$829.76
-17.44-2.06%
À la clôture: Aug 28, 5:00 PM EST
$829.41
-0.35-0.04%
Après les heures: Aug 28, 7:59 PM EST
Seagate Technology Holdings PLC Chaîne d'Options
STXNASDAQ
Seagate Technology Hldgs Options
View Seagate Technology Hldgs (STX) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.27
P/C Ratio (OI)
1.59
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 Price389.7Aug 21, 2026
Change
-0%
Bid361.9
Ask377.5
volume0
Intrest3
Strike
460
460
Last Price0.05Aug 28, 2026
Change
0.04400%
Bid-
Ask0.05
volume1
Intrest88
Last Price383Aug 27, 2026
Change
-0%
Bid351.9
Ask367.7
volume0
Intrest21
Strike
470
470
Last Price0.05Aug 13, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest8
Last Price504Aug 17, 2026
Change
-0%
Bid341.9
Ask358.2
volume0
Intrest14
Strike
480
480
Last Price2.69Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price356.77Aug 27, 2026
Change
-0%
Bid334.9
Ask346.8
volume0
Intrest2
Strike
490
490
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price380.2Jul 31, 2026
Change
-0%
Bid324.9
Ask337.7
volume0
Intrest26
Strike
500
500
Last Price0.04Aug 27, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest24
Last Price-
Change
-
Bid316.7
Ask332.7
volume0
Intrest0
Strike
505
505
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest3
Last Price308.7Aug 03, 2026
Change
-0%
Bid311.7
Ask328
volume0
Intrest2
Strike
510
510
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid310
Ask322.4
volume0
Intrest0
Strike
515
515
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest4
Last Price427.7Aug 18, 2026
Change
-0%
Bid301.8
Ask317.5
volume0
Intrest2
Strike
520
520
Last Price4.96Aug 05, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest14
Last Price418Aug 18, 2026
Change
-0%
Bid300
Ask312.5
volume0
Intrest3
Strike
525
525
Last Price0.1Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest10
Last Price306.3Aug 19, 2026
Change
-0%
Bid292
Ask307.8
volume0
Intrest1
Strike
530
530
Last Price3.61Aug 07, 2026
Change
-0%
Bid-
Ask1.95
volume0
Intrest3
Last Price328.4Aug 05, 2026
Change
-0%
Bid287.3
Ask301.7
volume0
Intrest2
Strike
535
535
Last Price2.12Aug 10, 2026
Change
-0%
Bid-
Ask1.25
volume0
Intrest12
Last Price299.82Aug 20, 2026
Change
-0%
Bid285
Ask294.3
volume0
Intrest3
Strike
540
540
Last Price0.03Aug 28, 2026
Change
0.0240%
Bid-
Ask0.5
volume1
Intrest84
Last Price324Jul 31, 2026
Change
-0%
Bid277.3
Ask291.8
volume0
Intrest1
Strike
545
545
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest16
Last Price202.2Jul 28, 2026
Change
-0%
Bid272
Ask287.4
volume0
Intrest1
Strike
550
550
Last Price0.15Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest5
Last Price309.9Aug 05, 2026
Change
-0%
Bid269.3
Ask281.9
volume0
Intrest3
Strike
555
555
Last Price4.4Aug 10, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest4
Last Price222.73Jul 28, 2026
Change
-0%
Bid265
Ask275.8
volume0
Intrest1
Strike
560
560
Last Price0.09Aug 28, 2026
Change
0.0228.57%
Bid-
Ask0.25
volume23
Intrest113
Last Price327.6Jul 24, 2026
Change
-0%
Bid260
Ask269.4
volume0
Intrest1
Strike
565
565
Last Price1.64Aug 27, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest20
Last Price247.3Aug 10, 2026
Change
-0%
Bid255
Ask266.9
volume0
Intrest1
Strike
570
570
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest31
Last Price276.47Aug 28, 2026
Change
53.5316.22%
Bid247.3
Ask261.8
volume1
Intrest1
Strike
575
575
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest55
Last Price260.32Aug 20, 2026
Change
-0%
Bid245.1
Ask254.4
volume0
Intrest3
Strike
580
580
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest11
Last Price-
Change
-
Bid237.1
Ask252.5
volume0
Intrest0
Strike
585
585
Last Price0.64Aug 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest61
Last Price232.54Aug 10, 2026
Change
-0%
Bid232.1
Ask245.9
volume0
Intrest1
Strike
590
590
Last Price0.14Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest11
Last Price201.7Aug 07, 2026
Change
-0%
Bid230.1
Ask240.9
volume0
Intrest1
Strike
595
595
Last Price0.4Aug 28, 2026
Change
0.1881.82%
Bid-
Ask3
volume1
Intrest105
Last Price223.64Aug 10, 2026
Change
-0%
Bid225.1
Ask235.9
volume0
Intrest4
Strike
600
600
Last Price0.1Aug 28, 2026
Change
0.6185.92%
Bid-
Ask0.1
volume100
Intrest89
Last Price-
Change
-
Bid220.1
Ask230.9
volume0
Intrest0
Strike
605
605
Last Price0.18Aug 27, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest31
Last Price208.8Aug 10, 2026
Change
-0%
Bid215.1
Ask225.9
volume0
Intrest2
Strike
610
610
Last Price0.07Aug 28, 2026
Change
0.1365%
Bid-
Ask4.3
volume2
Intrest16
Last Price-
Change
-
Bid210.2
Ask221
volume0
Intrest0
Strike
615
615
Last Price0.11Aug 28, 2026
Change
0.9990%
Bid-
Ask3.5
volume2
Intrest21
Last Price-
Change
-
Bid202.5
Ask216.8
volume0
Intrest0
Strike
620
620
Last Price0.19Aug 27, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest41
Last Price-
Change
-
Bid200.2
Ask211
volume0
Intrest0
Strike
625
625
Last Price0.35Aug 27, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest20
Last Price221.37Aug 03, 2026
Change
-0%
Bid192.5
Ask207.1
volume0
Intrest1
Strike
630
630
Last Price0.57Aug 28, 2026
Change
1.7775.64%
Bid-
Ask2.65
volume14
Intrest47
Last Price-
Change
-
Bid192.7
Ask204.6
volume0
Intrest0
Strike
632.5
632.5
Last Price0.29Aug 27, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest26
Last Price191.02Aug 10, 2026
Change
-0%
Bid187.5
Ask201.8
volume0
Intrest1
Strike
635
635
Last Price0.52Aug 28, 2026
Change
1.2871.11%
Bid-
Ask1
volume19
Intrest27
Last Price-
Change
-
Bid185
Ask199.6
volume0
Intrest0
Strike
637.5
637.5
Last Price1.78Aug 24, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest7
Last Price215.96Aug 21, 2026
Change
-0%
Bid185.3
Ask196.1
volume0
Intrest16
Strike
640
640
Last Price0.4Aug 28, 2026
Change
0.1324.53%
Bid-
Ask1.5
volume1
Intrest17
Last Price-
Change
-
Bid182.8
Ask193.6
volume0
Intrest0
Strike
642.5
642.5
Last Price1.54Aug 25, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest12
Last Price161.45Aug 06, 2026
Change
-0%
Bid180.3
Ask191.1
volume0
Intrest0
Strike
645
645
Last Price0.16Aug 28, 2026
Change
3.0795.05%
Bid-
Ask1
volume2
Intrest32
Last Price-
Change
-
Bid177.8
Ask189.7
volume0
Intrest0
Strike
647.5
647.5
Last Price1.59Aug 25, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest11
Last Price246Aug 19, 2026
Change
-0%
Bid175.3
Ask186.2
volume0
Intrest1
Strike
650
650
Last Price0.35Aug 28, 2026
Change
0.6565%
Bid0.05
Ask2.9
volume36
Intrest137
Last Price-
Change
-
Bid170.1
Ask184.4
volume0
Intrest0
Strike
652.5
652.5
Last Price1.84Aug 25, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest18
Last Price174.28Aug 10, 2026
Change
-0%
Bid170.4
Ask181.8
volume0
Intrest1
Strike
655
655
Last Price0.35Aug 28, 2026
Change
0.7768.75%
Bid0.15
Ask0.65
volume25
Intrest106
Last Price-
Change
-
Bid167.9
Ask177.3
volume0
Intrest0
Strike
657.5
657.5
Last Price2.21Aug 26, 2026
Change
-0%
Bid-
Ask4.6
volume0
Intrest20
Last Price205.7Aug 06, 2026
Change
-0%
Bid165.4
Ask176.3
volume0
Intrest2
Strike
660
660
Last Price0.3Aug 28, 2026
Change
0.4660.53%
Bid-
Ask1.55
volume6
Intrest22
Last Price-
Change
-
Bid162.9
Ask172.3
volume0
Intrest0
Strike
662.5
662.5
Last Price0.47Aug 28, 2026
Change
0.8363.85%
Bid-
Ask1.95
volume30
Intrest12
Last Price228Jul 31, 2026
Change
-0%
Bid157.8
Ask171.3
volume0
Intrest1
Strike
665
665
Last Price0.56Aug 28, 2026
Change
0.2430%
Bid0.05
Ask1.8
volume34
Intrest38
Last Price-
Change
-
Bid158
Ask168.9
volume0
Intrest0
Strike
667.5
667.5
Last Price1.45Aug 26, 2026
Change
-0%
Bid-
Ask4.1
volume0
Intrest13
Last Price160.21Aug 10, 2026
Change
-0%
Bid155.5
Ask167.1
volume0
Intrest9
Strike
670
670
Last Price0.41Aug 28, 2026
Change
0.342.25%
Bid-
Ask4.2
volume1
Intrest72
Last Price-
Change
-
Bid153.1
Ask163.9
volume0
Intrest0
Strike
672.5
672.5
Last Price0.5Aug 28, 2026
Change
5.591.67%
Bid-
Ask2
volume1
Intrest11
Last Price-
Change
-
Bid150.6
Ask160
volume0
Intrest0
Strike
675
675
Last Price0.65Aug 28, 2026
Change
0.5244.44%
Bid0.2
Ask1
volume3
Intrest27
Last Price-
Change
-
Bid148.1
Ask157.5
volume0
Intrest0
Strike
677.5
677.5
Last Price0.55Aug 28, 2026
Change
1.268.57%
Bid0.15
Ask1.6
volume4
Intrest5
Last Price145.15Aug 24, 2026
Change
-0%
Bid143
Ask157.5
volume0
Intrest2
Strike
680
680
Last Price0.65Aug 28, 2026
Change
0.6550%
Bid0.05
Ask1
volume75
Intrest90
Last Price165.71Aug 20, 2026
Change
-0%
Bid141.7
Ask152.6
volume0
Intrest2
Strike
682.5
682.5
Last Price2.53Aug 21, 2026
Change
-0%
Bid-
Ask2.95
volume0
Intrest12
Last Price169.69Aug 28, 2026
Change
6.193.79%
Bid138
Ask152.4
volume1
Intrest1
Strike
685
685
Last Price0.69Aug 28, 2026
Change
1.1662.7%
Bid0.05
Ask1.75
volume4
Intrest16
Last Price161.3Aug 20, 2026
Change
-0%
Bid135.6
Ask150.2
volume0
Intrest1
Strike
687.5
687.5
Last Price2.63Aug 26, 2026
Change
-0%
Bid-
Ask5.5
volume0
Intrest2
Last Price208Aug 19, 2026
Change
-0%
Bid135.9
Ask145.3
volume0
Intrest2
Strike
690
690
Last Price0.8Aug 28, 2026
Change
1.260%
Bid-
Ask1.65
volume3
Intrest16
Last Price150.2Aug 20, 2026
Change
-0%
Bid133.4
Ask142.9
volume0
Intrest3
Strike
692.5
692.5
Last Price1.68Aug 28, 2026
Change
2.4759.52%
Bid-
Ask4.1
volume1
Intrest1
Last Price204Aug 19, 2026
Change
-0%
Bid131
Ask140.4
volume0
Intrest2
Strike
695
695
Last Price1.07Aug 28, 2026
Change
0.6337.06%
Bid0.55
Ask1.75
volume39
Intrest10
Last Price-
Change
-
Bid126.3
Ask138.8
volume0
Intrest0
Strike
697.5
697.5
Last Price1.13Aug 28, 2026
Change
4.1978.76%
Bid-
Ask3.8
volume1
Intrest14
Last Price174.1Aug 27, 2026
Change
-0%
Bid126.1
Ask135.6
volume0
Intrest11
Strike
700
700
Last Price1.23Aug 28, 2026
Change
0.2416.33%
Bid0.05
Ask3.1
volume98
Intrest285
Last Price-
Change
-
Bid121
Ask135.5
volume0
Intrest0
Strike
702.5
702.5
Last Price1.05Aug 28, 2026
Change
0.427.59%
Bid0.45
Ask1.75
volume22
Intrest26
Last Price122Aug 25, 2026
Change
-0%
Bid121.3
Ask132.6
volume0
Intrest1
Strike
705
705
Last Price4.1Aug 26, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest22
Last Price-
Change
-
Bid116.2
Ask128.3
volume0
Intrest0
Strike
707.5
707.5
Last Price5.7Aug 25, 2026
Change
-0%
Bid0.6
Ask1.9
volume0
Intrest9
Last Price121.65Aug 28, 2026
Change
101.0545.37%
Bid116.6
Ask125.9
volume58
Intrest3
Strike
710
710
Last Price1.44Aug 28, 2026
Change
1.0642.4%
Bid1
Ask1.8
volume25
Intrest33
Last Price98.05Aug 24, 2026
Change
-0%
Bid114.2
Ask125.9
volume0
Intrest1
Strike
712.5
712.5
Last Price1.74Aug 28, 2026
Change
2.2856.72%
Bid0.9
Ask2.15
volume1
Intrest51
Last Price116.4Jul 28, 2026
Change
-0%
Bid109
Ask123.6
volume0
Intrest0
Strike
715
715
Last Price1.55Aug 28, 2026
Change
1.8254.01%
Bid1.35
Ask1.95
volume28
Intrest180
Last Price-
Change
-
Bid106.6
Ask121.2
volume0
Intrest0
Strike
717.5
717.5
Last Price1.95Aug 28, 2026
Change
6.4576.79%
Bid1.45
Ask1.95
volume17
Intrest6
Last Price91.95Aug 24, 2026
Change
-0%
Bid106.7
Ask118.8
volume0
Intrest2
Strike
720
720
Last Price2.02Aug 28, 2026
Change
0.126.32%
Bid1.6
Ask2.1
volume33
Intrest195
Last Price-
Change
-
Bid102.4
Ask116.5
volume0
Intrest0
Strike
722.5
722.5
Last Price1.6Aug 28, 2026
Change
2.3459.39%
Bid1.75
Ask2.25
volume27
Intrest158
Last Price116.54Jul 28, 2026
Change
-0%
Bid99.5
Ask113.8
volume0
Intrest1
Strike
725
725
Last Price2.2Aug 28, 2026
Change
1.8545.68%
Bid1.95
Ask2.45
volume14
Intrest29
Last Price-
Change
-
Bid97.1
Ask111.8
volume0
Intrest0
Strike
727.5
727.5
Last Price2Aug 28, 2026
Change
2.3654.13%
Bid2.05
Ask2.5
volume5
Intrest30
Last Price176Aug 19, 2026
Change
-0%
Bid95.1
Ask109.5
volume0
Intrest2
Strike
730
730
Last Price2.09Aug 28, 2026
Change
0.6624%
Bid2.35
Ask2.7
volume37
Intrest39
Last Price-
Change
-
Bid92.5
Ask107.2
volume0
Intrest0
Strike
732.5
732.5
Last Price3.1Aug 28, 2026
Change
1.126.19%
Bid2.35
Ask3.1
volume7
Intrest14
Last Price111.53Aug 27, 2026
Change
-0%
Bid93
Ask104.9
volume0
Intrest1
Strike
735
735
Last Price3.1Aug 28, 2026
Change
-0%
Bid2.6
Ask3.1
volume40
Intrest178
Last Price-
Change
-
Bid87.9
Ask102.6
volume0
Intrest0
Strike
737.5
737.5
Last Price3.14Aug 28, 2026
Change
2.5845.1%
Bid2.7
Ask3.5
volume5
Intrest12
Last Price73.04Aug 24, 2026
Change
-0%
Bid86.4
Ask97.8
volume0
Intrest2
Strike
740
740
Last Price3.85Aug 28, 2026
Change
0.358.33%
Bid2.95
Ask3.6
volume29
Intrest88
Last Price71.38Aug 24, 2026
Change
-0%
Bid86.2
Ask98.1
volume0
Intrest1
Strike
742.5
742.5
Last Price3.45Aug 28, 2026
Change
3.0546.92%
Bid3.3
Ask3.8
volume8
Intrest9
Last Price98.1Aug 28, 2026
Change
27.7939.52%
Bid83.4
Ask94.6
volume1
Intrest4
Strike
745
745
Last Price3.7Aug 28, 2026
Change
1.7632.23%
Bid3.4
Ask4.1
volume24
Intrest35
Last Price116.4Aug 21, 2026
Change
-0%
Bid84.8
Ask89.6
volume0
Intrest1
Strike
747.5
747.5
Last Price4Aug 28, 2026
Change
3.647.37%
Bid3.7
Ask4.4
volume14
Intrest3
Last Price66.35Aug 24, 2026
Change
-0%
Bid82.5
Ask87.6
volume0
Intrest11
Strike
750
750
Last Price4.25Aug 28, 2026
Change
2.2534.62%
Bid4.1
Ask4.4
volume86
Intrest124
Last Price64.04Aug 24, 2026
Change
-0%
Bid76.2
Ask84
volume0
Intrest5
Strike
755
755
Last Price5.7Aug 28, 2026
Change
1.217.39%
Bid4.6
Ask5.3
volume12
Intrest79
Last Price149.88Aug 12, 2026
Change
-0%
Bid74
Ask77.6
volume0
Intrest4
Strike
760
760
Last Price5.93Aug 28, 2026
Change
1.9724.94%
Bid5.3
Ask6
volume60
Intrest124
Last Price90.02Aug 28, 2026
Change
143.5361.46%
Bid69
Ask73.2
volume10
Intrest1
Strike
765
765
Last Price6.7Aug 28, 2026
Change
1.720.24%
Bid6.1
Ask6.8
volume19
Intrest41
Last Price85.74Aug 28, 2026
Change
8.1710.53%
Bid64.8
Ask70.4
volume10
Intrest9
Strike
770
770
Last Price7.52Aug 28, 2026
Change
2.0821.67%
Bid7
Ask7.7
volume49
Intrest155
Last Price55.4Aug 24, 2026
Change
-0%
Bid62
Ask65.3
volume0
Intrest5
Strike
775
775
Last Price8.4Aug 28, 2026
Change
2.4522.58%
Bid7.9
Ask8.6
volume25
Intrest42
Last Price53Aug 24, 2026
Change
-0%
Bid57
Ask62
volume0
Intrest3
Strike
780
780
Last Price9.99Aug 28, 2026
Change
1.8115.34%
Bid9.2
Ask9.8
volume47
Intrest45
Last Price88.4Aug 20, 2026
Change
-0%
Bid53.9
Ask57.5
volume0
Intrest8
Strike
785
785
Last Price10.95Aug 28, 2026
Change
5.433.03%
Bid10.2
Ask11
volume10
Intrest39
Last Price76.19Aug 26, 2026
Change
-0%
Bid50.4
Ask53.8
volume0
Intrest34
Strike
790
790
Last Price12.2Aug 28, 2026
Change
3.2420.98%
Bid11.5
Ask12.9
volume75
Intrest130
Last Price60.11Aug 27, 2026
Change
-0%
Bid47
Ask50.3
volume0
Intrest30
Strike
795
795
Last Price13.4Aug 28, 2026
Change
1.6911.2%
Bid13.1
Ask13.8
volume68
Intrest75
Last Price50.72Aug 28, 2026
Change
18.4826.71%
Bid40.7
Ask49.5
volume9
Intrest44
Strike
800
800
Last Price15.03Aug 28, 2026
Change
2.4714.11%
Bid14.5
Ask15.4
volume87
Intrest273
Last Price42.57Aug 28, 2026
Change
9.8730.18%
Bid41.7
Ask43.1
volume3
Intrest6
Strike
805
805
Last Price16.71Aug 28, 2026
Change
5.926.09%
Bid16.1
Ask17.5
volume15
Intrest90
Last Price43.93Aug 28, 2026
Change
1.734.1%
Bid34.9
Ask42
volume1
Intrest109
Strike
810
810
Last Price18.58Aug 28, 2026
Change
2.9213.58%
Bid18
Ask19.1
volume32
Intrest54
Last Price41.5Aug 28, 2026
Change
0.270.65%
Bid32.9
Ask38.3
volume2
Intrest10
Strike
815
815
Last Price20.2Aug 28, 2026
Change
0.31.46%
Bid19.9
Ask21.2
volume147
Intrest46
Last Price38Aug 28, 2026
Change
2.156%
Bid29.6
Ask36.1
volume27
Intrest17
Strike
820
820
Last Price22.77Aug 28, 2026
Change
0.632.69%
Bid21.5
Ask25
volume23
Intrest144
Last Price31.62Aug 28, 2026
Change
4.4512.34%
Bid27.8
Ask32.8
volume4
Intrest7
Strike
825
825
Last Price22.62Aug 28, 2026
Change
4.2815.91%
Bid22.8
Ask27.3
volume11
Intrest24
Last Price47Aug 28, 2026
Change
511.9%
Bid27.7
Ask30.5
volume1
Intrest1
Strike
827.5
827.5
Last Price26Aug 28, 2026
Change
2.18.79%
Bid24.2
Ask28.7
volume3
Intrest2
Last Price28Aug 28, 2026
Change
822.22%
Bid24.7
Ask30.6
volume10
Intrest29
Strike
830
830
Last Price27.9Aug 28, 2026
Change
2.839.21%
Bid25.4
Ask28.3
volume38
Intrest57
Last Price27.75Aug 28, 2026
Change
-
Bid23.5
Ask29.4
volume16
Intrest0
Strike
832.5
832.5
Last Price29.3Aug 28, 2026
Change
-
Bid26.1
Ask31.5
volume13
Intrest0
Last Price24.55Aug 28, 2026
Change
5.6518.71%
Bid23.5
Ask26.2
volume22
Intrest45
Strike
835
835
Last Price31.86Aug 28, 2026
Change
1.444.32%
Bid27.4
Ask32.8
volume105
Intrest16
Last Price25.6Aug 28, 2026
Change
-
Bid23.3
Ask24.8
volume5
Intrest0
Strike
837.5
837.5
Last Price28.85Aug 28, 2026
Change
3.6511.23%
Bid30.4
Ask32.6
volume30
Intrest5
Last Price23Aug 28, 2026
Change
11.633.53%
Bid21.5
Ask23.9
volume55
Intrest45
Strike
840
840
Last Price32.75Aug 28, 2026
Change
2.657.49%
Bid31.6
Ask33.7
volume54
Intrest95
Last Price21.5Aug 28, 2026
Change
5.520.37%
Bid21.3
Ask23.9
volume23
Intrest4
Strike
842.5
842.5
Last Price30.8Aug 28, 2026
Change
-
Bid33.1
Ask37.3
volume7
Intrest0
Last Price25.3Aug 28, 2026
Change
12.733.42%
Bid19.1
Ask22.8
volume25
Intrest12
Strike
845
845
Last Price37.5Aug 28, 2026
Change
38.7%
Bid32.7
Ask38.9
volume17
Intrest52
Last Price20.07Aug 28, 2026
Change
14.9342.66%
Bid18.6
Ask22.3
volume28
Intrest4
Strike
847.5
847.5
Last Price29.3Aug 28, 2026
Change
-
Bid33.8
Ask40.8
volume11
Intrest0
Last Price18Aug 28, 2026
Change
1647.06%
Bid18.1
Ask19.5
volume56
Intrest75
Strike
850
850
Last Price37.62Aug 28, 2026
Change
2.586.42%
Bid37.8
Ask40.2
volume28
Intrest96
Last Price25.1Aug 28, 2026
Change
0.060.24%
Bid17.1
Ask19.1
volume20
Intrest1
Strike
852.5
852.5
Last Price35.4Aug 28, 2026
Change
-
Bid38.8
Ask42.7
volume5
Intrest0
Last Price18.7Aug 28, 2026
Change
12.940.82%
Bid16.2
Ask17.6
volume72
Intrest127
Strike
855
855
Last Price38.35Aug 28, 2026
Change
1.53.76%
Bid37.7
Ask46.6
volume5
Intrest115
Last Price16.64Aug 28, 2026
Change
11.7441.37%
Bid14.7
Ask15.9
volume23
Intrest24
Strike
860
860
Last Price43.93Aug 28, 2026
Change
1.283%
Bid45
Ask46.3
volume31
Intrest78
Last Price13.3Aug 28, 2026
Change
10.243.4%
Bid13.1
Ask14.5
volume18
Intrest18
Strike
865
865
Last Price48.7Aug 28, 2026
Change
7.317.63%
Bid45.5
Ask52.3
volume20
Intrest46
Last Price13.1Aug 28, 2026
Change
7.536.41%
Bid12.1
Ask13.5
volume89
Intrest33
Strike
870
870
Last Price52Aug 28, 2026
Change
5.612.07%
Bid49.2
Ask58
volume11
Intrest61
Last Price11.9Aug 28, 2026
Change
10.145.91%
Bid10.6
Ask11.7
volume29
Intrest17
Strike
875
875
Last Price56.09Aug 28, 2026
Change
6.2912.63%
Bid54
Ask58.5
volume15
Intrest59
Last Price10.01Aug 28, 2026
Change
5.0633.58%
Bid9.7
Ask10.4
volume125
Intrest64
Strike
880
880
Last Price58.95Aug 28, 2026
Change
3.65.76%
Bid55.4
Ask64.9
volume10
Intrest75
Last Price10.1Aug 28, 2026
Change
2.922.31%
Bid8.7
Ask9.6
volume12
Intrest14
Strike
885
885
Last Price63.5Aug 28, 2026
Change
6.058.7%
Bid62
Ask65.7
volume7
Intrest12
Last Price8.23Aug 28, 2026
Change
7.5747.91%
Bid7.7
Ask8.5
volume41
Intrest79
Strike
890
890
Last Price63.38Aug 28, 2026
Change
1.642.52%
Bid65.9
Ask69.9
volume15
Intrest53
Last Price10.5Aug 28, 2026
Change
1.411.76%
Bid6.3
Ask8.3
volume6
Intrest66
Strike
895
895
Last Price63.63Aug 28, 2026
Change
11.4715.27%
Bid68.1
Ask77.5
volume1
Intrest58
Last Price6.6Aug 28, 2026
Change
8.355.7%
Bid6
Ask6.9
volume96
Intrest120
Strike
900
900
Last Price75.4Aug 28, 2026
Change
1.772.29%
Bid69.4
Ask83.9
volume27
Intrest89
Last Price6.2Aug 28, 2026
Change
544.64%
Bid5.4
Ask6.2
volume61
Intrest37
Strike
905
905
Last Price74.62Aug 27, 2026
Change
-0%
Bid78.9
Ask82.6
volume0
Intrest19
Last Price7.5Aug 28, 2026
Change
3.4531.51%
Bid4.9
Ask5.5
volume51
Intrest36
Strike
910
910
Last Price82.27Aug 26, 2026
Change
-0%
Bid81.4
Ask93.2
volume0
Intrest91
Last Price5.1Aug 28, 2026
Change
549.5%
Bid4.2
Ask5
volume26
Intrest45
Strike
915
915
Last Price84.3Aug 28, 2026
Change
21.9820.68%
Bid84.4
Ask94.3
volume4
Intrest52
Last Price4.5Aug 28, 2026
Change
4.4849.89%
Bid3.7
Ask4.7
volume35
Intrest35
Strike
920
920
Last Price94Aug 26, 2026
Change
-0%
Bid88.9
Ask101.8
volume0
Intrest57
Last Price3.5Aug 28, 2026
Change
4.9258.43%
Bid3.3
Ask3.9
volume14
Intrest19
Strike
925
925
Last Price35.2Aug 17, 2026
Change
-0%
Bid94.8
Ask105.5
volume0
Intrest6
Last Price3.22Aug 28, 2026
Change
4.6859.24%
Bid3.1
Ask3.7
volume67
Intrest85
Strike
930
930
Last Price100.8Aug 26, 2026
Change
-0%
Bid97.5
Ask109.1
volume0
Intrest10
Last Price3.08Aug 28, 2026
Change
2.7146.8%
Bid2.8
Ask3.1
volume20
Intrest22
Strike
935
935
Last Price106.6Aug 28, 2026
Change
25.6531.69%
Bid101.7
Ask115.7
volume1
Intrest2
Last Price2.5Aug 28, 2026
Change
3.256.14%
Bid2.35
Ask2.75
volume21
Intrest41
Strike
940
940
Last Price108.97Aug 20, 2026
Change
-0%
Bid108.2
Ask120.6
volume0
Intrest13
Last Price3.2Aug 28, 2026
Change
1.937.25%
Bid2
Ask2.6
volume8
Intrest74
Strike
945
945
Last Price123.66Aug 26, 2026
Change
-0%
Bid113
Ask125.3
volume0
Intrest2
Last Price2.01Aug 28, 2026
Change
3.4963.45%
Bid1.75
Ask2.15
volume39
Intrest79
Strike
950
950
Last Price128.56Aug 26, 2026
Change
-0%
Bid116.3
Ask129.9
volume0
Intrest10
Last Price1.96Aug 28, 2026
Change
2.5156.15%
Bid1.7
Ask1.9
volume21
Intrest23
Strike
955
955
Last Price141.27Aug 25, 2026
Change
-0%
Bid120
Ask134.7
volume0
Intrest2
Last Price1.62Aug 28, 2026
Change
3.6469.2%
Bid1.45
Ask1.7
volume17
Intrest33
Strike
960
960
Last Price49.5Aug 17, 2026
Change
-0%
Bid126.6
Ask139.5
volume0
Intrest6
Last Price1.65Aug 28, 2026
Change
2.2557.69%
Bid0.6
Ask3.1
volume17
Intrest18
Strike
965
965
Last Price150.74Aug 25, 2026
Change
-0%
Bid129.7
Ask143.2
volume0
Intrest10
Last Price1.5Aug 28, 2026
Change
1.550%
Bid0.05
Ask3.2
volume28
Intrest59
Strike
970
970
Last Price140.33Aug 27, 2026
Change
-0%
Bid135
Ask149.1
volume0
Intrest21
Last Price1.4Aug 28, 2026
Change
1.450%
Bid0.55
Ask1.55
volume12
Intrest47
Strike
975
975
Last Price158.25Aug 25, 2026
Change
-0%
Bid140.4
Ask154
volume0
Intrest17
Last Price1.65Aug 28, 2026
Change
0.9336.05%
Bid0.2
Ask2.6
volume14
Intrest50
Strike
980
980
Last Price59.28Aug 17, 2026
Change
-0%
Bid144.6
Ask158.9
volume0
Intrest38
Last Price0.97Aug 28, 2026
Change
2.6373.06%
Bid0.1
Ask2.05
volume150
Intrest25
Strike
985
985
Last Price148Aug 20, 2026
Change
-0%
Bid150.2
Ask163.8
volume0
Intrest14
Last Price0.6Aug 28, 2026
Change
4.488%
Bid0.3
Ask1.85
volume39
Intrest104
Strike
990
990
Last Price57.85Aug 17, 2026
Change
-0%
Bid156.6
Ask168.7
volume0
Intrest1
Last Price1Aug 28, 2026
Change
3.3677.06%
Bid0.05
Ask1
volume18
Intrest15
Strike
995
995
Last Price152.5Aug 21, 2026
Change
-0%
Bid159.6
Ask173.6
volume0
Intrest4
Last Price0.7Aug 28, 2026
Change
0.9557.58%
Bid-
Ask1.7
volume37
Intrest61
Strike
1000
1000
Last Price150.67Aug 28, 2026
Change
12.887.88%
Bid165
Ask178.6
volume1
Intrest6
Last Price0.87Aug 28, 2026
Change
2.5274.34%
Bid-
Ask1.6
volume5
Intrest5
Strike
1005
1005
Last Price-
Change
-
Bid169.9
Ask183.5
volume0
Intrest0
Last Price1.26Aug 28, 2026
Change
144.25%
Bid0.05
Ask0.9
volume29
Intrest31
Strike
1010
1010
Last Price175.4Aug 27, 2026
Change
-0%
Bid174.1
Ask188.5
volume0
Intrest8
Last Price0.38Aug 28, 2026
Change
1.7782.33%
Bid0.1
Ask1.35
volume22
Intrest35
Strike
1015
1015
Last Price-
Change
-
Bid182.1
Ask191.5
volume0
Intrest0
Last Price0.84Aug 28, 2026
Change
1.9569.89%
Bid-
Ask1.2
volume12
Intrest64
Strike
1020
1020
Last Price176Aug 27, 2026
Change
-0%
Bid183.8
Ask198.4
volume0
Intrest2
Last Price0.82Aug 28, 2026
Change
0.1818%
Bid-
Ask1.25
volume56
Intrest27
Strike
1025
1025
Last Price-
Change
-
Bid189.8
Ask200.6
volume0
Intrest0
Last Price0.5Aug 28, 2026
Change
0.4547.37%
Bid0.1
Ask1.1
volume140
Intrest55
Strike
1030
1030
Last Price-
Change
-
Bid194.8
Ask208.3
volume0
Intrest0
Last Price0.57Aug 28, 2026
Change
0.6653.66%
Bid-
Ask1
volume10
Intrest79
Strike
1035
1035
Last Price-
Change
-
Bid201.3
Ask213.3
volume0
Intrest0
Last Price0.6Aug 28, 2026
Change
1.0262.96%
Bid-
Ask0.7
volume3
Intrest55
Strike
1040
1040
Last Price197.5Aug 20, 2026
Change
-0%
Bid206.3
Ask215.6
volume0
Intrest1
Last Price0.55Aug 28, 2026
Change
2.0178.52%
Bid-
Ask2.1
volume6
Intrest31
Strike
1045
1045
Last Price184.71Jul 31, 2026
Change
-0%
Bid208.2
Ask223.7
volume0
Intrest6
Last Price0.37Aug 28, 2026
Change
0.4454.32%
Bid0.1
Ask0.95
volume55
Intrest126
Strike
1050
1050
Last Price184.58Aug 12, 2026
Change
-0%
Bid216.3
Ask225.5
volume0
Intrest2
Last Price0.4Aug 28, 2026
Change
0.5356.99%
Bid-
Ask1.15
volume10
Intrest14
Strike
1055
1055
Last Price-
Change
-
Bid218.2
Ask233.7
volume0
Intrest0
Last Price0.42Aug 28, 2026
Change
0.37740%
Bid-
Ask1
volume11
Intrest27
Strike
1060
1060
Last Price198Jul 31, 2026
Change
-0%
Bid223.7
Ask238.3
volume0
Intrest1
Last Price0.25Aug 28, 2026
Change
0.3759.68%
Bid0.1
Ask0.85
volume24
Intrest11
Strike
1065
1065
Last Price-
Change
-
Bid228.2
Ask243.7
volume0
Intrest0
Last Price0.48Aug 28, 2026
Change
-0%
Bid-
Ask1.45
volume3
Intrest74
Strike
1070
1070
Last Price236Jul 31, 2026
Change
-0%
Bid234.8
Ask248.3
volume0
Intrest2
Last Price0.21Aug 28, 2026
Change
1.9590.28%
Bid-
Ask1.15
volume2
Intrest14
Strike
1075
1075
Last Price224.1Aug 12, 2026
Change
-0%
Bid238.2
Ask253.7
volume0
Intrest1
Last Price1.09Aug 26, 2026
Change
-0%
Bid-
Ask1.8
volume0
Intrest10
Strike
1080
1080
Last Price236Aug 20, 2026
Change
-0%
Bid246.3
Ask258.3
volume0
Intrest0
Last Price2.65Aug 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest7
Strike
1085
1085
Last Price-
Change
-
Bid249.8
Ask260.5
volume0
Intrest0
Last Price0.25Aug 28, 2026
Change
0.8577.27%
Bid-
Ask0.45
volume342
Intrest6
Strike
1090
1090
Last Price-
Change
-
Bid254.8
Ask266.1
volume0
Intrest0
Last Price27.46Aug 14, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest6
Strike
1095
1095
Last Price221.38Aug 12, 2026
Change
-0%
Bid258.8
Ask273.3
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
0.280%
Bid-
Ask2.1
volume54
Intrest115
Strike
1100
1100
Last Price260Jul 31, 2026
Change
-0%
Bid263.7
Ask276.3
volume0
Intrest0
Last Price0.8Aug 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest92
Strike
1105
1105
Last Price-
Change
-
Bid269.8
Ask283.3
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
0.04400%
Bid-
Ask1.3
volume73
Intrest14
Strike
1110
1110
Last Price-
Change
-
Bid274.8
Ask285.5
volume0
Intrest0
Last Price1.98Aug 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest20
Strike
1115
1115
Last Price-
Change
-
Bid279.8
Ask290.5
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
1.7597.22%
Bid-
Ask0.75
volume20
Intrest23
Strike
1120
1120
Last Price-
Change
-
Bid283.8
Ask296
volume0
Intrest0
Last Price23.6Aug 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest34
Strike
1125
1125
Last Price-
Change
-
Bid288.7
Ask303.3
volume0
Intrest0
Last Price3.2Aug 19, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest24
Strike
1130
1130
Last Price311Aug 25, 2026
Change
-0%
Bid293.8
Ask308.3
volume0
Intrest0
Last Price0.1Aug 28, 2026
Change
0.480%
Bid-
Ask1.25
volume15
Intrest7
Strike
1135
1135
Last Price-
Change
-
Bid299.8
Ask310.5
volume0
Intrest0
Last Price2.52Aug 20, 2026
Change
-0%
Bid-
Ask2.9
volume0
Intrest11
Strike
1140
1140
Last Price308.17Aug 27, 2026
Change
-0%
Bid304.2
Ask318.3
volume0
Intrest0
Last Price7.75Aug 12, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
1145
1145
Last Price358Aug 03, 2026
Change
-0%
Bid309.8
Ask323.7
volume0
Intrest0
Last Price0.97Aug 24, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest47
Strike
1150
1150
Last Price294.7Jul 31, 2026
Change
-0%
Bid312.7
Ask328.7
volume0
Intrest0
Last Price0.35Aug 26, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest22
Strike
1160
1160
Last Price-
Change
-
Bid323.2
Ask338.7
volume0
Intrest0
Last Price2.04Aug 20, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest11
Strike
1170
1170
Last Price314Jul 30, 2026
Change
-0%
Bid333.2
Ask348.7
volume0
Intrest0
Last Price0.15Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest14
Strike
1180
1180
Last Price-
Change
-
Bid343.2
Ask358.7
volume0
Intrest0
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest213
Strike
1190
1190
Last Price337.7Aug 27, 2026
Change
-0%
Bid354.8
Ask365.5
volume0
Intrest0
Last Price0.2Aug 28, 2026
Change
2.0891.23%
Bid-
Ask1.15
volume1
Intrest131
Strike
1200
1200
Last Price-
Change
-
Bid364.8
Ask378.3
volume0
Intrest0
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest45
Strike
1210
1210
Last Price-
Change
-
Bid374.8
Ask388.3
volume0
Intrest0
Last Price0.1Aug 27, 2026
Change
-0%
Bid-
Ask3.8
volume0
Intrest13
Strike
1220
1220
Last Price372Aug 05, 2026
Change
-0%
Bid383.5
Ask398.7
volume0
Intrest0
Last Price0.1Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest107
Strike
1230
1230
Last Price-
Change
-
Bid393.2
Ask408.7
volume0
Intrest0
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest121
Strike
1240
1240
Last Price396Aug 07, 2026
Change
-0%
Bid404.8
Ask415.5
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
0.166.67%
Bid-
Ask0.05
volume4
Intrest22
Strike
1250
1250
Last Price-
Change
-
Bid416.3
Ask428.3
volume0
Intrest0
Last Price2.1Aug 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest8
Strike
1260
1260
Last Price-
Change
-
Bid424.8
Ask438.3
volume0
Intrest0
Last Price0.15Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest23
Strike
1270
1270
Last Price461.6Aug 07, 2026
Change
-0%
Bid433.2
Ask448.7
volume0
Intrest0
Last Price1.16Aug 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest13
Strike
1280
1280
Last Price-
Change
-
Bid443.2
Ask458.5
volume0
Intrest0
Last Price2.53Aug 19, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest9
Strike
1290
1290
Last Price-
Change
-
Bid453.7
Ask468.7
volume0
Intrest0
Last Price5.11Aug 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest5
Strike
1300
1300
Last Price-
Change
-
Bid463.2
Ask478.7
volume0
Intrest0
Last Price4.42Aug 14, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest5
Strike
1310
1310
Last Price472.7Jul 27, 2026
Change
-0%
Bid473
Ask488.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1320
1320
Last Price393.4Aug 14, 2026
Change
-0%
Bid484.2
Ask498.7
volume0
Intrest0
Last Price1.99Aug 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest13
Strike
1330
1330
Last Price-
Change
-
Bid493.2
Ask508.7
volume0
Intrest0
Last Price1.99Aug 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest34
Strike
1340
1340
Last Price492Aug 07, 2026
Change
-0%
Bid503.2
Ask518.7
volume0
Intrest0
Last Price3.67Aug 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest52
Strike
1350
1350
Last Price-
Change
-
Bid513.2
Ask528.7
volume0
Intrest0
Last Price3.71Aug 17, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Strike
1360
1360
Last Price-
Change
-
Bid523.2
Ask538.7
volume0
Intrest0
Last Price4.8Jul 29, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
1370
1370
Last Price-
Change
-
Bid534.8
Ask548.7
volume0
Intrest0
Last Price1.96Aug 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Strike
1380
1380
Last Price529.7Jul 27, 2026
Change
-0%
Bid543.4
Ask558.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1390
1390
Last Price550Aug 20, 2026
Change
-0%
Bid553.2
Ask568.7
volume0
Intrest0
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest5
Strike
1400
1400
Last Price-
Change
-
Bid563.2
Ask578.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1410
1410
Last Price-
Change
-
Bid573.2
Ask588.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1420
1420
Last Price-
Change
-
Bid583.2
Ask598.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1430
1430
Last Price-
Change
-
Bid594.8
Ask608.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1440
1440
Last Price-
Change
-
Bid603.2
Ask618.6
volume0
Intrest0
Last Price0.15Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest16
Strike
1450
1450
Last Price-
Change
-
Bid614.8
Ask628.7
volume0
Intrest0