$442.61
-22.28-4.79%
At close: Aug 28, 5:00 PM EST
$441.99
-0.62-0.14%
After Hours: Aug 28, 7:56 PM EST
Synopsys Inc Option Chain
SNPSNASDAQ
Earnings: Q3 2026 Earnings were released on Wed Aug 26th, after the market close
Conference Call: The most recent conference call started at 5:00 PM, 4 days agoClick to view the webcast
Synopsys Options
View Synopsys (SNPS) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.35
P/C Ratio (OI)
1.13
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid184
Ask192.5
volume0
Intrest0
Strike
255
255
Last Price0.1Aug 11, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid178.7
Ask187.4
volume0
Intrest0
Strike
260
260
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid174
Ask182.5
volume0
Intrest0
Strike
265
265
Last Price0.85Aug 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid168.7
Ask177.8
volume0
Intrest0
Strike
270
270
Last Price0.55Aug 10, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid163.7
Ask172.7
volume0
Intrest0
Strike
275
275
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid159.1
Ask167.7
volume0
Intrest0
Strike
280
280
Last Price0.58Aug 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid154.1
Ask162.7
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid149.8
Ask157.4
volume0
Intrest0
Strike
290
290
Last Price2.98Aug 04, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid144.1
Ask152.6
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price145.15Aug 28, 2026
Change
51.1554.41%
Bid138.4
Ask147.9
volume1
Intrest1
Strike
300
300
Last Price0.4Aug 26, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest16
Last Price-
Change
-
Bid134.1
Ask142.7
volume0
Intrest0
Strike
305
305
Last Price0.47Aug 18, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest22
Last Price-
Change
-
Bid128.8
Ask137.5
volume0
Intrest0
Strike
310
310
Last Price0.83Aug 10, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid123.8
Ask132.5
volume0
Intrest0
Strike
315
315
Last Price0.9Aug 13, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest12
Last Price-
Change
-
Bid121.5
Ask130.1
volume0
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price85Aug 05, 2026
Change
-0%
Bid119
Ask127.6
volume0
Intrest2
Strike
320
320
Last Price0.1Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest56
Last Price-
Change
-
Bid117
Ask124.9
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid114.5
Ask122.1
volume0
Intrest0
Strike
325
325
Last Price0.11Aug 28, 2026
Change
0.9289.32%
Bid-
Ask0.9
volume1
Intrest46
Last Price-
Change
-
Bid113
Ask119.6
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid109.1
Ask117.1
volume0
Intrest0
Strike
330
330
Last Price1.27Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest23
Last Price-
Change
-
Bid108
Ask112.6
volume0
Intrest0
Strike
332.5
332.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid104.1
Ask112.1
volume0
Intrest0
Strike
335
335
Last Price2.2Aug 20, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest169
Last Price-
Change
-
Bid102
Ask107.6
volume0
Intrest0
Strike
337.5
337.5
Last Price2.07Aug 24, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest9
Last Price-
Change
-
Bid99.5
Ask105.1
volume0
Intrest0
Strike
340
340
Last Price0.1Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest85
Last Price-
Change
-
Bid97
Ask102.6
volume0
Intrest0
Strike
342.5
342.5
Last Price2Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest13
Last Price-
Change
-
Bid94.8
Ask100.1
volume0
Intrest0
Strike
345
345
Last Price0.25Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest52
Last Price-
Change
-
Bid91.6
Ask99.7
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price101Aug 27, 2026
Change
-0%
Bid89.4
Ask96.2
volume0
Intrest1
Strike
350
350
Last Price0.1Aug 27, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest6
Last Price-
Change
-
Bid87
Ask93.6
volume0
Intrest0
Strike
352.5
352.5
Last Price3.55Aug 21, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid84.4
Ask90.1
volume0
Intrest0
Strike
355
355
Last Price0.06Aug 28, 2026
Change
4.2498.6%
Bid-
Ask0.25
volume3
Intrest7
Last Price-
Change
-
Bid82
Ask89.8
volume0
Intrest0
Strike
357.5
357.5
Last Price4.3Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest6
Last Price-
Change
-
Bid80.6
Ask86.6
volume0
Intrest0
Strike
360
360
Last Price0.28Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest36
Last Price-
Change
-
Bid77
Ask83.8
volume0
Intrest0
Strike
362.5
362.5
Last Price5.15Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest8
Last Price38.5Jul 29, 2026
Change
-0%
Bid74.5
Ask81
volume0
Intrest0
Strike
365
365
Last Price0.05Aug 28, 2026
Change
-0%
Bid-
Ask4.3
volume1
Intrest115
Last Price-
Change
-
Bid72
Ask79.8
volume0
Intrest0
Strike
367.5
367.5
Last Price2.11Aug 28, 2026
Change
2.4954.13%
Bid-
Ask2.15
volume1
Intrest8
Last Price84.66Aug 27, 2026
Change
-0%
Bid70.6
Ask77.3
volume0
Intrest8
Strike
370
370
Last Price0.05Aug 27, 2026
Change
-0%
Bid-
Ask3.6
volume0
Intrest35
Last Price-
Change
-
Bid67
Ask73.5
volume0
Intrest0
Strike
372.5
372.5
Last Price6.1Aug 25, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest10
Last Price48.2Aug 27, 2026
Change
-0%
Bid64.6
Ask70.2
volume0
Intrest0
Strike
375
375
Last Price0.76Aug 28, 2026
Change
0.47162.07%
Bid-
Ask4.3
volume5
Intrest709
Last Price-
Change
-
Bid62.1
Ask67.7
volume0
Intrest0
Strike
377.5
377.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price80Aug 27, 2026
Change
-0%
Bid59.5
Ask65.8
volume0
Intrest3
Strike
380
380
Last Price0.41Aug 27, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest39
Last Price22.72Aug 24, 2026
Change
-0%
Bid57.1
Ask62.7
volume0
Intrest5
Strike
382.5
382.5
Last Price8.5Aug 26, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Last Price56.92Aug 28, 2026
Change
3.986.54%
Bid54.6
Ask61.2
volume2
Intrest7
Strike
385
385
Last Price0.16Aug 28, 2026
Change
0.6379.75%
Bid-
Ask0.85
volume1
Intrest15
Last Price22.93Aug 24, 2026
Change
-0%
Bid52.1
Ask58.6
volume0
Intrest11
Strike
387.5
387.5
Last Price10.7Aug 26, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest2
Last Price54Aug 28, 2026
Change
7.912.76%
Bid51.4
Ask55.3
volume1
Intrest4
Strike
390
390
Last Price0.2Aug 28, 2026
Change
0.3362.26%
Bid-
Ask2.1
volume1
Intrest20
Last Price24.21Aug 25, 2026
Change
-0%
Bid48.3
Ask55
volume0
Intrest1
Strike
392.5
392.5
Last Price2.36Aug 28, 2026
Change
1.3122.64%
Bid-
Ask3.7
volume1
Intrest1
Last Price55.1Aug 27, 2026
Change
-0%
Bid45.8
Ask50.3
volume0
Intrest9
Strike
395
395
Last Price1.75Aug 27, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest18
Last Price52.1Aug 28, 2026
Change
7.9913.3%
Bid42.3
Ask49.5
volume2
Intrest5
Strike
397.5
397.5
Last Price2.5Aug 27, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest7
Last Price44Aug 28, 2026
Change
1120%
Bid40
Ask45.4
volume7
Intrest33
Strike
400
400
Last Price0.3Aug 28, 2026
Change
0.240%
Bid0.2
Ask0.4
volume24
Intrest64
Last Price47.31Aug 28, 2026
Change
8.6915.52%
Bid37.4
Ask44.6
volume2
Intrest3
Strike
402.5
402.5
Last Price2.4Aug 27, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest3
Last Price38.33Aug 28, 2026
Change
21.6736.12%
Bid35
Ask42
volume2
Intrest113
Strike
405
405
Last Price0.4Aug 28, 2026
Change
0.660%
Bid0.15
Ask0.7
volume6
Intrest34
Last Price40Aug 27, 2026
Change
-0%
Bid34.4
Ask40.2
volume0
Intrest5
Strike
407.5
407.5
Last Price0.95Aug 28, 2026
Change
0.5536.67%
Bid-
Ask3
volume25
Intrest25
Last Price44.1Aug 27, 2026
Change
-0%
Bid30.3
Ask36.2
volume0
Intrest46
Strike
410
410
Last Price0.5Aug 28, 2026
Change
166.67%
Bid0.3
Ask2.85
volume1
Intrest27
Last Price30.5Aug 28, 2026
Change
15.133.11%
Bid28.1
Ask33.4
volume1
Intrest608
Strike
412.5
412.5
Last Price0.9Aug 28, 2026
Change
1.0754.31%
Bid-
Ask4.4
volume4
Intrest21
Last Price28.65Aug 28, 2026
Change
4.3513.18%
Bid25.8
Ask31.1
volume1
Intrest12
Strike
415
415
Last Price1.23Aug 28, 2026
Change
0.7236.92%
Bid-
Ask1.7
volume1
Intrest28
Last Price25.95Aug 27, 2026
Change
-0%
Bid23.1
Ask29.8
volume0
Intrest3
Strike
417.5
417.5
Last Price1.95Aug 27, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest1
Last Price23.59Aug 28, 2026
Change
21.7147.92%
Bid21.1
Ask28.3
volume3
Intrest24
Strike
420
420
Last Price1.46Aug 28, 2026
Change
0.7433.64%
Bid1
Ask1.8
volume8
Intrest4
Last Price30.05Aug 27, 2026
Change
-0%
Bid19
Ask25.3
volume0
Intrest3
Strike
422.5
422.5
Last Price1.4Aug 27, 2026
Change
-0%
Bid-
Ask5.5
volume0
Intrest2
Last Price20.1Aug 28, 2026
Change
12.939.09%
Bid18.3
Ask24
volume7
Intrest24
Strike
425
425
Last Price2.35Aug 28, 2026
Change
0.177.8%
Bid1.65
Ask3
volume19
Intrest7
Last Price35.4Aug 27, 2026
Change
-0%
Bid14.8
Ask22.4
volume0
Intrest28
Strike
427.5
427.5
Last Price1.68Aug 28, 2026
Change
1.0338.01%
Bid1.8
Ask4
volume7
Intrest2
Last Price16Aug 28, 2026
Change
936%
Bid12.6
Ask20.5
volume4
Intrest28
Strike
430
430
Last Price3Aug 28, 2026
Change
0.13.45%
Bid1.4
Ask6
volume5
Intrest5
Last Price18.84Aug 28, 2026
Change
8.1530.2%
Bid11
Ask18.5
volume1
Intrest20
Strike
432.5
432.5
Last Price4.2Aug 28, 2026
Change
1.0734.19%
Bid1.55
Ask6.5
volume3
Intrest1
Last Price22.67Aug 28, 2026
Change
3.814.36%
Bid10.5
Ask16.9
volume2
Intrest59
Strike
435
435
Last Price5.19Aug 28, 2026
Change
1.6948.29%
Bid1.8
Ask8.1
volume70
Intrest105
Last Price16Aug 28, 2026
Change
3.3526.48%
Bid9.5
Ask13
volume10
Intrest19
Strike
437.5
437.5
Last Price6.4Aug 28, 2026
Change
0.610.34%
Bid3.3
Ask9.8
volume4
Intrest2
Last Price10.3Aug 28, 2026
Change
15.8560.61%
Bid9.3
Ask14
volume17
Intrest133
Strike
440
440
Last Price6.89Aug 28, 2026
Change
2.8972.25%
Bid4.5
Ask10.5
volume13
Intrest37
Last Price14.95Aug 27, 2026
Change
-0%
Bid4.6
Ask12.5
volume0
Intrest29
Strike
442.5
442.5
Last Price8.44Aug 28, 2026
Change
0.9412.53%
Bid4
Ask11.5
volume3
Intrest1
Last Price7Aug 28, 2026
Change
12.4363.97%
Bid5.7
Ask10.1
volume19
Intrest23
Strike
445
445
Last Price9Aug 28, 2026
Change
2.8345.87%
Bid7.5
Ask11.8
volume12
Intrest2
Last Price4.68Aug 27, 2026
Change
-0%
Bid2.9
Ask8.3
volume0
Intrest34
Strike
447.5
447.5
Last Price-
Change
-
Bid9.5
Ask15
volume0
Intrest0
Last Price5.35Aug 28, 2026
Change
15.9374.86%
Bid1.75
Ask7.4
volume43
Intrest90
Strike
450
450
Last Price9.88Aug 28, 2026
Change
1.7821.98%
Bid10.1
Ask14.9
volume3
Intrest18
Last Price4.8Aug 28, 2026
Change
9.766.9%
Bid1.4
Ask6.6
volume38
Intrest702
Strike
452.5
452.5
Last Price-
Change
-
Bid11.9
Ask17.4
volume0
Intrest0
Last Price3.89Aug 28, 2026
Change
14.0978.36%
Bid3.9
Ask5.3
volume48
Intrest18
Strike
455
455
Last Price14Aug 28, 2026
Change
6.177.22%
Bid11.9
Ask20
volume13
Intrest47
Last Price3.4Aug 28, 2026
Change
10.2275.04%
Bid1.45
Ask5.1
volume6
Intrest52
Strike
457.5
457.5
Last Price19Aug 28, 2026
Change
8.988.12%
Bid15.6
Ask21.2
volume2
Intrest19
Last Price3.02Aug 28, 2026
Change
11.2378.81%
Bid0.9
Ask4.3
volume22
Intrest85
Strike
460
460
Last Price21Aug 28, 2026
Change
10.5100%
Bid15.8
Ask23.3
volume7
Intrest26
Last Price2.2Aug 28, 2026
Change
10.382.4%
Bid0.45
Ask4
volume9
Intrest3
Strike
462.5
462.5
Last Price18.4Aug 28, 2026
Change
7.467.27%
Bid17.5
Ask23
volume10
Intrest10
Last Price1.88Aug 28, 2026
Change
10.5284.84%
Bid0.05
Ask3.4
volume56
Intrest638
Strike
465
465
Last Price65.27Aug 25, 2026
Change
-0%
Bid21.4
Ask27.4
volume0
Intrest2
Last Price1.53Aug 28, 2026
Change
8.6785%
Bid0.75
Ask5.3
volume8
Intrest52
Strike
467.5
467.5
Last Price-
Change
-
Bid23.9
Ask29.5
volume0
Intrest0
Last Price1.3Aug 28, 2026
Change
8.186.17%
Bid1
Ask2.45
volume12
Intrest16
Strike
470
470
Last Price62.35Aug 26, 2026
Change
-0%
Bid25.8
Ask31.8
volume0
Intrest5
Last Price5.96Aug 27, 2026
Change
-0%
Bid-
Ask5.3
volume0
Intrest6
Strike
472.5
472.5
Last Price-
Change
-
Bid28.4
Ask34
volume0
Intrest0
Last Price0.7Aug 28, 2026
Change
5.388.33%
Bid-
Ask1.4
volume18
Intrest20
Strike
475
475
Last Price-
Change
-
Bid28.9
Ask36.3
volume0
Intrest0
Last Price2.3Aug 28, 2026
Change
356.6%
Bid-
Ask4.9
volume2
Intrest564
Strike
477.5
477.5
Last Price-
Change
-
Bid31.8
Ask38.7
volume0
Intrest0
Last Price0.47Aug 28, 2026
Change
5.2391.75%
Bid0.05
Ask1.55
volume7
Intrest14
Strike
480
480
Last Price-
Change
-
Bid35.6
Ask41.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
482.5
482.5
Last Price-
Change
-
Bid38
Ask43.5
volume0
Intrest0
Last Price1Aug 28, 2026
Change
3.276.19%
Bid-
Ask3.5
volume3
Intrest20
Strike
485
485
Last Price28.8Aug 27, 2026
Change
-0%
Bid40.4
Ask46
volume0
Intrest5
Last Price3.32Aug 27, 2026
Change
-0%
Bid-
Ask4.6
volume0
Intrest1
Strike
487.5
487.5
Last Price-
Change
-
Bid42.5
Ask48.5
volume0
Intrest0
Last Price1.4Aug 28, 2026
Change
2.0859.77%
Bid0.1
Ask1.3
volume3
Intrest13
Strike
490
490
Last Price41.97Aug 28, 2026
Change
-
Bid45.3
Ask50.8
volume20
Intrest0
Last Price3.4Aug 27, 2026
Change
-0%
Bid-
Ask3.8
volume0
Intrest2
Strike
492.5
492.5
Last Price44.67Aug 28, 2026
Change
-
Bid47.4
Ask53.4
volume4
Intrest0
Last Price2.2Aug 27, 2026
Change
-0%
Bid-
Ask3.8
volume0
Intrest16
Strike
495
495
Last Price-
Change
-
Bid48.1
Ask55.9
volume0
Intrest0
Last Price2.45Aug 27, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest5
Strike
497.5
497.5
Last Price-
Change
-
Bid52.4
Ask58.4
volume0
Intrest0
Last Price0.08Aug 28, 2026
Change
2.1196.35%
Bid-
Ask0.15
volume11
Intrest68
Strike
500
500
Last Price112.25Jul 27, 2026
Change
-0%
Bid53.1
Ask60.9
volume0
Intrest1
Last Price1.8Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest5
Strike
502.5
502.5
Last Price-
Change
-
Bid55.4
Ask64.1
volume0
Intrest0
Last Price2.8Aug 07, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
505
505
Last Price-
Change
-
Bid58.2
Ask65.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
507.5
507.5
Last Price-
Change
-
Bid62.1
Ask68
volume0
Intrest0
Last Price1.28Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
510
510
Last Price-
Change
-
Bid63.2
Ask70.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
512.5
512.5
Last Price-
Change
-
Bid67.1
Ask73.4
volume0
Intrest0
Last Price0.6Aug 28, 2026
Change
0.545.45%
Bid-
Ask4.3
volume1
Intrest1
Strike
515
515
Last Price-
Change
-
Bid68.1
Ask75.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
517.5
517.5
Last Price-
Change
-
Bid72.1
Ask78.4
volume0
Intrest0
Last Price0.97Aug 26, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest40
Strike
520
520
Last Price-
Change
-
Bid73.2
Ask80.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
522.5
522.5
Last Price-
Change
-
Bid75.7
Ask82.3
volume0
Intrest0
Last Price0.6Aug 27, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest2
Strike
525
525
Last Price-
Change
-
Bid78.1
Ask86.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
527.5
527.5
Last Price-
Change
-
Bid81
Ask88
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
530
530
Last Price146.2Jul 28, 2026
Change
-0%
Bid83.2
Ask90.9
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
532.5
532.5
Last Price-
Change
-
Bid85.7
Ask92.3
volume0
Intrest0
Last Price1.82Aug 17, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest3
Strike
535
535
Last Price-
Change
-
Bid89.6
Ask95.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
537.5
537.5
Last Price-
Change
-
Bid92.1
Ask98.4
volume0
Intrest0
Last Price0.95Aug 17, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest1
Strike
540
540
Last Price-
Change
-
Bid94.6
Ask100.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
542.5
542.5
Last Price-
Change
-
Bid97.1
Ask103.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
545
545
Last Price-
Change
-
Bid98.2
Ask105.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
547.5
547.5
Last Price-
Change
-
Bid100.8
Ask107.3
volume0
Intrest0
Last Price1.18Aug 28, 2026
Change
0.98490%
Bid-
Ask0.05
volume1
Intrest19
Strike
550
550
Last Price-
Change
-
Bid103.2
Ask110.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
552.5
552.5
Last Price-
Change
-
Bid107.1
Ask113.4
volume0
Intrest0
Last Price1.7Aug 06, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest1
Strike
555
555
Last Price-
Change
-
Bid108.2
Ask115.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
557.5
557.5
Last Price-
Change
-
Bid111.9
Ask118.4
volume0
Intrest0
Last Price0.7Aug 27, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest291
Strike
560
560
Last Price-
Change
-
Bid113.2
Ask120.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
562.5
562.5
Last Price-
Change
-
Bid117.1
Ask123
volume0
Intrest0
Last Price0.65Aug 20, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest14
Strike
565
565
Last Price-
Change
-
Bid118.2
Ask124.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid124.6
Ask130.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid134.6
Ask140.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid144.6
Ask150.9
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
-
Bid-
Ask4.2
volume2
Intrest0
Strike
600
600
Last Price-
Change
-
Bid154.1
Ask160.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid163.2
Ask170.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid174.6
Ask180.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
630
630
Last Price-
Change
-
Bid184.6
Ask190.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
640
640
Last Price-
Change
-
Bid194.1
Ask200.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid203.2
Ask210.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
660
660
Last Price-
Change
-
Bid214.6
Ask220.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
670
670
Last Price-
Change
-
Bid224.3
Ask230.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
680
680
Last Price-
Change
-
Bid234.6
Ask240.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
690
690
Last Price-
Change
-
Bid244.6
Ask250.9
volume0
Intrest0
