SPY767.97 QQQ688.44−0.51%BTC/USD80,303.06−0.16%DIA536.40+0.62%GLD378.71+1.67%TLT81.94+0.22%

Moderna Inc Option Chain

MRNANASDAQ

Trade with Public

$258.38

29.9413.11%

Last update: Nov 5, 6:37 AM

Overview News Earnings Forecast Events Price Targets Financials Sentiment Ownership CompareOptionsStock Report

PRO

Why Is It Moving?™:Shares of vaccine-related companies are trading higher after U.S. midterm e...

Earnings: Q3 2026 earnings tomorrow on Fri Nov 6th before the market open

Conference Call: Conference call scheduled tomorrow at 8:00 AM

Click to view the webcast

Options Unusual Options Activity

Moderna Options

View Moderna (MRNA) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

—

P/C Ratio (OI)

1.44

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

95.0330.0

95.0

330.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price136.33Nov 03, 2026

Change

Bid161.5

Ask165.2

volume0

Intrest5

Strike

Last Price0.02Nov 03, 2026

Change

Bid-

Ask4.9

volume0

Intrest99

Last Price131.36Nov 03, 2026

Change

Bid156.5

Ask160.2

volume0

Intrest7

Strike

100

Last Price0.01Nov 02, 2026

Change

Bid-

Ask0.05

volume0

Intrest1038

Last Price127.76Nov 03, 2026

Change

Bid151.5

Ask155.2

volume0

Intrest3

Strike

105

Last Price0.01Nov 03, 2026

Change

Bid-

Ask0.02

volume0

Intrest87

Last Price79.3Oct 27, 2026

Change

Bid146.5

Ask150.2

volume0

Intrest0

Strike

110

Last Price0.01Nov 03, 2026

Change

Bid-

Ask0.01

volume0

Intrest135

Last Price117.33Nov 03, 2026

Change

Bid141.5

Ask145.2

volume0

Intrest5

Strike

115

Last Price0.01Nov 04, 2026

Change

Bid-

Ask0.01

volume0

Intrest309

Last Price111.57Nov 03, 2026

Change

Bid136.5

Ask140.25

volume0

Intrest6

Strike

120

Last Price0.03Nov 04, 2026

Change

Bid-

Ask0.53

volume0

Intrest521

Last Price107.19Nov 03, 2026

Change

Bid131.5

Ask135.25

volume0

Intrest2

Strike

125

Last Price0.03Nov 04, 2026

Change

Bid-

Ask0.03

volume0

Intrest759

Last Price101.94Nov 03, 2026

Change

Bid126.55

Ask130.25

volume0

Intrest24

Strike

130

Last Price0.01Nov 04, 2026

Change

Bid-

Ask0.02

volume0

Intrest349

Last Price97.02Nov 03, 2026

Change

Bid121.55

Ask125.25

volume0

Intrest24

Strike

135

Last Price0.07Nov 04, 2026

Change

Bid0.01

Ask0.25

volume0

Intrest258

Last Price92.04Nov 03, 2026

Change

Bid116.5

Ask120.25

volume0

Intrest70

Strike

140

Last Price0.03Nov 04, 2026

Change

Bid-

Ask0.2

volume0

Intrest316

Last Price87.05Nov 03, 2026

Change

Bid111.5

Ask115.25

volume0

Intrest14

Strike

145

Last Price0.03Nov 04, 2026

Change

Bid-

Ask0.05

volume0

Intrest971

Last Price104.73Nov 04, 2026

Change

Bid106.55

Ask110.25

volume0

Intrest66

Strike

150

Last Price0.04Nov 04, 2026

Change

Bid0.03

Ask0.08

volume0

Intrest1408

Last Price89.84Nov 04, 2026

Change

Bid101.55

Ask105.25

volume0

Intrest14

Strike

155

Last Price0.04Nov 04, 2026

Change

Bid-

Ask0.15

volume0

Intrest194

Last Price85.35Nov 04, 2026

Change

Bid96.55

Ask100.3

volume0

Intrest33

Strike

160

Last Price0.05Nov 04, 2026

Change

Bid0.01

Ask0.29

volume0

Intrest765

Last Price82.7Nov 04, 2026

Change

Bid94.1

Ask97.7

volume0

Intrest33

Strike

162.5

Last Price0.06Nov 04, 2026

Change

Bid0.02

Ask0.1

volume0

Intrest85

Last Price80.97Nov 04, 2026

Change

Bid91.55

Ask95.3

volume0

Intrest28

Strike

165

Last Price0.06Nov 04, 2026

Change

Bid0.02

Ask0.11

volume0

Intrest590

Last Price81.15Nov 04, 2026

Change

Bid89.1

Ask92.8

volume0

Intrest16

Strike

167.5

Last Price0.12Nov 04, 2026

Change

Bid0.05

Ask0.35

volume0

Intrest89

Last Price79.26Nov 04, 2026

Change

Bid86.6

Ask90.3

volume0

Intrest33

Strike

170

Last Price0.06Nov 04, 2026

Change

Bid0.05

Ask0.32

volume0

Intrest605

Last Price84.13Nov 04, 2026

Change

Bid84.1

Ask87.85

volume0

Intrest23

Strike

172.5

Last Price0.17Nov 04, 2026

Change

Bid-

Ask0.2

volume0

Intrest268

Last Price81.7Nov 04, 2026

Change

Bid81.4

Ask85.05

volume0

Intrest75

Strike

175

Last Price0.09Nov 04, 2026

Change

Bid0.06

Ask0.2

volume0

Intrest474

Last Price68.12Nov 04, 2026

Change

Bid79.1

Ask82.85

volume0

Intrest29

Strike

177.5

Last Price0.14Nov 04, 2026

Change

Bid-

Ask0.3

volume0

Intrest333

Last Price65.13Nov 04, 2026

Change

Bid76.75

Ask80.45

volume0

Intrest245

Strike

180

Last Price0.12Nov 04, 2026

Change

Bid0.1

Ask0.12

volume0

Intrest3937

Last Price62.72Nov 04, 2026

Change

Bid74.15

Ask77.85

volume0

Intrest75

Strike

182.5

Last Price0.12Nov 04, 2026

Change

Bid0.11

Ask0.18

volume0

Intrest633

Last Price66.4Nov 04, 2026

Change

Bid71.65

Ask75.4

volume0

Intrest71

Strike

185

Last Price0.15Nov 04, 2026

Change

Bid0.1

Ask0.19

volume0

Intrest538

Last Price63.9Nov 04, 2026

Change

Bid69.15

Ask72.6

volume0

Intrest47

Strike

187.5

Last Price0.21Nov 04, 2026

Change

Bid0.1

Ask0.35

volume0

Intrest134

Last Price60.37Nov 04, 2026

Change

Bid66.6

Ask70.3

volume0

Intrest662

Strike

190

Last Price0.19Nov 04, 2026

Change

Bid0.13

Ask0.25

volume0

Intrest524

Last Price55.26Nov 04, 2026

Change

Bid64.15

Ask67.9

volume0

Intrest42

Strike

192.5

Last Price0.19Nov 04, 2026

Change

Bid0.07

Ask0.23

volume0

Intrest298

Last Price50Nov 04, 2026

Change

Bid62.6

Ask65.25

volume0

Intrest618

Strike

195

Last Price0.19Nov 04, 2026

Change

Bid0.18

Ask0.24

volume0

Intrest268

Last Price55Nov 04, 2026

Change

Bid59.1

Ask63.2

volume0

Intrest68

Strike

197.5

Last Price0.22Nov 04, 2026

Change

Bid0.01

Ask0.49

volume0

Intrest266

Last Price49.75Nov 04, 2026

Change

Bid57.1

Ask60.3

volume0

Intrest1222

Strike

200

Last Price0.2Nov 04, 2026

Change

Bid0.23

Ask0.3

volume0

Intrest1275

Last Price43.15Nov 04, 2026

Change

Bid54.35

Ask58.1

volume0

Intrest57

Strike

202.5

Last Price0.34Nov 04, 2026

Change

Bid0.13

Ask0.41

volume0

Intrest275

Last Price44.1Nov 04, 2026

Change

Bid52.2

Ask55.4

volume0

Intrest273

Strike

205

Last Price0.34Nov 04, 2026

Change

Bid0.2

Ask0.43

volume0

Intrest357

Last Price38.92Nov 04, 2026

Change

Bid49.3

Ask53

volume0

Intrest177

Strike

207.5

Last Price0.4Nov 04, 2026

Change

Bid0.09

Ask0.56

volume0

Intrest316

Last Price39.41Nov 04, 2026

Change

Bid46.85

Ask50.65

volume0

Intrest223

Strike

210

Last Price0.48Nov 04, 2026

Change

Bid0.4

Ask0.58

volume0

Intrest544

Last Price34.12Nov 04, 2026

Change

Bid44.6

Ask48

volume0

Intrest57

Strike

212.5

Last Price0.72Nov 04, 2026

Change

Bid0.36

Ask0.78

volume0

Intrest238

Last Price35.68Nov 04, 2026

Change

Bid42.05

Ask45.45

volume0

Intrest300

Strike

215

Last Price0.71Nov 04, 2026

Change

Bid0.58

Ask0.88

volume0

Intrest599

Last Price39.14Nov 04, 2026

Change

Bid39.65

Ask43.35

volume0

Intrest117

Strike

217.5

Last Price0.96Nov 04, 2026

Change

Bid0.64

Ask0.94

volume0

Intrest219

Last Price37.39Nov 04, 2026

Change

Bid37.7

Ask40.6

volume0

Intrest546

Strike

220

Last Price0.88Nov 04, 2026

Change

Bid0.88

Ask0.95

volume0

Intrest2103

Last Price34.56Nov 04, 2026

Change

Bid34.95

Ask38.6

volume0

Intrest408

Strike

222.5

Last Price1.35Nov 04, 2026

Change

Bid0.8

Ask1.35

volume0

Intrest175

Last Price33.1Nov 04, 2026

Change

Bid33.65

Ask36.1

volume0

Intrest1539

Strike

225

Last Price1.34Nov 04, 2026

Change

Bid1.2

Ask1.47

volume0

Intrest500

Last Price32.14Nov 04, 2026

Change

Bid30.5

Ask33.6

volume0

Intrest722

Strike

227.5

Last Price2.59Nov 04, 2026

Change

Bid1.34

Ask1.89

volume0

Intrest248

Last Price30.18Nov 04, 2026

Change

Bid29.2

Ask31.1

volume0

Intrest6676

Strike

230

Last Price1.9Nov 04, 2026

Change

Bid1.87

Ask2.08

volume0

Intrest544

Last Price21.5Nov 04, 2026

Change

Bid27.05

Ask29.3

volume0

Intrest5049

Strike

232.5

Last Price2.3Nov 04, 2026

Change

Bid1.7

Ask2.79

volume0

Intrest68

Last Price25.14Nov 04, 2026

Change

Bid24.7

Ask26.95

volume0

Intrest809

Strike

235

Last Price2.71Nov 04, 2026

Change

Bid2.37

Ask2.87

volume0

Intrest89

Last Price23.15Nov 04, 2026

Change

Bid22.2

Ask25.2

volume0

Intrest128

Strike

237.5

Last Price3.14Nov 04, 2026

Change

Bid2.71

Ask4.1

volume0

Intrest62

Last Price22.4Nov 04, 2026

Change

Bid21.3

Ask23.2

volume0

Intrest938

Strike

240

Last Price3.68Nov 04, 2026

Change

Bid3.6

Ask4.4

volume0

Intrest239

Last Price14.05Nov 04, 2026

Change

Bid18.8

Ask21.25

volume0

Intrest633

Strike

242.5

Last Price4.89Nov 04, 2026

Change

Bid4.1

Ask5.35

volume0

Intrest13

Last Price17.77Nov 04, 2026

Change

Bid17.15

Ask19.05

volume0

Intrest6314

Strike

245

Last Price5.5Nov 04, 2026

Change

Bid4.8

Ask5.4

volume0

Intrest47

Last Price16.45Nov 04, 2026

Change

Bid15.65

Ask17.25

volume0

Intrest4921

Strike

247.5

Last Price6.25Nov 04, 2026

Change

Bid5.2

Ask7

volume0

Intrest6

Last Price15.3Nov 04, 2026

Change

Bid14.4

Ask15.6

volume0

Intrest9601

Strike

250

Last Price6.68Nov 04, 2026

Change

Bid6.5

Ask6.95

volume0

Intrest143

Last Price13.1Nov 04, 2026

Change

Bid12.4

Ask13.8

volume0

Intrest108

Strike

252.5

Last Price7.67Nov 04, 2026

Change

Bid7.5

Ask8.4

volume0

Intrest12

Last Price12.1Nov 04, 2026

Change

Bid11.4

Ask12.6

volume0

Intrest185

Strike

255

Last Price8.66Nov 04, 2026

Change

Bid8.1

Ask9.4

volume0

Intrest5

Last Price11.05Nov 04, 2026

Change

Bid9.8

Ask11.4

volume0

Intrest152

Strike

257.5

Last Price10.1Nov 04, 2026

Change

Bid9.3

Ask10.6

volume0

Intrest0

Last Price9.25Nov 04, 2026

Change

Bid9.1

Ask9.6

volume0

Intrest1010

Strike

260

Last Price11.5Nov 04, 2026

Change

Bid9.9

Ask12.25

volume0

Intrest9

Last Price8.5Nov 04, 2026

Change

Bid7.85

Ask8.8

volume0

Intrest73

Strike

262.5

Last Price30.2Nov 04, 2026

Change

Bid11.6

Ask14.7

volume0

Intrest0

Last Price7.43Nov 04, 2026

Change

Bid6.45

Ask7.75

volume0

Intrest200

Strike

265

Last Price21.72Nov 04, 2026

Change

Bid13.15

Ask16.15

volume0

Intrest3

Last Price6.35Nov 04, 2026

Change

Bid5.5

Ask6.85

volume0

Intrest87

Strike

267.5

Last Price22.28Nov 04, 2026

Change

Bid14.6

Ask17.75

volume0

Intrest0

Last Price4.95Nov 04, 2026

Change

Bid4.95

Ask5.95

volume0

Intrest461

Strike

270

Last Price24.5Nov 04, 2026

Change

Bid16.3

Ask19.35

volume0

Intrest2

Last Price4.3Nov 04, 2026

Change

Bid4.3

Ask5.2

volume0

Intrest74

Strike

272.5

Last Price26.9Nov 04, 2026

Change

Bid18

Ask20.55

volume0

Intrest2

Last Price4.25Nov 04, 2026

Change

Bid3.85

Ask4.65

volume0

Intrest671

Strike

275

Last Price22Nov 04, 2026

Change

Bid19.95

Ask23

volume0

Intrest2

Last Price3.85Nov 04, 2026

Change

Bid3.35

Ask4.1

volume0

Intrest62

Strike

277.5

Last Price-

Change

Bid21.4

Ask24.85

volume0

Intrest0

Last Price3.27Nov 04, 2026

Change

Bid3

Ask3.45

volume0

Intrest1077

Strike

280

Last Price25Nov 04, 2026

Change

Bid23.35

Ask26.3

volume0

Intrest1

Last Price2.72Nov 04, 2026

Change

Bid2.62

Ask3.15

volume0

Intrest251

Strike

282.5

Last Price92Oct 27, 2026

Change

Bid25.8

Ask28.9

volume0

Intrest0

Last Price2.37Nov 04, 2026

Change

Bid2.06

Ask2.54

volume0

Intrest130

Strike

285

Last Price42.59Nov 04, 2026

Change

Bid28

Ask30.65

volume0

Intrest1

Last Price2.27Nov 04, 2026

Change

Bid1.79

Ask2.27

volume0

Intrest399

Strike

287.5

Last Price-

Change

Bid30.25

Ask33.15

volume0

Intrest0

Last Price1.78Nov 04, 2026

Change

Bid1.5

Ask1.99

volume0

Intrest112

Strike

290

Last Price45.74Nov 04, 2026

Change

Bid32.3

Ask35.1

volume0

Intrest3

Last Price1.64Nov 04, 2026

Change

Bid1.24

Ask1.94

volume0

Intrest40

Strike

292.5

Last Price48.21Nov 04, 2026

Change

Bid34.55

Ask37.65

volume0

Intrest0

Last Price1.4Nov 04, 2026

Change

Bid1.09

Ask1.52

volume0

Intrest74

Strike

295

Last Price50.02Nov 04, 2026

Change

Bid36.5

Ask39.95

volume0

Intrest1

Last Price1.22Nov 04, 2026

Change

Bid0.9

Ask1.38

volume0

Intrest21

Strike

297.5

Last Price52.78Nov 04, 2026

Change

Bid38.85

Ask42.15

volume0

Intrest0

Last Price1.09Nov 04, 2026

Change

Bid1

Ask1.1

volume0

Intrest1041

Strike

300

Last Price53.67Nov 04, 2026

Change

Bid41.15

Ask44.55

volume0

Intrest17

Last Price0.98Nov 04, 2026

Change

Bid0.75

Ask1.21

volume0

Intrest9

Strike

302.5

Last Price112.5Oct 26, 2026

Change

Bid43.6

Ask46.9

volume0

Intrest0

Last Price0.82Nov 04, 2026

Change

Bid0.68

Ask0.92

volume0

Intrest71

Strike

305

Last Price60.02Nov 04, 2026

Change

Bid45.9

Ask49.25

volume0

Intrest1

Last Price0.68Nov 04, 2026

Change

Bid0.32

Ask0.85

volume0

Intrest7

Strike

307.5

Last Price62.45Nov 04, 2026

Change

Bid48.4

Ask51.6

volume0

Intrest0

Last Price0.64Nov 04, 2026

Change

Bid0.55

Ask0.71

volume0

Intrest34

Strike

310

Last Price65.12Nov 04, 2026

Change

Bid50.45

Ask54.05

volume0

Intrest0

Last Price0.53Nov 04, 2026

Change

Bid0.4

Ask0.8

volume0

Intrest6

Strike

312.5

Last Price67.55Nov 04, 2026

Change

Bid53.15

Ask56.45

volume0

Intrest0

Last Price0.5Nov 04, 2026

Change

Bid0.17

Ask0.58

volume0

Intrest80

Strike

315

Last Price69.85Nov 04, 2026

Change

Bid55.6

Ask58.9

volume0

Intrest0

Last Price0.37Nov 04, 2026

Change

Bid0.25

Ask0.58

volume0

Intrest6

Strike

317.5

Last Price97Oct 29, 2026

Change

Bid57.8

Ask61.45

volume0

Intrest0

Last Price0.34Nov 04, 2026

Change

Bid0.16

Ask0.51

volume0

Intrest58

Strike

320

Last Price105.94Oct 28, 2026

Change

Bid60.15

Ask63.8

volume0

Intrest0

Last Price0.25Nov 04, 2026

Change

Bid0.05

Ask0.43

volume0

Intrest6

Strike

322.5

Last Price124.5Oct 26, 2026

Change

Bid63

Ask66.2

volume0

Intrest0

Last Price0.26Nov 04, 2026

Change

Bid0.11

Ask0.42

volume0

Intrest21

Strike

325

Last Price126.7Oct 26, 2026

Change

Bid65.1

Ask68.7

volume0

Intrest0

Last Price0.17Nov 04, 2026

Change

Bid0.13

Ask0.43

volume0

Intrest7

Strike

327.5

Last Price-

Change

Bid67.8

Ask71.15

volume0

Intrest0

Last Price0.18Nov 04, 2026

Change

Bid0.15

Ask0.31

volume0

Intrest1354

Strike

330

Last Price108.75Oct 22, 2026

Change

Bid70.2

Ask73.6

volume0

Intrest0

Options Unusual Options Activity

Moderna Options

View Moderna (MRNA) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

—

P/C Ratio (OI)

1.44

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Strike Range

95.0330.0

95.0

330.0

Last price

Change

Bid

Ask

Volume

Open Interest

Strike

Last price

Change

Bid

Ask

Volume

Open Interest

Last Price136.33Nov 03, 2026

Change

Bid161.5

Ask165.2

volume0

Intrest5

Strike

Last Price0.02Nov 03, 2026

Change

Bid-

Ask4.9

volume0

Intrest99

Last Price131.36Nov 03, 2026

Change

Bid156.5

Ask160.2

volume0

Intrest7

Strike

100

Last Price0.01Nov 02, 2026

Change

Bid-

Ask0.05

volume0

Intrest1038

Last Price127.76Nov 03, 2026

Change

Bid151.5

Ask155.2

volume0

Intrest3

Strike

105

Last Price0.01Nov 03, 2026

Change

Bid-

Ask0.02

volume0

Intrest87

Last Price79.3Oct 27, 2026

Change

Bid146.5

Ask150.2

volume0

Intrest0

Strike

110

Last Price0.01Nov 03, 2026

Change

Bid-

Ask0.01

volume0

Intrest135

Last Price117.33Nov 03, 2026

Change

Bid141.5

Ask145.2

volume0

Intrest5

Strike

115

Last Price0.01Nov 04, 2026

Change

Bid-

Ask0.01

volume0

Intrest309

Last Price111.57Nov 03, 2026

Change

Bid136.5

Ask140.25

volume0

Intrest6

Strike

120

Last Price0.03Nov 04, 2026

Change

Bid-

Ask0.53

volume0

Intrest521

Last Price107.19Nov 03, 2026

Change

Bid131.5

Ask135.25

volume0

Intrest2

Strike

125

Last Price0.03Nov 04, 2026

Change

Bid-

Ask0.03

volume0

Intrest759

Last Price101.94Nov 03, 2026

Change

Bid126.55

Ask130.25

volume0

Intrest24

Strike

130

Last Price0.01Nov 04, 2026

Change

Bid-

Ask0.02

volume0

Intrest349

Last Price97.02Nov 03, 2026

Change

Bid121.55

Ask125.25

volume0

Intrest24

Strike

135

Last Price0.07Nov 04, 2026

Change

Bid0.01

Ask0.25

volume0

Intrest258

Last Price92.04Nov 03, 2026

Change

Bid116.5

Ask120.25

volume0

Intrest70

Strike

140

Last Price0.03Nov 04, 2026

Change

Bid-

Ask0.2

volume0

Intrest316

Last Price87.05Nov 03, 2026

Change

Bid111.5

Ask115.25

volume0

Intrest14

Strike

145

Last Price0.03Nov 04, 2026

Change

Bid-

Ask0.05

volume0

Intrest971

Last Price104.73Nov 04, 2026

Change

Bid106.55

Ask110.25

volume0

Intrest66

Strike

150

Last Price0.04Nov 04, 2026

Change

Bid0.03

Ask0.08

volume0

Intrest1408

Last Price89.84Nov 04, 2026

Change

Bid101.55

Ask105.25

volume0

Intrest14

Strike

155

Last Price0.04Nov 04, 2026

Change

Bid-

Ask0.15

volume0

Intrest194

Last Price85.35Nov 04, 2026

Change

Bid96.55

Ask100.3

volume0

Intrest33

Strike

160

Last Price0.05Nov 04, 2026

Change

Bid0.01

Ask0.29

volume0

Intrest765

Last Price82.7Nov 04, 2026

Change

Bid94.1

Ask97.7

volume0

Intrest33

Strike

162.5

Last Price0.06Nov 04, 2026

Change

Bid0.02

Ask0.1

volume0

Intrest85

Last Price80.97Nov 04, 2026

Change

Bid91.55

Ask95.3

volume0

Intrest28

Strike

165

Last Price0.06Nov 04, 2026

Change

Bid0.02

Ask0.11

volume0

Intrest590

Last Price81.15Nov 04, 2026

Change

Bid89.1

Ask92.8

volume0

Intrest16

Strike

167.5

Last Price0.12Nov 04, 2026

Change

Bid0.05

Ask0.35

volume0

Intrest89

Last Price79.26Nov 04, 2026

Change

Bid86.6

Ask90.3

volume0

Intrest33

Strike

170

Last Price0.06Nov 04, 2026

Change

Bid0.05

Ask0.32

volume0

Intrest605

Last Price84.13Nov 04, 2026

Change

Bid84.1

Ask87.85

volume0

Intrest23

Strike

172.5

Last Price0.17Nov 04, 2026

Change

Bid-

Ask0.2

volume0

Intrest268

Last Price81.7Nov 04, 2026

Change

Bid81.4

Ask85.05

volume0

Intrest75

Strike

175

Last Price0.09Nov 04, 2026

Change

Bid0.06

Ask0.2

volume0

Intrest474

Last Price68.12Nov 04, 2026

Change

Bid79.1

Ask82.85

volume0

Intrest29

Strike

177.5

Last Price0.14Nov 04, 2026

Change

Bid-

Ask0.3

volume0

Intrest333

Last Price65.13Nov 04, 2026

Change

Bid76.75

Ask80.45

volume0

Intrest245

Strike

180

Last Price0.12Nov 04, 2026

Change

Bid0.1

Ask0.12

volume0

Intrest3937

Last Price62.72Nov 04, 2026

Change

Bid74.15

Ask77.85

volume0

Intrest75

Strike

182.5

Last Price0.12Nov 04, 2026

Change

Bid0.11

Ask0.18

volume0

Intrest633

Last Price66.4Nov 04, 2026

Change

Bid71.65

Ask75.4

volume0

Intrest71

Strike

185

Last Price0.15Nov 04, 2026

Change

Bid0.1

Ask0.19

volume0

Intrest538

Last Price63.9Nov 04, 2026

Change

Bid69.15

Ask72.6

volume0

Intrest47

Strike

187.5

Last Price0.21Nov 04, 2026

Change

Bid0.1

Ask0.35

volume0

Intrest134

Last Price60.37Nov 04, 2026

Change

Bid66.6

Ask70.3

volume0

Intrest662

Strike

190

Last Price0.19Nov 04, 2026

Change

Bid0.13

Ask0.25

volume0

Intrest524

Last Price55.26Nov 04, 2026

Change

Bid64.15

Ask67.9

volume0

Intrest42

Strike

192.5

Last Price0.19Nov 04, 2026

Change

Bid0.07

Ask0.23

volume0

Intrest298

Last Price50Nov 04, 2026

Change

Bid62.6

Ask65.25

volume0

Intrest618

Strike

195

Last Price0.19Nov 04, 2026

Change

Bid0.18

Ask0.24

volume0

Intrest268

Last Price55Nov 04, 2026

Change

Bid59.1

Ask63.2

volume0

Intrest68

Strike

197.5

Last Price0.22Nov 04, 2026

Change

Bid0.01

Ask0.49

volume0

Intrest266

Last Price49.75Nov 04, 2026

Change

Bid57.1

Ask60.3

volume0

Intrest1222

Strike

200

Last Price0.2Nov 04, 2026

Change

Bid0.23

Ask0.3

volume0

Intrest1275

Last Price43.15Nov 04, 2026

Change

Bid54.35

Ask58.1

volume0

Intrest57

Strike

202.5

Last Price0.34Nov 04, 2026

Change

Bid0.13

Ask0.41

volume0

Intrest275

Last Price44.1Nov 04, 2026

Change

Bid52.2

Ask55.4

volume0

Intrest273

Strike

205

Last Price0.34Nov 04, 2026

Change

Bid0.2

Ask0.43

volume0

Intrest357

Last Price38.92Nov 04, 2026

Change

Bid49.3

Ask53

volume0

Intrest177

Strike

207.5

Last Price0.4Nov 04, 2026

Change

Bid0.09

Ask0.56

volume0

Intrest316

Last Price39.41Nov 04, 2026

Change

Bid46.85

Ask50.65

volume0

Intrest223

Strike

210

Last Price0.48Nov 04, 2026

Change

Bid0.4

Ask0.58

volume0

Intrest544

Last Price34.12Nov 04, 2026

Change

Bid44.6

Ask48

volume0

Intrest57

Strike

212.5

Last Price0.72Nov 04, 2026

Change

Bid0.36

Ask0.78

volume0

Intrest238

Last Price35.68Nov 04, 2026

Change

Bid42.05

Ask45.45

volume0

Intrest300

Strike

215

Last Price0.71Nov 04, 2026

Change

Bid0.58

Ask0.88

volume0

Intrest599

Last Price39.14Nov 04, 2026

Change

Bid39.65

Ask43.35

volume0

Intrest117

Strike

217.5

Last Price0.96Nov 04, 2026

Change

Bid0.64

Ask0.94

volume0

Intrest219

Last Price37.39Nov 04, 2026

Change

Bid37.7

Ask40.6

volume0

Intrest546

Strike

220

Last Price0.88Nov 04, 2026

Change

Bid0.88

Ask0.95

volume0

Intrest2103

Last Price34.56Nov 04, 2026

Change

Bid34.95

Ask38.6

volume0

Intrest408

Strike

222.5

Last Price1.35Nov 04, 2026

Change

Bid0.8

Ask1.35

volume0

Intrest175

Last Price33.1Nov 04, 2026

Change

Bid33.65

Ask36.1

volume0

Intrest1539

Strike

225

Last Price1.34Nov 04, 2026

Change

Bid1.2

Ask1.47

volume0

Intrest500

Last Price32.14Nov 04, 2026

Change

Bid30.5

Ask33.6

volume0

Intrest722

Strike

227.5

Last Price2.59Nov 04, 2026

Change

Bid1.34

Ask1.89

volume0

Intrest248

Last Price30.18Nov 04, 2026

Change

Bid29.2

Ask31.1

volume0

Intrest6676

Strike

230

Last Price1.9Nov 04, 2026

Change

Bid1.87

Ask2.08

volume0

Intrest544

Last Price21.5Nov 04, 2026

Change

Bid27.05

Ask29.3

volume0

Intrest5049

Strike

232.5

Last Price2.3Nov 04, 2026

Change

Bid1.7

Ask2.79

volume0

Intrest68

Last Price25.14Nov 04, 2026

Change

Bid24.7

Ask26.95

volume0

Intrest809

Strike

235

Last Price2.71Nov 04, 2026

Change

Bid2.37

Ask2.87

volume0

Intrest89

Last Price23.15Nov 04, 2026

Change

Bid22.2

Ask25.2

volume0

Intrest128

Strike

237.5

Last Price3.14Nov 04, 2026

Change

Bid2.71

Ask4.1

volume0

Intrest62

Last Price22.4Nov 04, 2026

Change

Bid21.3

Ask23.2

volume0

Intrest938

Strike

240

Last Price3.68Nov 04, 2026

Change

Bid3.6

Ask4.4

volume0

Intrest239

Last Price14.05Nov 04, 2026

Change

Bid18.8

Ask21.25

volume0

Intrest633

Strike

242.5

Last Price4.89Nov 04, 2026

Change

Bid4.1

Ask5.35

volume0

Intrest13

Last Price17.77Nov 04, 2026

Change

Bid17.15

Ask19.05

volume0

Intrest6314

Strike

245

Last Price5.5Nov 04, 2026

Change

Bid4.8

Ask5.4

volume0

Intrest47

Last Price16.45Nov 04, 2026

Change

Bid15.65

Ask17.25

volume0

Intrest4921

Strike

247.5

Last Price6.25Nov 04, 2026

Change

Bid5.2

Ask7

volume0

Intrest6

Last Price15.3Nov 04, 2026

Change

Bid14.4

Ask15.6

volume0

Intrest9601

Strike

250

Last Price6.68Nov 04, 2026

Change

Bid6.5

Ask6.95

volume0

Intrest143

Last Price13.1Nov 04, 2026

Change

Bid12.4

Ask13.8

volume0

Intrest108

Strike

252.5

Last Price7.67Nov 04, 2026

Change

Bid7.5

Ask8.4

volume0

Intrest12

Last Price12.1Nov 04, 2026

Change

Bid11.4

Ask12.6

volume0

Intrest185

Strike

255

Last Price8.66Nov 04, 2026

Change

Bid8.1

Ask9.4

volume0

Intrest5

Last Price11.05Nov 04, 2026

Change

Bid9.8

Ask11.4

volume0

Intrest152

Strike

257.5

Last Price10.1Nov 04, 2026

Change

Bid9.3

Ask10.6

volume0

Intrest0

Last Price9.25Nov 04, 2026

Change

Bid9.1

Ask9.6

volume0

Intrest1010

Strike

260

Last Price11.5Nov 04, 2026

Change

Bid9.9

Ask12.25

volume0

Intrest9

Last Price8.5Nov 04, 2026

Change

Bid7.85

Ask8.8

volume0

Intrest73

Strike

262.5

Last Price30.2Nov 04, 2026

Change

Bid11.6

Ask14.7

volume0

Intrest0

Last Price7.43Nov 04, 2026

Change

Bid6.45

Ask7.75

volume0

Intrest200

Strike

265

Last Price21.72Nov 04, 2026

Change

Bid13.15

Ask16.15

volume0

Intrest3

Last Price6.35Nov 04, 2026

Change

Bid5.5

Ask6.85

volume0

Intrest87

Strike

267.5

Last Price22.28Nov 04, 2026

Change

Bid14.6

Ask17.75

volume0

Intrest0

Last Price4.95Nov 04, 2026

Change

Bid4.95

Ask5.95

volume0

Intrest461

Strike

270

Last Price24.5Nov 04, 2026

Change

Bid16.3

Ask19.35

volume0

Intrest2

Last Price4.3Nov 04, 2026

Change

Bid4.3

Ask5.2

volume0

Intrest74

Strike

272.5

Last Price26.9Nov 04, 2026

Change

Bid18

Ask20.55

volume0

Intrest2

Last Price4.25Nov 04, 2026

Change

Bid3.85

Ask4.65

volume0

Intrest671

Strike

275

Last Price22Nov 04, 2026

Change

Bid19.95

Ask23

volume0

Intrest2

Last Price3.85Nov 04, 2026

Change

Bid3.35

Ask4.1

volume0

Intrest62

Strike

277.5

Last Price-

Change

Bid21.4

Ask24.85

volume0

Intrest0

Last Price3.27Nov 04, 2026

Change

Bid3

Ask3.45

volume0

Intrest1077

Strike

280

Last Price25Nov 04, 2026

Change

Bid23.35

Ask26.3

volume0

Intrest1

Last Price2.72Nov 04, 2026

Change

Bid2.62

Ask3.15

volume0

Intrest251

Strike

282.5

Last Price92Oct 27, 2026

Change

Bid25.8

Ask28.9

volume0

Intrest0

Last Price2.37Nov 04, 2026

Change

Bid2.06

Ask2.54

volume0

Intrest130

Strike

285

Last Price42.59Nov 04, 2026

Change

Bid28

Ask30.65

volume0

Intrest1

Last Price2.27Nov 04, 2026

Change

Bid1.79

Ask2.27

volume0

Intrest399

Strike

287.5

Last Price-

Change

Bid30.25

Ask33.15

volume0

Intrest0

Last Price1.78Nov 04, 2026

Change

Bid1.5

Ask1.99

volume0

Intrest112

Strike

290

Last Price45.74Nov 04, 2026

Change

Bid32.3

Ask35.1

volume0

Intrest3

Last Price1.64Nov 04, 2026

Change

Bid1.24

Ask1.94

volume0

Intrest40

Strike

292.5

Last Price48.21Nov 04, 2026

Change

Bid34.55

Ask37.65

volume0

Intrest0

Last Price1.4Nov 04, 2026

Change

Bid1.09

Ask1.52

volume0

Intrest74

Strike

295

Last Price50.02Nov 04, 2026

Change

Bid36.5

Ask39.95

volume0

Intrest1

Last Price1.22Nov 04, 2026

Change

Bid0.9

Ask1.38

volume0

Intrest21

Strike

297.5

Last Price52.78Nov 04, 2026

Change

Bid38.85

Ask42.15

volume0

Intrest0

Last Price1.09Nov 04, 2026

Change

Bid1

Ask1.1

volume0

Intrest1041

Strike

300

Last Price53.67Nov 04, 2026

Change

Bid41.15

Ask44.55

volume0

Intrest17

Last Price0.98Nov 04, 2026

Change

Bid0.75

Ask1.21

volume0

Intrest9

Strike

302.5

Last Price112.5Oct 26, 2026

Change

Bid43.6

Ask46.9

volume0

Intrest0

Last Price0.82Nov 04, 2026

Change

Bid0.68

Ask0.92

volume0

Intrest71

Strike

305

Last Price60.02Nov 04, 2026

Change

Bid45.9

Ask49.25

volume0

Intrest1

Last Price0.68Nov 04, 2026

Change

Bid0.32

Ask0.85

volume0

Intrest7

Strike

307.5

Last Price62.45Nov 04, 2026

Change

Bid48.4

Ask51.6

volume0

Intrest0

Last Price0.64Nov 04, 2026

Change

Bid0.55

Ask0.71

volume0

Intrest34

Strike

310

Last Price65.12Nov 04, 2026

Change

Bid50.45

Ask54.05

volume0

Intrest0

Last Price0.53Nov 04, 2026

Change

Bid0.4

Ask0.8

volume0

Intrest6

Strike

312.5

Last Price67.55Nov 04, 2026

Change

Bid53.15

Ask56.45

volume0

Intrest0

Last Price0.5Nov 04, 2026

Change

Bid0.17

Ask0.58

volume0

Intrest80

Strike

315

Last Price69.85Nov 04, 2026

Change

Bid55.6

Ask58.9

volume0

Intrest0

Last Price0.37Nov 04, 2026

Change

Bid0.25

Ask0.58

volume0

Intrest6

Strike

317.5

Last Price97Oct 29, 2026

Change

Bid57.8

Ask61.45

volume0

Intrest0

Last Price0.34Nov 04, 2026

Change

Bid0.16

Ask0.51

volume0

Intrest58

Strike

320

Last Price105.94Oct 28, 2026

Change

Bid60.15

Ask63.8

volume0

Intrest0

Last Price0.25Nov 04, 2026

Change

Bid0.05

Ask0.43

volume0

Intrest6

Strike

322.5

Last Price124.5Oct 26, 2026

Change

Bid63

Ask66.2

volume0

Intrest0

Last Price0.26Nov 04, 2026

Change

Bid0.11

Ask0.42

volume0

Intrest21

Strike

325

Last Price126.7Oct 26, 2026

Change

Bid65.1

Ask68.7

volume0

Intrest0

Last Price0.17Nov 04, 2026

Change

Bid0.13

Ask0.43

volume0

Intrest7

Strike

327.5

Last Price-

Change

Bid67.8

Ask71.15

volume0

Intrest0

Last Price0.18Nov 04, 2026

Change

Bid0.15

Ask0.31

volume0

Intrest1354

Strike

330

Last Price108.75Oct 22, 2026

Change

Bid70.2

Ask73.6

volume0

Intrest0