$1016.00
27.912.82%
Ult. Agg.: May 19, 3:32 PM
Eli Lilly and Co Catena di Opzioni
LLYNYSE
Dividendo: La data di stacco del dividendo è stata 4 giorni fa
Eli Lilly (NYSE:LLY) Azioni, Catena di opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Eli Lilly a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Eli Lilly..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price430.74May 19, 2026
Change
1.210.28%
Bid448.8
Ask461.55
volume2
Intrest5
Strike
560
560
Last Price0.01May 19, 2026
Change
-0%
Bid-
Ask0.01
volume40
Intrest614
Last Price-
Change
-
Bid438.8
Ask452.3
volume0
Intrest0
Strike
570
570
Last Price0.1May 19, 2026
Change
0.08400%
Bid-
Ask0.1
volume3
Intrest250
Last Price408.87May 18, 2026
Change
-0%
Bid428.8
Ask441.4
volume0
Intrest12
Strike
580
580
Last Price0.01May 19, 2026
Change
-0%
Bid-
Ask0.04
volume1
Intrest143
Last Price422.48May 19, 2026
Change
27.546.97%
Bid418.8
Ask430
volume1
Intrest10
Strike
590
590
Last Price0.02May 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest589
Last Price412.56May 19, 2026
Change
27.547.15%
Bid408.8
Ask421.1
volume1
Intrest6
Strike
600
600
Last Price0.01May 19, 2026
Change
-0%
Bid-
Ask0.01
volume66
Intrest281
Last Price-
Change
-
Bid398.8
Ask411.45
volume0
Intrest0
Strike
610
610
Last Price0.01May 19, 2026
Change
-0%
Bid-
Ask0.02
volume92
Intrest189
Last Price-
Change
-
Bid388.85
Ask401.65
volume0
Intrest0
Strike
620
620
Last Price0.01May 19, 2026
Change
-0%
Bid-
Ask0.02
volume54
Intrest803
Last Price-
Change
-
Bid378.85
Ask390.05
volume0
Intrest0
Strike
630
630
Last Price0.03May 19, 2026
Change
0.02200%
Bid-
Ask0.03
volume50
Intrest247
Last Price-
Change
-
Bid368.85
Ask381.45
volume0
Intrest0
Strike
640
640
Last Price0.01May 19, 2026
Change
-0%
Bid-
Ask0.03
volume1
Intrest330
Last Price-
Change
-
Bid358.85
Ask371.8
volume0
Intrest0
Strike
650
650
Last Price0.02May 19, 2026
Change
0.01100%
Bid-
Ask0.3
volume20
Intrest376
Last Price330.75May 19, 2026
Change
1.210.37%
Bid348.85
Ask361.9
volume2
Intrest5
Strike
660
660
Last Price0.02May 19, 2026
Change
-0%
Bid-
Ask0.05
volume9
Intrest580
Last Price-
Change
-
Bid338.8
Ask352
volume0
Intrest0
Strike
670
670
Last Price0.03May 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest149
Last Price319.3May 15, 2026
Change
-0%
Bid328.8
Ask341.9
volume0
Intrest9
Strike
680
680
Last Price0.03May 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest585
Last Price-
Change
-
Bid318.85
Ask331.9
volume0
Intrest0
Strike
690
690
Last Price0.01May 19, 2026
Change
0.0150%
Bid-
Ask0.05
volume34
Intrest1066
Last Price288May 18, 2026
Change
-0%
Bid308.85
Ask320.3
volume0
Intrest1
Strike
700
700
Last Price0.03May 19, 2026
Change
0.0240%
Bid0.01
Ask0.05
volume42
Intrest3074
Last Price298.39May 14, 2026
Change
-0%
Bid298.85
Ask311.85
volume0
Intrest0
Strike
710
710
Last Price0.01May 19, 2026
Change
0.0266.67%
Bid0.01
Ask0.05
volume14
Intrest125
Last Price-
Change
-
Bid288.85
Ask300.65
volume0
Intrest0
Strike
720
720
Last Price0.03May 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest187
Last Price-
Change
-
Bid283.85
Ask296.6
volume0
Intrest0
Strike
725
725
Last Price0.03May 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest47
Last Price-
Change
-
Bid281.35
Ask292.6
volume0
Intrest0
Strike
727.5
727.5
Last Price0.03May 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest112
Last Price263.65May 18, 2026
Change
-0%
Bid278.85
Ask290.7
volume0
Intrest1
Strike
730
730
Last Price0.2May 19, 2026
Change
0.1100%
Bid0.01
Ask0.05
volume64
Intrest372
Last Price-
Change
-
Bid276.35
Ask289.55
volume0
Intrest0
Strike
732.5
732.5
Last Price0.03May 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest68
Last Price-
Change
-
Bid273.85
Ask285.8
volume0
Intrest0
Strike
735
735
Last Price0.34May 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Last Price-
Change
-
Bid271.35
Ask285.75
volume0
Intrest0
Strike
737.5
737.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price266.38May 14, 2026
Change
-0%
Bid268.85
Ask282.05
volume0
Intrest0
Strike
740
740
Last Price0.05May 19, 2026
Change
0.03150%
Bid0.01
Ask0.05
volume77
Intrest146
Last Price-
Change
-
Bid266.35
Ask279.6
volume0
Intrest0
Strike
742.5
742.5
Last Price0.16May 18, 2026
Change
-0%
Bid-
Ask0.39
volume0
Intrest1
Last Price-
Change
-
Bid263.85
Ask275.7
volume0
Intrest0
Strike
745
745
Last Price0.23May 19, 2026
Change
-
Bid-
Ask0.45
volume1
Intrest0
Last Price-
Change
-
Bid261.35
Ask272.75
volume0
Intrest0
Strike
747.5
747.5
Last Price0.28May 19, 2026
Change
-
Bid-
Ask0.55
volume1
Intrest0
Last Price175.75Apr 22, 2026
Change
-0%
Bid258.85
Ask271.95
volume0
Intrest0
Strike
750
750
Last Price0.15May 13, 2026
Change
-0%
Bid-
Ask0.41
volume0
Intrest98
Last Price-
Change
-
Bid253.9
Ask266.95
volume0
Intrest0
Strike
755
755
Last Price0.32May 18, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest1
Last Price233.09May 18, 2026
Change
-0%
Bid248.9
Ask261.95
volume0
Intrest1
Strike
760
760
Last Price0.22May 13, 2026
Change
-0%
Bid-
Ask3.7
volume0
Intrest41
Last Price-
Change
-
Bid243.9
Ask257
volume0
Intrest0
Strike
765
765
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Last Price-
Change
-
Bid238.9
Ask252.1
volume0
Intrest0
Strike
770
770
Last Price0.3May 06, 2026
Change
-0%
Bid-
Ask3.7
volume0
Intrest63
Last Price-
Change
-
Bid233.9
Ask247.45
volume0
Intrest0
Strike
775
775
Last Price0.32May 18, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Last Price185.92May 04, 2026
Change
-0%
Bid228.9
Ask242.15
volume0
Intrest0
Strike
780
780
Last Price0.04May 13, 2026
Change
-0%
Bid-
Ask3.7
volume0
Intrest68
Last Price172May 11, 2026
Change
-0%
Bid223.9
Ask237
volume0
Intrest0
Strike
785
785
Last Price0.32May 18, 2026
Change
-0%
Bid-
Ask3.7
volume0
Intrest1
Last Price217.14May 14, 2026
Change
-0%
Bid218.9
Ask231.75
volume0
Intrest0
Strike
790
790
Last Price0.02May 19, 2026
Change
0.1789.47%
Bid-
Ask0.2
volume8
Intrest24
Last Price162May 11, 2026
Change
-0%
Bid214.1
Ask228
volume0
Intrest0
Strike
795
795
Last Price2.45May 11, 2026
Change
-0%
Bid-
Ask0.34
volume0
Intrest50
Last Price207.36May 14, 2026
Change
-0%
Bid208.95
Ask222.05
volume0
Intrest1
Strike
800
800
Last Price0.06May 19, 2026
Change
0.0225%
Bid0.02
Ask0.2
volume16
Intrest107
Last Price-
Change
-
Bid203.95
Ask216
volume0
Intrest0
Strike
805
805
Last Price0.93May 01, 2026
Change
-0%
Bid-
Ask3.7
volume0
Intrest12
Last Price196.46May 14, 2026
Change
-0%
Bid200
Ask211
volume0
Intrest0
Strike
810
810
Last Price0.01May 19, 2026
Change
0.2395.83%
Bid-
Ask3.7
volume16
Intrest30
Last Price-
Change
-
Bid195
Ask206
volume0
Intrest0
Strike
815
815
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Last Price186.93May 14, 2026
Change
-0%
Bid190
Ask201
volume0
Intrest0
Strike
820
820
Last Price0.04May 18, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest50
Last Price56.03Apr 29, 2026
Change
-0%
Bid185
Ask196
volume0
Intrest0
Strike
825
825
Last Price0.16May 13, 2026
Change
-0%
Bid-
Ask3.7
volume0
Intrest12
Last Price176.05May 14, 2026
Change
-0%
Bid180
Ask191
volume0
Intrest1
Strike
830
830
Last Price1.78May 12, 2026
Change
-0%
Bid-
Ask3.7
volume0
Intrest17
Last Price171May 14, 2026
Change
-0%
Bid175
Ask186
volume0
Intrest0
Strike
835
835
Last Price0.43May 13, 2026
Change
-0%
Bid-
Ask3.7
volume0
Intrest20
Last Price173.2May 19, 2026
Change
30.821.63%
Bid170
Ask181
volume1
Intrest1
Strike
840
840
Last Price0.65May 13, 2026
Change
-0%
Bid-
Ask3.65
volume0
Intrest19
Last Price-
Change
-
Bid167
Ask179
volume0
Intrest0
Strike
842.5
842.5
Last Price0.03May 19, 2026
Change
0.896.39%
Bid-
Ask1.18
volume11
Intrest8
Last Price72.45Apr 30, 2026
Change
-0%
Bid165
Ask176
volume0
Intrest1
Strike
845
845
Last Price0.74May 11, 2026
Change
-0%
Bid-
Ask1
volume0
Intrest43
Last Price-
Change
-
Bid162
Ask174
volume0
Intrest0
Strike
847.5
847.5
Last Price0.7May 07, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest1
Last Price135.6May 18, 2026
Change
-0%
Bid160
Ask171
volume0
Intrest10
Strike
850
850
Last Price0.1May 18, 2026
Change
-0%
Bid-
Ask0.54
volume0
Intrest57
Last Price-
Change
-
Bid157
Ask169.05
volume0
Intrest0
Strike
852.5
852.5
Last Price0.66May 12, 2026
Change
-0%
Bid-
Ask2.07
volume0
Intrest2
Last Price151.43May 14, 2026
Change
-0%
Bid155
Ask166
volume0
Intrest8
Strike
855
855
Last Price1.02May 11, 2026
Change
-0%
Bid-
Ask1.08
volume0
Intrest30
Last Price-
Change
-
Bid152
Ask164
volume0
Intrest0
Strike
857.5
857.5
Last Price1.96May 12, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest17
Last Price139.16May 15, 2026
Change
-0%
Bid150
Ask161
volume0
Intrest1
Strike
860
860
Last Price0.05May 19, 2026
Change
0.0116.67%
Bid-
Ask0.2
volume11
Intrest350
Last Price-
Change
-
Bid147
Ask158.85
volume0
Intrest0
Strike
862.5
862.5
Last Price1.75May 18, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest82
Last Price142.57May 14, 2026
Change
-0%
Bid145
Ask156
volume0
Intrest0
Strike
865
865
Last Price2.19May 18, 2026
Change
-0%
Bid-
Ask0.48
volume0
Intrest50
Last Price138.25May 14, 2026
Change
-0%
Bid140
Ask151
volume0
Intrest0
Strike
870
870
Last Price0.05May 19, 2026
Change
0.1878.26%
Bid-
Ask0.33
volume5
Intrest553
Last Price133.25May 14, 2026
Change
-0%
Bid134.4
Ask146
volume0
Intrest0
Strike
875
875
Last Price0.12May 19, 2026
Change
0.1352%
Bid-
Ask0.32
volume6
Intrest183
Last Price127.55May 14, 2026
Change
-0%
Bid130
Ask141
volume0
Intrest0
Strike
880
880
Last Price0.13May 19, 2026
Change
0.1350%
Bid0.01
Ask0.25
volume59
Intrest172
Last Price128May 19, 2026
Change
21.9520.7%
Bid125
Ask136
volume1
Intrest1
Strike
885
885
Last Price0.05May 19, 2026
Change
0.166.67%
Bid0.01
Ask0.29
volume119
Intrest191
Last Price123.01May 19, 2026
Change
29.7131.84%
Bid120
Ask131.95
volume2
Intrest1
Strike
890
890
Last Price0.11May 19, 2026
Change
0.0842.11%
Bid0.03
Ask0.2
volume841
Intrest126
Last Price113.7May 15, 2026
Change
-0%
Bid115
Ask127
volume0
Intrest0
Strike
895
895
Last Price0.14May 19, 2026
Change
0.1144%
Bid0.03
Ask0.34
volume40
Intrest643
Last Price84.42May 18, 2026
Change
-0%
Bid110
Ask121.5
volume0
Intrest182
Strike
900
900
Last Price0.13May 19, 2026
Change
0.1756.67%
Bid0.03
Ask0.3
volume160
Intrest657
Last Price80.4May 01, 2026
Change
-0%
Bid105
Ask117
volume0
Intrest1
Strike
905
905
Last Price0.08May 19, 2026
Change
0.3782.22%
Bid0.01
Ask0.34
volume70
Intrest125
Last Price101.15May 15, 2026
Change
-0%
Bid102
Ask114.75
volume0
Intrest6
Strike
907.5
907.5
Last Price0.2May 19, 2026
Change
0.3563.64%
Bid-
Ask0.4
volume3
Intrest931
Last Price82.61May 18, 2026
Change
-0%
Bid101
Ask113.65
volume0
Intrest5
Strike
910
910
Last Price0.15May 19, 2026
Change
0.4575%
Bid0.1
Ask0.2
volume161
Intrest202
Last Price60.05May 11, 2026
Change
-0%
Bid100
Ask107.75
volume0
Intrest1
Strike
912.5
912.5
Last Price0.8May 18, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest51
Last Price68.95May 18, 2026
Change
-0%
Bid97
Ask105.8
volume0
Intrest13
Strike
915
915
Last Price0.22May 19, 2026
Change
0.4768.12%
Bid-
Ask0.44
volume51
Intrest92
Last Price72May 05, 2026
Change
-0%
Bid95
Ask103
volume0
Intrest3
Strike
917.5
917.5
Last Price0.44May 19, 2026
Change
0.3846.34%
Bid-
Ask0.51
volume48
Intrest32
Last Price96.6May 19, 2026
Change
7.68.54%
Bid92
Ask100.95
volume3
Intrest44
Strike
920
920
Last Price0.27May 19, 2026
Change
0.5767.86%
Bid-
Ask0.49
volume116
Intrest160
Last Price-
Change
-
Bid90
Ask98
volume0
Intrest0
Strike
922.5
922.5
Last Price0.39May 19, 2026
Change
0.7264.86%
Bid0.05
Ask0.93
volume303
Intrest76
Last Price91.65May 19, 2026
Change
32.655.21%
Bid87
Ask96
volume2
Intrest28
Strike
925
925
Last Price0.31May 19, 2026
Change
0.7169.61%
Bid0.2
Ask0.4
volume246
Intrest220
Last Price46.95May 08, 2026
Change
-0%
Bid85
Ask93
volume0
Intrest3
Strike
927.5
927.5
Last Price0.33May 19, 2026
Change
1.1377.4%
Bid0.05
Ask0.66
volume56
Intrest34
Last Price82.3May 19, 2026
Change
19.2730.57%
Bid83
Ask90.4
volume2
Intrest7
Strike
930
930
Last Price0.35May 19, 2026
Change
1.1977.27%
Bid0.25
Ask0.51
volume157
Intrest215
Last Price77.2May 15, 2026
Change
-0%
Bid80
Ask88
volume0
Intrest4
Strike
932.5
932.5
Last Price0.43May 19, 2026
Change
1.3675.98%
Bid0.25
Ask0.59
volume88
Intrest37
Last Price81.61May 19, 2026
Change
27.6151.13%
Bid78
Ask86
volume9
Intrest41
Strike
935
935
Last Price0.36May 19, 2026
Change
1.378.31%
Bid0.08
Ask0.65
volume243
Intrest114
Last Price74.14May 15, 2026
Change
-0%
Bid73
Ask81
volume0
Intrest20
Strike
940
940
Last Price0.63May 19, 2026
Change
1.1965.38%
Bid0.46
Ask0.85
volume44
Intrest156
Last Price76.8May 13, 2026
Change
-0%
Bid70
Ask79
volume0
Intrest42
Strike
942.5
942.5
Last Price0.76May 19, 2026
Change
1.6568.46%
Bid0.29
Ask1.08
volume113
Intrest52
Last Price71.93May 19, 2026
Change
31.0676%
Bid68
Ask76
volume7
Intrest36
Strike
945
945
Last Price0.66May 19, 2026
Change
2.5479.38%
Bid0.41
Ask0.99
volume85
Intrest130
Last Price64.95May 19, 2026
Change
20.0544.65%
Bid65
Ask74
volume3
Intrest9
Strike
947.5
947.5
Last Price0.93May 19, 2026
Change
2.2270.48%
Bid0.44
Ask1.18
volume29
Intrest25
Last Price65.5May 19, 2026
Change
25.4863.67%
Bid63
Ask69
volume25
Intrest151
Strike
950
950
Last Price0.8May 19, 2026
Change
2.7677.53%
Bid0.8
Ask1.29
volume421
Intrest267
Last Price59May 15, 2026
Change
-0%
Bid60
Ask69
volume0
Intrest56
Strike
952.5
952.5
Last Price1.12May 19, 2026
Change
4.3879.64%
Bid0.67
Ask1.38
volume2
Intrest62
Last Price70.95May 13, 2026
Change
-0%
Bid58
Ask67
volume0
Intrest34
Strike
955
955
Last Price0.99May 19, 2026
Change
3.1676.14%
Bid0.93
Ask1.56
volume129
Intrest160
Last Price56.44May 19, 2026
Change
26.6989.71%
Bid53
Ask61.25
volume21
Intrest263
Strike
960
960
Last Price1.43May 19, 2026
Change
3.6271.68%
Bid1.05
Ask1.85
volume131
Intrest173
Last Price48May 19, 2026
Change
21.1278.57%
Bid49
Ask57
volume10
Intrest32
Strike
965
965
Last Price1.94May 19, 2026
Change
4.3669.21%
Bid1.19
Ask2.31
volume83
Intrest84
Last Price41.24May 19, 2026
Change
15.2458.62%
Bid44.1
Ask51.3
volume6
Intrest68
Strike
970
970
Last Price2.38May 19, 2026
Change
6.9274.41%
Bid1.7
Ask2.85
volume63
Intrest164
Last Price43May 19, 2026
Change
23115%
Bid40
Ask47.4
volume34
Intrest131
Strike
975
975
Last Price2.73May 19, 2026
Change
6.8971.62%
Bid2.31
Ask3.6
volume14
Intrest93
Last Price39.5May 19, 2026
Change
18.588.1%
Bid35.8
Ask42.85
volume36
Intrest99
Strike
980
980
Last Price3.45May 19, 2026
Change
7.668.78%
Bid2.75
Ask4.1
volume137
Intrest195
Last Price36.33May 19, 2026
Change
17.3391.21%
Bid33
Ask40.8
volume4
Intrest16
Strike
982.5
982.5
Last Price3.8May 19, 2026
Change
9.170.54%
Bid3.1
Ask4.7
volume40
Intrest57
Last Price34.23May 19, 2026
Change
17.18100.76%
Bid31.1
Ask39.95
volume22
Intrest50
Strike
985
985
Last Price4.15May 19, 2026
Change
11.0972.77%
Bid3.75
Ask5.4
volume41
Intrest48
Last Price34May 19, 2026
Change
17.76109.36%
Bid31.15
Ask36.35
volume21
Intrest41
Strike
987.5
987.5
Last Price5.2May 19, 2026
Change
11.9569.68%
Bid3.95
Ask5.6
volume23
Intrest24
Last Price30May 19, 2026
Change
14.897.37%
Bid28.95
Ask34.15
volume37
Intrest99
Strike
990
990
Last Price5.5May 19, 2026
Change
9.563.33%
Bid4.55
Ask6
volume64
Intrest70
Last Price29.22May 19, 2026
Change
13.8189.62%
Bid25.65
Ask33
volume36
Intrest87
Strike
992.5
992.5
Last Price5.95May 19, 2026
Change
10.263.16%
Bid5.1
Ask6.85
volume9
Intrest9
Last Price27.91May 19, 2026
Change
16.22138.75%
Bid24.8
Ask29.65
volume18
Intrest81
Strike
995
995
Last Price6.7May 19, 2026
Change
16.9571.67%
Bid5.95
Ask7.15
volume27
Intrest53
Last Price22.42May 19, 2026
Change
11.67108.56%
Bid23.7
Ask28.45
volume34
Intrest41
Strike
997.5
997.5
Last Price7.37May 19, 2026
Change
18.8471.88%
Bid6.2
Ask8.65
volume9
Intrest70
Last Price23May 19, 2026
Change
13.1132.32%
Bid21
Ask26.85
volume169
Intrest469
Strike
1000
1000
Last Price8.48May 19, 2026
Change
16.6366.23%
Bid7
Ask9.1
volume63
Intrest133
Last Price21.82May 19, 2026
Change
12.32129.68%
Bid21.35
Ask24.65
volume25
Intrest40
Strike
1002.5
1002.5
Last Price11May 19, 2026
Change
11.150.23%
Bid8.2
Ask10.05
volume4
Intrest37
Last Price20.98May 19, 2026
Change
12.63151.26%
Bid18.6
Ask22.65
volume95
Intrest520
Strike
1005
1005
Last Price10.25May 19, 2026
Change
18.6664.55%
Bid8.65
Ask11.65
volume14
Intrest64
Last Price18May 19, 2026
Change
11.24166.27%
Bid17.05
Ask18.75
volume190
Intrest393
Strike
1010
1010
Last Price12.15May 19, 2026
Change
19.8562.03%
Bid11.05
Ask12.9
volume52
Intrest29
Last Price14.5May 19, 2026
Change
9163.64%
Bid14.1
Ask16.3
volume273
Intrest139
Strike
1015
1015
Last Price13.74May 19, 2026
Change
21.8361.37%
Bid13.35
Ask16.1
volume48
Intrest11
Last Price12.5May 19, 2026
Change
7.7160.42%
Bid11.7
Ask13.85
volume353
Intrest300
Strike
1020
1020
Last Price17May 19, 2026
Change
7.2529.9%
Bid15.95
Ask18.3
volume15
Intrest27
Last Price10.27May 19, 2026
Change
6.84199.42%
Bid9.4
Ask11.6
volume273
Intrest108
Strike
1025
1025
Last Price20.99May 19, 2026
Change
13.0638.36%
Bid18.4
Ask21.9
volume1
Intrest39
Last Price8.5May 19, 2026
Change
5.58191.1%
Bid7.8
Ask10.05
volume367
Intrest442
Strike
1030
1030
Last Price23.52May 19, 2026
Change
20.4846.55%
Bid20.2
Ask24.45
volume5
Intrest22
Last Price6.83May 19, 2026
Change
4.32172.11%
Bid6.3
Ask9.3
volume93
Intrest111
Strike
1035
1035
Last Price26.09May 19, 2026
Change
17.0139.47%
Bid24.9
Ask28.05
volume3
Intrest8
Last Price5.7May 19, 2026
Change
3.7185%
Bid5
Ask6.7
volume350
Intrest338
Strike
1040
1040
Last Price30.35May 19, 2026
Change
11.828%
Bid26.95
Ask32.75
volume4
Intrest14
Last Price4.45May 19, 2026
Change
2.96198.66%
Bid3.65
Ask5
volume142
Intrest109
Strike
1045
1045
Last Price60.12May 18, 2026
Change
-0%
Bid30.65
Ask38
volume0
Intrest21
Last Price3.1May 19, 2026
Change
1.75129.63%
Bid2.91
Ask3.7
volume2022
Intrest743
Strike
1050
1050
Last Price64.82May 18, 2026
Change
-0%
Bid33.95
Ask42
volume0
Intrest21
Last Price2.5May 19, 2026
Change
1.9316.67%
Bid2
Ask3.1
volume140
Intrest49
Strike
1055
1055
Last Price55.75May 13, 2026
Change
-0%
Bid38.1
Ask46
volume0
Intrest5
Last Price1.8May 19, 2026
Change
0.9100%
Bid1.42
Ask2.5
volume398
Intrest252
Strike
1060
1060
Last Price53.05May 19, 2026
Change
19.1526.52%
Bid42.5
Ask50
volume2
Intrest47
Last Price1.49May 19, 2026
Change
0.7498.67%
Bid0.92
Ask1.87
volume51
Intrest54
Strike
1065
1065
Last Price51.1May 19, 2026
Change
-
Bid48
Ask55
volume6
Intrest0
Last Price1.15May 19, 2026
Change
0.5798.28%
Bid0.9
Ask1.38
volume174
Intrest74
Strike
1070
1070
Last Price53.05May 19, 2026
Change
20.7528.12%
Bid51
Ask59
volume12
Intrest8
Last Price0.75May 19, 2026
Change
0.366.67%
Bid0.6
Ask1.1
volume320
Intrest387
Strike
1075
1075
Last Price78.45May 19, 2026
Change
1.652.06%
Bid57
Ask64
volume1
Intrest1
Last Price0.77May 19, 2026
Change
0.3375%
Bid0.35
Ask1
volume251
Intrest356
Strike
1080
1080
Last Price71.05May 19, 2026
Change
12.314.76%
Bid60
Ask69
volume2
Intrest14
Last Price0.53May 19, 2026
Change
0.31140.91%
Bid0.01
Ask0.79
volume267
Intrest21
Strike
1085
1085
Last Price70.15May 19, 2026
Change
17.319.78%
Bid66.85
Ask74
volume2
Intrest1
Last Price0.46May 19, 2026
Change
0.0821.05%
Bid0.19
Ask0.78
volume59
Intrest34
Strike
1090
1090
Last Price75.05May 19, 2026
Change
54.2541.96%
Bid70
Ask78
volume2
Intrest5
Last Price0.26May 19, 2026
Change
1.9988.44%
Bid0.01
Ask0.5
volume21
Intrest11
Strike
1095
1095
Last Price93.7May 13, 2026
Change
-0%
Bid75
Ask83
volume0
Intrest0
Last Price0.36May 19, 2026
Change
0.1144%
Bid0.2
Ask0.37
volume370
Intrest770
Strike
1100
1100
Last Price104.15May 14, 2026
Change
-0%
Bid80
Ask88
volume0
Intrest0
Last Price0.35May 19, 2026
Change
0.0516.67%
Bid-
Ask0.58
volume31
Intrest53
Strike
1105
1105
Last Price95.75May 19, 2026
Change
0.450.47%
Bid85.55
Ask93
volume20
Intrest0
Last Price0.21May 19, 2026
Change
0.1236.36%
Bid0.01
Ask0.41
volume33
Intrest71
Strike
1110
1110
Last Price119.3May 06, 2026
Change
-0%
Bid90.1
Ask98
volume0
Intrest0
Last Price0.17May 18, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest123
Strike
1115
1115
Last Price-
Change
-
Bid95
Ask103
volume0
Intrest0
Last Price0.38May 15, 2026
Change
-0%
Bid-
Ask2.49
volume0
Intrest41
Strike
1120
1120
Last Price-
Change
-
Bid100
Ask108
volume0
Intrest0
Last Price1.12May 18, 2026
Change
-0%
Bid-
Ask2.98
volume0
Intrest120
Strike
1125
1125
Last Price-
Change
-
Bid104.35
Ask116.85
volume0
Intrest0
Last Price0.13May 18, 2026
Change
-0%
Bid-
Ask2.01
volume0
Intrest66
Strike
1130
1130
Last Price-
Change
-
Bid109
Ask121
volume0
Intrest0
Last Price0.46May 18, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest18
Strike
1135
1135
Last Price125May 19, 2026
Change
19.4513.46%
Bid114.15
Ask126
volume2
Intrest0
Last Price0.31May 18, 2026
Change
-0%
Bid-
Ask0.98
volume0
Intrest16
Strike
1140
1140
Last Price-
Change
-
Bid120.2
Ask131
volume0
Intrest0
Last Price0.15May 19, 2026
Change
0.0666.67%
Bid-
Ask1.24
volume29
Intrest10
Strike
1145
1145
Last Price-
Change
-
Bid124.5
Ask136
volume0
Intrest0
Last Price0.1May 19, 2026
Change
0.990%
Bid0.01
Ask0.22
volume277
Intrest28
Strike
1150
1150
Last Price-
Change
-
Bid130.4
Ask141
volume0
Intrest0
Last Price0.14May 19, 2026
Change
0.0675%
Bid0.01
Ask0.27
volume58
Intrest160
Strike
1155
1155
Last Price-
Change
-
Bid134.5
Ask146
volume0
Intrest0
Last Price0.18May 19, 2026
Change
0.0880%
Bid0.09
Ask0.28
volume402
Intrest386
Strike
1160
1160
Last Price-
Change
-
Bid139.6
Ask151
volume0
Intrest0
Last Price0.12May 19, 2026
Change
0.0320%
Bid0.01
Ask0.26
volume76
Intrest282
Strike
1165
1165
Last Price-
Change
-
Bid144.6
Ask156
volume0
Intrest0
Last Price0.07May 19, 2026
Change
0.0853.33%
Bid-
Ask0.26
volume45
Intrest107
Strike
1170
1170
Last Price-
Change
-
Bid150.25
Ask161
volume0
Intrest0
Last Price0.08May 19, 2026
Change
0.1361.9%
Bid-
Ask0.25
volume20
Intrest24
Strike
1180
1180
Last Price-
Change
-
Bid160.2
Ask171
volume0
Intrest0
Last Price0.04May 19, 2026
Change
0.1780.95%
Bid0.01
Ask0.24
volume6
Intrest166
Strike
1190
1190
Last Price-
Change
-
Bid170.25
Ask181
volume0
Intrest0
Last Price0.06May 19, 2026
Change
0.0250%
Bid0.01
Ask0.23
volume42
Intrest427
Strike
1200
1200
Last Price-
Change
-
Bid180.5
Ask191
volume0
Intrest0
Last Price0.13May 19, 2026
Change
0.121200%
Bid0.02
Ask0.25
volume89
Intrest285
Strike
1210
1210
Last Price-
Change
-
Bid190.35
Ask201
volume0
Intrest0
Last Price0.04May 19, 2026
Change
-0%
Bid0.01
Ask0.24
volume467
Intrest344
Strike
1220
1220
Last Price-
Change
-
Bid200.25
Ask211
volume0
Intrest0
Last Price0.03May 19, 2026
Change
0.176.92%
Bid0.01
Ask0.2
volume316
Intrest201
Strike
1230
1230
Last Price-
Change
-
Bid210.2
Ask221.55
volume0
Intrest0
Last Price0.03May 19, 2026
Change
-0%
Bid-
Ask0.14
volume451
Intrest177
Strike
1240
1240
Last Price-
Change
-
Bid218.3
Ask231.55
volume0
Intrest0
Last Price0.01May 19, 2026
Change
-0%
Bid-
Ask0.16
volume136
Intrest89
Strike
1250
1250
Last Price-
Change
-
Bid228.75
Ask241.6
volume0
Intrest0
Last Price0.03May 19, 2026
Change
0.02200%
Bid-
Ask0.05
volume65
Intrest208
Strike
1260
1260
Last Price-
Change
-
Bid239.5
Ask251.2
volume0
Intrest0
Last Price0.05May 19, 2026
Change
0.03150%
Bid-
Ask0.05
volume209
Intrest28
Strike
1280
1280
Last Price-
Change
-
Bid258.8
Ask271.6
volume0
Intrest0
Last Price0.01May 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest12
Strike
1300
1300
Last Price-
Change
-
Bid278.65
Ask291.4
volume0
Intrest0
Last Price0.02May 19, 2026
Change
0.01100%
Bid-
Ask0.05
volume22
Intrest2
Strike
1320
1320
Last Price-
Change
-
Bid298.95
Ask310.6
volume0
Intrest0
Last Price0.05May 19, 2026
Change
0.04400%
Bid-
Ask0.15
volume108
Intrest45
Strike
1340
1340
Last Price-
Change
-
Bid319.8
Ask331.6
volume0
Intrest0
Last Price0.01May 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest200
Strike
1360
1360
Last Price-
Change
-
Bid338.75
Ask350.4
volume0
Intrest0