ask83.15
volume0
Intrest0
Last Price1.19Aug 28, 2026
Change
1.7259.11%
Bid0.49
Ask2.06
volume30
Intrest13
Strike
452.5
452.5
Last Price-
Change
-
Bid79.05
Ask85.5
volume0
Intrest0
Last Price1.08Aug 28, 2026
Change
1.6360.15%
Bid0.53
Ask1.92
volume20
Intrest61
Strike
455
455
Last Price-
Change
-
Bid80.5
Ask87.95
volume0
Intrest0
Last Price0.98Aug 28, 2026
Change
1.5461.11%
Bid0.43
Ask1.55
volume6
Intrest6
Strike
457.5
457.5
Last Price-
Change
-
Bid82.7
Ask90.35
volume0
Intrest0
Last Price0.87Aug 28, 2026
Change
1.9268.82%
Bid0.04
Ask1.82
volume23
Intrest71
Strike
460
460
Last Price69.27Aug 13, 2026
Change
-0%
Bid86.85
Ask92.75
volume0
Intrest3
Last Price0.82Aug 28, 2026
Change
1.6166.26%
Bid0.01
Ask5
volume7
Intrest6
Strike
462.5
462.5
Last Price-
Change
-
Bid87.7
Ask95.2
volume0
Intrest0
Last Price0.77Aug 28, 2026
Change
1.5266.38%
Bid0.77
Ask0.97
volume95
Intrest44
Strike
465
465
Last Price-
Change
-
Bid91.7
Ask97.6
volume0
Intrest0
Last Price0.8Aug 28, 2026
Change
0.1112.09%
Bid0.01
Ask1.56
volume8
Intrest3
Strike
467.5
467.5
Last Price-
Change
-
Bid93.55
Ask100.05
volume0
Intrest0
Last Price0.6Aug 28, 2026
Change
1.368.42%
Bid0.47
Ask0.99
volume15
Intrest87
Strike
470
470
Last Price78.02Aug 13, 2026
Change
-0%
Bid96
Ask102.5
volume0
Intrest6
Last Price0.71Aug 24, 2026
Change
-0%
Bid-
Ask4.7
volume0
Intrest3
Strike
472.5
472.5
Last Price-
Change
-
Bid98.4
Ask104.95
volume0
Intrest0
Last Price0.63Aug 28, 2026
Change
1.1765%
Bid0.5
Ask0.8
volume27
Intrest13
Strike
475
475
Last Price-
Change
-
Bid101.05
Ask107.4
volume0
Intrest0
Last Price1.39Aug 27, 2026
Change
-0%
Bid-
Ask4.6
volume0
Intrest3
Strike
477.5
477.5
Last Price-
Change
-
Bid102.45
Ask109.85
volume0
Intrest0
Last Price0.4Aug 28, 2026
Change
0.969.23%
Bid0.03
Ask1.53
volume5
Intrest716
Strike
480
480
Last Price111Aug 19, 2026
Change
-0%
Bid106.4
Ask112.3
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask4.55
volume0
Intrest0
Strike
482.5
482.5
Last Price-
Change
-
Bid108.25
Ask114.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.55
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid110.65
Ask117.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.55
volume0
Intrest0
Strike
487.5
487.5
Last Price-
Change
-
Bid113.2
Ask119.7
volume0
Intrest0
Last Price0.3Aug 28, 2026
Change
0.770%
Bid0.11
Ask0.98
volume104
Intrest377
Strike
490
490
Last Price-
Change
-
Bid115.7
Ask122.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
492.5
492.5
Last Price-
Change
-
Bid118.75
Ask124.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid119.75
Ask127.15
volume0
Intrest0
Last Price0.4Aug 28, 2026
Change
0.450%
Bid0.02
Ask0.73
volume44
Intrest22
Strike
500
500
Last Price-
Change
-
Bid125.4
Ask132.15
volume0
Intrest0
Last Price0.1Aug 28, 2026
Change
0.3778.72%
Bid-
Ask0.18
volume233
Intrest14
Strike
510
510
Last Price-
Change
-
Bid135.65
Ask142.1
volume0
Intrest0
Last Price0.41Aug 27, 2026
Change
-0%
Bid-
Ask1.09
volume0
Intrest48
Strike
520
520
Last Price-
Change
-
Bid144.5
Ask152.05
volume0
Intrest0
Last Price0.1Aug 28, 2026
Change
0.1152.38%
Bid-
Ask0.2
volume1
Intrest14
Strike
530
530
Last Price-
Change
-
Bid154.45
Ask162.05
volume0
Intrest0
Last Price0.03Aug 28, 2026
Change
0.1885.71%
Bid0.01
Ask0.2
volume108
Intrest109
Strike
540
540
Last Price-
Change
-
Bid164.2
Ask172.3
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
0.1878.26%
Bid0.01
Ask0.02
volume42
Intrest30
Strike
550
550
Last Price-
Change
-
Bid173.2
Ask182.25
volume0
Intrest0