$802.83
-16.55-2.02%
In chiusura: -
$802.11
-0.72-0.09%
After hour: 6:58 PM EDT
Comments
Loading...
Eli Lilly (NYSE:LLY) Azioni, Catena delle 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 Price473.19Oct 16, 2025
Change
-0%
Bid450.4
Ask454.8
volume0
Intrest22
Strike
350
350
Last Price0.1Oct 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1841
Last Price462.34Oct 16, 2025
Change
-0%
Bid440.45
Ask444.85
volume0
Intrest19
Strike
360
360
Last Price0.09Oct 16, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest76
Last Price454.68Oct 16, 2025
Change
-0%
Bid430.65
Ask435.8
volume0
Intrest31
Strike
370
370
Last Price0.12Oct 16, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest128
Last Price443.68Oct 16, 2025
Change
-0%
Bid420.4
Ask424.7
volume0
Intrest36
Strike
380
380
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest29
Last Price409.55Oct 17, 2025
Change
25.855.94%
Bid409.8
Ask417
volume10
Intrest25
Strike
390
390
Last Price0.52Sep 24, 2025
Change
-0%
Bid-
Ask2.2
volume0
Intrest29
Last Price399.65Oct 17, 2025
Change
24.045.67%
Bid400.4
Ask405.25
volume1
Intrest223
Strike
400
400
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest71
Last Price389.6Oct 17, 2025
Change
22.355.43%
Bid390.75
Ask395.25
volume10
Intrest26
Strike
410
410
Last Price0.87Oct 10, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest38
Last Price379.7Oct 17, 2025
Change
15.73.97%
Bid381
Ask385.25
volume1
Intrest54
Strike
420
420
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume13
Intrest110
Last Price396.75Oct 16, 2025
Change
-0%
Bid370.75
Ask375.25
volume0
Intrest31
Strike
430
430
Last Price0.17Oct 13, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest45
Last Price386.74Oct 15, 2025
Change
-0%
Bid360.4
Ask365.25
volume0
Intrest38
Strike
440
440
Last Price0.52Sep 24, 2025
Change
-0%
Bid-
Ask2.4
volume0
Intrest51
Last Price376.82Oct 16, 2025
Change
-0%
Bid350.4
Ask355.25
volume0
Intrest39
Strike
450
450
Last Price0.05Sep 16, 2025
Change
-0%
Bid-
Ask1.85
volume0
Intrest55
Last Price339.6Oct 17, 2025
Change
27.657.53%
Bid339.5
Ask345.2
volume1
Intrest36
Strike
460
460
Last Price0.06Oct 17, 2025
Change
0.05500%
Bid-
Ask0.01
volume6
Intrest75
Last Price356.8Oct 16, 2025
Change
-0%
Bid330.4
Ask335.25
volume0
Intrest41
Strike
470
470
Last Price0.55Sep 24, 2025
Change
-0%
Bid-
Ask2.43
volume0
Intrest34
Last Price319.65Oct 17, 2025
Change
20.526.03%
Bid320.65
Ask325.25
volume1
Intrest37
Strike
480
480
Last Price0.02Oct 17, 2025
Change
0.0571.43%
Bid-
Ask0.01
volume2
Intrest70
Last Price312.95Oct 17, 2025
Change
17.265.23%
Bid311.2
Ask315.25
volume1
Intrest26
Strike
490
490
Last Price0.05Oct 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest54
Last Price320.05Oct 16, 2025
Change
-0%
Bid300.9
Ask305.25
volume0
Intrest36
Strike
500
500
Last Price0.03Oct 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest644
Last Price293Oct 17, 2025
Change
46.5718.9%
Bid291.45
Ask295.25
volume1
Intrest16
Strike
510
510
Last Price0.05Oct 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest41
Last Price282.85Oct 17, 2025
Change
247.82%
Bid281.2
Ask286.55
volume1
Intrest13
Strike
520
520
Last Price0.03Oct 13, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest162
Last Price185.8Aug 19, 2025
Change
-0%
Bid270.45
Ask275.25
volume0
Intrest16
Strike
530
530
Last Price0.05Oct 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest85
Last Price262.9Oct 17, 2025
Change
24.038.37%
Bid260.4
Ask265.85
volume1
Intrest21
Strike
540
540
Last Price0.01Oct 17, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume1
Intrest373
Last Price248Oct 17, 2025
Change
16.756.33%
Bid249.8
Ask256.6
volume6
Intrest16
Strike
550
550
Last Price0.03Oct 17, 2025
Change
0.02200%
Bid-
Ask0.01
volume8
Intrest230
Last Price203.85Sep 16, 2025
Change
-0%
Bid239.8
Ask246.6
volume0
Intrest29
Strike
560
560
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume23
Intrest487
Last Price272.62Oct 03, 2025
Change
-0%
Bid230.7
Ask235.25
volume0
Intrest19
Strike
570
570
Last Price0.07Oct 14, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest160
Last Price265.35Oct 07, 2025
Change
-0%
Bid220.45
Ask225.2
volume0
Intrest26
Strike
580
580
Last Price0.1Oct 16, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest611
Last Price203.65Oct 17, 2025
Change
27.5515.64%
Bid209.8
Ask216.65
volume7
Intrest33
Strike
590
590
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest251
Last Price201.95Oct 17, 2025
Change
10.945.14%
Bid200.4
Ask205.85
volume4
Intrest119
Strike
600
600
Last Price0.01Oct 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume15
Intrest1165
Last Price216.91Oct 01, 2025
Change
-0%
Bid189.8
Ask196.6
volume0
Intrest15
Strike
610
610
Last Price0.99Oct 17, 2025
Change
0.974850%
Bid-
Ask2.18
volume3
Intrest286
Last Price175.43Oct 17, 2025
Change
43.8820.01%
Bid181.55
Ask186.95
volume2
Intrest163
Strike
620
620
Last Price0.09Oct 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest719
Last Price186.1Oct 01, 2025
Change
-0%
Bid169.85
Ask176.65
volume0
Intrest143
Strike
630
630
Last Price0.15Oct 13, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest303
Last Price156.36Oct 17, 2025
Change
33.6417.71%
Bid161.4
Ask165.25
volume6
Intrest473
Strike
640
640
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.03
volume3
Intrest1191
Last Price153Oct 17, 2025
Change
2815.47%
Bid150.5
Ask155
volume14
Intrest362
Strike
650
650
Last Price0.03Oct 17, 2025
Change
0.02200%
Bid-
Ask0.01
volume2
Intrest777
Last Price136.8Oct 17, 2025
Change
31.218.57%
Bid141
Ask145.25
volume7
Intrest538
Strike
660
660
Last Price0.23Oct 17, 2025
Change
0.0853.33%
Bid-
Ask0.15
volume10
Intrest1248
Last Price125.88Oct 17, 2025
Change
28.6218.52%
Bid130.7
Ask135.2
volume3
Intrest136
Strike
670
670
Last Price0.02Oct 17, 2025
Change
0.0360%
Bid-
Ask0.02
volume4
Intrest480
Last Price115.88Oct 17, 2025
Change
25.0217.76%
Bid120.5
Ask125.25
volume1
Intrest204
Strike
680
680
Last Price0.01Oct 17, 2025
Change
0.0685.71%
Bid-
Ask0.05
volume17
Intrest1104
Last Price143.28Oct 15, 2025
Change
-0%
Bid114.8
Ask122
volume0
Intrest12
Strike
685
685
Last Price0.05Oct 17, 2025
Change
0.1575%
Bid-
Ask0.05
volume12
Intrest108
Last Price105.72Oct 17, 2025
Change
24.2518.66%
Bid110.8
Ask115.25
volume5
Intrest126
Strike
690
690
Last Price0.02Oct 17, 2025
Change
0.0360%
Bid-
Ask0.05
volume8
Intrest453
Last Price130.61Oct 16, 2025
Change
-0%
Bid104.85
Ask111.65
volume0
Intrest3
Strike
695
695
Last Price1.03Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest102
Last Price103.95Oct 17, 2025
Change
13.8511.76%
Bid101.1
Ask105.85
volume31
Intrest697
Strike
700
700
Last Price0.01Oct 17, 2025
Change
0.0583.33%
Bid-
Ask0.05
volume87
Intrest1507
Last Price120.42Oct 16, 2025
Change
-0%
Bid95.1
Ask101.5
volume0
Intrest15
Strike
705
705
Last Price0.09Oct 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest124
Last Price84.5Oct 17, 2025
Change
23.9822.11%
Bid91.1
Ask95.25
volume5
Intrest232
Strike
710
710
Last Price0.1Oct 17, 2025
Change
-0%
Bid-
Ask0.05
volume53
Intrest569
Last Price77.85Oct 17, 2025
Change
33.9430.36%
Bid84.8
Ask90.3
volume6
Intrest22
Strike
715
715
Last Price0.47Oct 17, 2025
Change
0.036%
Bid-
Ask0.05
volume30
Intrest95
Last Price82.35Oct 17, 2025
Change
14.6615.11%
Bid80.5
Ask85.2
volume18
Intrest288
Strike
720
720
Last Price0.01Oct 17, 2025
Change
0.1894.74%
Bid-
Ask0.02
volume50
Intrest1309
Last Price102.19Oct 15, 2025
Change
-0%
Bid79.1
Ask84.15
volume0
Intrest2
Strike
722.5
722.5
Last Price0.18Oct 17, 2025
Change
0.8582.52%
Bid-
Ask4.25
volume8
Intrest16
Last Price77.25Oct 17, 2025
Change
23.6523.44%
Bid75.4
Ask80.2
volume2
Intrest209
Strike
725
725
Last Price0.02Oct 17, 2025
Change
0.0981.82%
Bid-
Ask3.3
volume40
Intrest133
Last Price98.48Oct 16, 2025
Change
-0%
Bid72.3
Ask79.55
volume0
Intrest4
Strike
727.5
727.5
Last Price0.19Oct 17, 2025
Change
0.0624%
Bid-
Ask4.25
volume2
Intrest12
Last Price74.15Oct 17, 2025
Change
29.828.67%
Bid71.05
Ask75.25
volume15
Intrest373
Strike
730
730
Last Price0.15Oct 17, 2025
Change
0.0666.67%
Bid-
Ask0.3
volume9
Intrest772
Last Price91.45Oct 15, 2025
Change
-0%
Bid67.4
Ask73.95
volume0
Intrest25
Strike
732.5
732.5
Last Price0.32Oct 17, 2025
Change
0.4658.97%
Bid-
Ask4.25
volume3
Intrest82
Last Price66.62Oct 17, 2025
Change
21.6324.51%
Bid65.45
Ask70.2
volume4
Intrest72
Strike
735
735
Last Price0.03Oct 17, 2025
Change
0.5895.08%
Bid-
Ask0.4
volume22
Intrest55
Last Price61.6Oct 17, 2025
Change
25.9229.62%
Bid62
Ask68.95
volume1
Intrest41
Strike
737.5
737.5
Last Price1.36Oct 17, 2025
Change
0.73115.87%
Bid-
Ask4.25
volume12
Intrest42
Last Price62.25Oct 17, 2025
Change
15.8120.25%
Bid60.75
Ask65
volume99
Intrest693
Strike
740
740
Last Price0.04Oct 17, 2025
Change
0.0555.56%
Bid-
Ask0.4
volume16
Intrest1186
Last Price82.55Oct 15, 2025
Change
-0%
Bid57.3
Ask64.15
volume0
Intrest33
Strike
742.5
742.5
Last Price0.12Oct 16, 2025
Change
-0%
Bid-
Ask3.7
volume0
Intrest26
Last Price45.16Oct 17, 2025
Change
36.1444.45%
Bid55.4
Ask60.25
volume1
Intrest73
Strike
745
745
Last Price0.42Oct 17, 2025
Change
0.1526.32%
Bid-
Ask4
volume12
Intrest110
Last Price93.3Oct 10, 2025
Change
-0%
Bid52.35
Ask57.7
volume0
Intrest26
Strike
747.5
747.5
Last Price0.01Oct 17, 2025
Change
0.1995%
Bid-
Ask0.2
volume11
Intrest227
Last Price50.4Oct 17, 2025
Change
17.7726.07%
Bid50.45
Ask55.2
volume123
Intrest1178
Strike
750
750
Last Price0.02Oct 17, 2025
Change
0.1386.67%
Bid-
Ask0.09
volume188
Intrest1621
Last Price38.8Oct 17, 2025
Change
50.256.4%
Bid47.35
Ask54.05
volume1
Intrest27
Strike
752.5
752.5
Last Price0.24Oct 17, 2025
Change
0.2450%
Bid-
Ask2
volume4
Intrest48
Last Price49.1Oct 17, 2025
Change
15.824.35%
Bid46.6
Ask51.45
volume18
Intrest59
Strike
755
755
Last Price0.05Oct 17, 2025
Change
0.04400%
Bid-
Ask0.03
volume8
Intrest94
Last Price61.51Oct 14, 2025
Change
-0%
Bid42.95
Ask47.75
volume0
Intrest307
Strike
757.5
757.5
Last Price0.02Oct 17, 2025
Change
0.1184.62%
Bid-
Ask0.05
volume18
Intrest24
Last Price44.07Oct 17, 2025
Change
21.4832.77%
Bid40.7
Ask45.25
volume430
Intrest890
Strike
760
760
Last Price0.01Oct 17, 2025
Change
0.1794.44%
Bid0.01
Ask0.05
volume830
Intrest2006
Last Price37.79Oct 17, 2025
Change
36.7849.32%
Bid38.75
Ask44.25
volume93
Intrest318
Strike
762.5
762.5
Last Price0.12Oct 17, 2025
Change
0.1453.85%
Bid-
Ask0.2
volume21
Intrest105
Last Price38Oct 17, 2025
Change
18.6132.87%
Bid35.4
Ask40.25
volume23
Intrest381
Strike
765
765
Last Price0.17Oct 17, 2025
Change
0.016.25%
Bid-
Ask2.94
volume57
Intrest424
Last Price35.34Oct 17, 2025
Change
19.2635.27%
Bid32.95
Ask37.75
volume2
Intrest58
Strike
767.5
767.5
Last Price0.05Oct 17, 2025
Change
0.7493.67%
Bid-
Ask4.25
volume26
Intrest96
Last Price33.39Oct 17, 2025
Change
16.6133.22%
Bid30.4
Ask35.85
volume80
Intrest788
Strike
770
770
Last Price0.02Oct 17, 2025
Change
0.1386.67%
Bid-
Ask0.03
volume557
Intrest593
Last Price52.69Oct 16, 2025
Change
-0%
Bid27.9
Ask33.3
volume0
Intrest29
Strike
772.5
772.5
Last Price0.08Oct 17, 2025
Change
0.0642.86%
Bid-
Ask0.11
volume32
Intrest86
Last Price25Oct 17, 2025
Change
19.9844.42%
Bid25.4
Ask30.85
volume302
Intrest640
Strike
775
775
Last Price0.01Oct 17, 2025
Change
0.1894.74%
Bid-
Ask0.01
volume1091
Intrest2076
Last Price19.75Oct 17, 2025
Change
23.254.02%
Bid22.75
Ask29.1
volume1
Intrest12
Strike
777.5
777.5
Last Price0.05Oct 17, 2025
Change
0.1979.17%
Bid-
Ask3.75
volume136
Intrest88
Last Price23Oct 17, 2025
Change
14.4838.63%
Bid20.4
Ask25.25
volume179
Intrest864
Strike
780
780
Last Price0.01Oct 17, 2025
Change
0.2696.3%
Bid-
Ask0.01
volume1087
Intrest478
Last Price17.33Oct 17, 2025
Change
23.8957.96%
Bid17.75
Ask24.1
volume2
Intrest8
Strike
782.5
782.5
Last Price0.01Oct 17, 2025
Change
0.1894.74%
Bid-
Ask0.01
volume142
Intrest63
Last Price7.03Oct 17, 2025
Change
21.5275.38%
Bid16.45
Ask20.25
volume6
Intrest81
Strike
785
785
Last Price0.03Oct 17, 2025
Change
0.2990.63%
Bid-
Ask0.03
volume805
Intrest97
Last Price14.95Oct 17, 2025
Change
15.6451.13%
Bid12.9
Ask18.15
volume3
Intrest4
Strike
787.5
787.5
Last Price0.03Oct 17, 2025
Change
0.3391.67%
Bid-
Ask0.45
volume518
Intrest49
Last Price13.7Oct 17, 2025
Change
13.6349.87%
Bid10.25
Ask15.7
volume320
Intrest1006
Strike
790
790
Last Price0.01Oct 17, 2025
Change
0.4297.67%
Bid-
Ask0.01
volume2178
Intrest1670
Last Price11.9Oct 17, 2025
Change
12.5551.33%
Bid8.65
Ask13.35
volume183
Intrest12
Strike
792.5
792.5
Last Price0.06Oct 17, 2025
Change
0.4989.09%
Bid-
Ask0.37
volume508
Intrest233
Last Price8.94Oct 17, 2025
Change
13.8160.7%
Bid5.7
Ask10.1
volume994
Intrest107
Strike
795
795
Last Price0.01Oct 17, 2025
Change
0.7498.67%
Bid0.01
Ask0.05
volume927
Intrest219
Last Price6Oct 17, 2025
Change
11.6866.06%
Bid2.94
Ask7.35
volume1138
Intrest12
Strike
797.5
797.5
Last Price0.01Oct 17, 2025
Change
1.1799.15%
Bid-
Ask0.03
volume434
Intrest224
Last Price2.65Oct 17, 2025
Change
15.2585.2%
Bid2.08
Ask5.35
volume4427
Intrest1472
Strike
800
800
Last Price0.05Oct 17, 2025
Change
1.195.65%
Bid-
Ask0.39
volume1122
Intrest700
Last Price1.26Oct 17, 2025
Change
24.4495.1%
Bid0.29
Ask1.68
volume559
Intrest51
Strike
802.5
802.5
Last Price0.01Oct 17, 2025
Change
1.4999.33%
Bid0.07
Ask1
volume158
Intrest207
Last Price0.24Oct 17, 2025
Change
15.3198.46%
Bid0.01
Ask0.34
volume1636
Intrest94
Strike
805
805
Last Price3.3Oct 17, 2025
Change
1.1855.66%
Bid1.01
Ask3.3
volume972
Intrest904
Last Price0.05Oct 17, 2025
Change
13.9499.64%
Bid-
Ask0.27
volume444
Intrest58
Strike
807.5
807.5
Last Price5.25Oct 17, 2025
Change
2.4990.22%
Bid2.97
Ask5.85
volume61
Intrest230
Last Price0.05Oct 17, 2025
Change
999.45%
Bid-
Ask0.12
volume2751
Intrest992
Strike
810
810
Last Price6.79Oct 17, 2025
Change
3.49105.76%
Bid5.5
Ask8.4
volume415
Intrest733
Last Price0.01Oct 17, 2025
Change
8.2399.88%
Bid-
Ask0.1
volume486
Intrest161
Strike
812.5
812.5
Last Price9Oct 17, 2025
Change
5.4150%
Bid7.95
Ask11.4
volume412
Intrest803
Last Price0.01Oct 17, 2025
Change
7.1999.86%
Bid-
Ask0.05
volume1578
Intrest221
Strike
815
815
Last Price12.5Oct 17, 2025
Change
7.9171.74%
Bid10.45
Ask14.6
volume489
Intrest881
Last Price0.02Oct 17, 2025
Change
7.2899.73%
Bid-
Ask0.2
volume451
Intrest118
Strike
817.5
817.5
Last Price14.6Oct 17, 2025
Change
8.15126.36%
Bid12.25
Ask17
volume21
Intrest261
Last Price0.01Oct 17, 2025
Change
6.0999.84%
Bid-
Ask0.03
volume1328
Intrest878
Strike
820
820
Last Price17.1Oct 17, 2025
Change
10.08143.59%
Bid14.75
Ask19.15
volume154
Intrest446
Last Price0.01Oct 17, 2025
Change
4.8199.79%
Bid-
Ask0.25
volume96
Intrest136
Strike
822.5
822.5
Last Price30.81Oct 17, 2025
Change
22.53272.1%
Bid17.3
Ask22.05
volume4
Intrest90
Last Price0.01Oct 17, 2025
Change
3.7999.74%
Bid-
Ask0.08
volume549
Intrest739
Strike
825
825
Last Price22.24Oct 17, 2025
Change
12.04118.04%
Bid19.75
Ask24.6
volume103
Intrest344
Last Price0.03Oct 17, 2025
Change
2.3298.72%
Bid-
Ask0.05
volume53
Intrest183
Strike
827.5
827.5
Last Price23.88Oct 17, 2025
Change
13.88138.8%
Bid21.65
Ask27.05
volume16
Intrest92
Last Price0.01Oct 17, 2025
Change
2.4999.6%
Bid-
Ask0.01
volume406
Intrest843
Strike
830
830
Last Price26.5Oct 17, 2025
Change
12.5589.96%
Bid24.75
Ask29.15
volume110
Intrest526
Last Price0.05Oct 17, 2025
Change
2.0597.62%
Bid-
Ask0.01
volume68
Intrest145
Strike
832.5
832.5
Last Price29Oct 17, 2025
Change
13.6288.56%
Bid26.1
Ask32.7
volume48
Intrest136
Last Price0.02Oct 17, 2025
Change
1.4398.62%
Bid-
Ask0.01
volume222
Intrest734
Strike
835
835
Last Price32.21Oct 17, 2025
Change
13.7774.67%
Bid29.15
Ask34.6
volume20
Intrest174
Last Price0.04Oct 17, 2025
Change
1.0596.33%
Bid-
Ask0.06
volume59
Intrest160
Strike
837.5
837.5
Last Price40.85Oct 17, 2025
Change
24.06143.3%
Bid32.3
Ask36.7
volume21
Intrest25
Last Price0.05Oct 17, 2025
Change
195.24%
Bid-
Ask0.01
volume635
Intrest1183
Strike
840
840
Last Price36.94Oct 17, 2025
Change
13.8359.84%
Bid34.7
Ask39.1
volume24
Intrest125
Last Price0.01Oct 17, 2025
Change
0.6598.48%
Bid-
Ask0.05
volume14
Intrest392
Strike
842.5
842.5
Last Price39.15Oct 17, 2025
Change
22.25131.66%
Bid37.25
Ask42
volume5
Intrest55
Last Price0.03Oct 17, 2025
Change
0.5995.16%
Bid-
Ask0.1
volume186
Intrest497
Strike
845
845
Last Price50.05Oct 17, 2025
Change
26.45112.08%
Bid39.15
Ask45.65
volume7
Intrest399
Last Price0.05Oct 17, 2025
Change
0.5191.07%
Bid-
Ask0.56
volume11
Intrest198
Strike
847.5
847.5
Last Price26.2Oct 15, 2025
Change
-0%
Bid41.65
Ask47.1
volume0
Intrest8
Last Price0.01Oct 17, 2025
Change
0.4897.96%
Bid-
Ask0.01
volume469
Intrest3628
Strike
850
850
Last Price46.09Oct 17, 2025
Change
15.1749.06%
Bid44.65
Ask49.6
volume34
Intrest379
Last Price0.04Oct 17, 2025
Change
0.2887.5%
Bid-
Ask0.05
volume64
Intrest748
Strike
852.5
852.5
Last Price55.58Oct 17, 2025
Change
21.7864.44%
Bid47.35
Ask51.8
volume13
Intrest34
Last Price0.01Oct 17, 2025
Change
0.1995%
Bid-
Ask0.01
volume118
Intrest435
Strike
855
855
Last Price59.5Oct 17, 2025
Change
25.9977.56%
Bid49.75
Ask54.2
volume10
Intrest12
Last Price0.01Oct 17, 2025
Change
0.295.24%
Bid-
Ask0.51
volume14
Intrest253
Strike
857.5
857.5
Last Price46.13Oct 14, 2025
Change
-0%
Bid52.25
Ask57.1
volume0
Intrest4
Last Price0.01Oct 17, 2025
Change
0.1894.74%
Bid-
Ask0.01
volume234
Intrest1266
Strike
860
860
Last Price44.55Oct 14, 2025
Change
-0%
Bid53.55
Ask60.3
volume0
Intrest9
Last Price0.03Oct 17, 2025
Change
0.390.91%
Bid-
Ask0.04
volume7
Intrest317
Strike
862.5
862.5
Last Price66.62Oct 17, 2025
Change
22.3550.49%
Bid55.55
Ask62.7
volume2
Intrest157
Last Price0.01Oct 17, 2025
Change
0.1995%
Bid-
Ask0.01
volume45
Intrest841
Strike
865
865
Last Price43.42Oct 16, 2025
Change
-0%
Bid58
Ask65.25
volume0
Intrest0
Last Price0.03Oct 17, 2025
Change
0.1785%
Bid-
Ask0.1
volume12
Intrest119
Strike
867.5
867.5
Last Price21.25Oct 10, 2025
Change
-0%
Bid61
Ask66.65
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume208
Intrest1237
Strike
870
870
Last Price68.52Oct 17, 2025
Change
19.138.65%
Bid63.05
Ask68.5
volume2
Intrest2
Last Price0.01Oct 17, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume14
Intrest95
Strike
872.5
872.5
Last Price51.8Oct 14, 2025
Change
-0%
Bid66.2
Ask71.1
volume0
Intrest0
Last Price0.03Oct 17, 2025
Change
0.0872.73%
Bid-
Ask0.01
volume23
Intrest941
Strike
875
875
Last Price48.5Oct 15, 2025
Change
-0%
Bid68.85
Ask75.25
volume0
Intrest0
Last Price0.03Oct 17, 2025
Change
0.1785%
Bid-
Ask0.05
volume6
Intrest67
Strike
877.5
877.5
Last Price47.2Oct 03, 2025
Change
-0%
Bid70.6
Ask77.55
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
0.190.91%
Bid-
Ask0.01
volume226
Intrest2101
Strike
880
880
Last Price60Oct 13, 2025
Change
-0%
Bid74.8
Ask80.25
volume0
Intrest1
Last Price0.19Oct 17, 2025
Change
0.0990%
Bid-
Ask0.05
volume7
Intrest61
Strike
882.5
882.5
Last Price86.31Oct 17, 2025
Change
22.6935.66%
Bid75.9
Ask82.7
volume1
Intrest1
Last Price0.01Oct 17, 2025
Change
0.190.91%
Bid-
Ask0.05
volume25
Intrest184
Strike
885
885
Last Price68.4Oct 16, 2025
Change
-0%
Bid79.8
Ask84.55
volume0
Intrest0
Last Price0.07Oct 17, 2025
Change
0.2578.13%
Bid-
Ask0.05
volume4
Intrest89
Strike
887.5
887.5
Last Price-
Change
-
Bid81.05
Ask86.55
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
0.1493.33%
Bid-
Ask0.15
volume127
Intrest305
Strike
890
890
Last Price176.74Sep 25, 2025
Change
-0%
Bid83.55
Ask90.1
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
0.0685.71%
Bid-
Ask0.05
volume1
Intrest33
Strike
892.5
892.5
Last Price-
Change
-
Bid85.5
Ask92.7
volume0
Intrest0
Last Price0.3Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest62
Strike
895
895
Last Price-
Change
-
Bid88.45
Ask93.75
volume0
Intrest0
Last Price0.24Oct 17, 2025
Change
0.014%
Bid-
Ask0.05
volume4
Intrest42
Strike
897.5
897.5
Last Price54.9Oct 06, 2025
Change
-0%
Bid90.95
Ask97.75
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume196
Intrest3913
Strike
900
900
Last Price83.4Oct 16, 2025
Change
-0%
Bid94.8
Ask99.6
volume0
Intrest26
Last Price0.01Oct 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume22
Intrest55
Strike
905
905
Last Price-
Change
-
Bid98.5
Ask105.2
volume0
Intrest0
Last Price0.02Oct 17, 2025
Change
0.0250%
Bid-
Ask0.01
volume54
Intrest409
Strike
910
910
Last Price196.6Sep 25, 2025
Change
-0%
Bid103.5
Ask110.25
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
0.0583.33%
Bid-
Ask3.8
volume31
Intrest38
Strike
915
915
Last Price-
Change
-
Bid108.05
Ask115.2
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest1249
Strike
920
920
Last Price159.61Jul 29, 2025
Change
-0%
Bid113.05
Ask118.45
volume0
Intrest0
Last Price0.07Oct 14, 2025
Change
-0%
Bid-
Ask3.65
volume0
Intrest56
Strike
925
925
Last Price98.77Oct 13, 2025
Change
-0%
Bid118.4
Ask124
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest652
Strike
930
930
Last Price180.65Sep 15, 2025
Change
-0%
Bid123
Ask130.25
volume0
Intrest1
Last Price0.04Oct 17, 2025
Change
0.0342.86%
Bid-
Ask0.04
volume14
Intrest91
Strike
935
935
Last Price-
Change
-
Bid128.5
Ask135.25
volume0
Intrest0
Last Price0.07Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest622
Strike
940
940
Last Price126.68Oct 14, 2025
Change
-0%
Bid133.4
Ask140.2
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
0.0150%
Bid-
Ask3.8
volume1
Intrest37
Strike
945
945
Last Price131.7Oct 14, 2025
Change
-0%
Bid138.4
Ask145.2
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume25
Intrest968
Strike
950
950
Last Price104.75Oct 06, 2025
Change
-0%
Bid143.35
Ask148.45
volume0
Intrest0
Last Price0.03Oct 14, 2025
Change
-0%
Bid-
Ask3.8
volume0
Intrest11
Strike
955
955
Last Price-
Change
-
Bid148.45
Ask155.25
volume0
Intrest0
Last Price0.05Oct 16, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest400
Strike
960
960
Last Price319.97Aug 07, 2025
Change
-0%
Bid153
Ask159.3
volume0
Intrest0
Last Price0.03Oct 14, 2025
Change
-0%
Bid-
Ask2.22
volume0
Intrest23
Strike
965
965
Last Price-
Change
-
Bid159.15
Ask165.65
volume0
Intrest0
Last Price0.06Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest515
Strike
970
970
Last Price-
Change
-
Bid163.2
Ask170.1
volume0
Intrest0
Last Price0.03Oct 16, 2025
Change
-0%
Bid-
Ask3.7
volume0
Intrest4
Strike
975
975
Last Price-
Change
-
Bid169.05
Ask175.25
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.21
volume3
Intrest621
Strike
980
980
Last Price281.59Aug 18, 2025
Change
-0%
Bid173.35
Ask180.25
volume0
Intrest0
Last Price0.03Oct 14, 2025
Change
-0%
Bid-
Ask0.5
volume0
Intrest262
Strike
990
990
Last Price290.6Aug 18, 2025
Change
-0%
Bid183.95
Ask190.15
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest1616
Strike
1000
1000
Last Price301.61Aug 18, 2025
Change
-0%
Bid194.75
Ask199.3
volume0
Intrest0
Last Price0.05Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest595
Strike
1020
1020
Last Price210.35Jun 13, 2025
Change
-0%
Bid213.9
Ask220.25
volume0
Intrest0
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest180
Strike
1040
1040
Last Price228.2Jun 16, 2025
Change
-0%
Bid233
Ask240.25
volume0
Intrest0
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest226
Strike
1060
1060
Last Price-
Change
-
Bid253.1
Ask260.65
volume0
Intrest0
Last Price0.02Oct 16, 2025
Change
-0%
Bid-
Ask4.05
volume0
Intrest64
Strike
1080
1080
Last Price265.15Jun 13, 2025
Change
-0%
Bid273
Ask280.15
volume0
Intrest0
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest563
Strike
1100
1100
Last Price-
Change
-
Bid293
Ask300.65
volume0
Intrest0
Last Price0.01Oct 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest68
Strike
1120
1120
Last Price-
Change
-
Bid313.1
Ask320.65
volume0
Intrest0
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest79
Strike
1140
1140
Last Price304.2Apr 17, 2025
Change
-0%
Bid333.6
Ask339.55
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest252
Strike
1160
1160
Last Price-
Change
-
Bid353.4
Ask360.25
volume0
Intrest0
Last Price0.05Oct 14, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest41
Strike
1180
1180
Last Price520.4Aug 07, 2025
Change
-0%
Bid373.35
Ask380.25
volume0
Intrest0
Last Price0.03Oct 10, 2025
Change
-0%
Bid-
Ask3.15
volume0
Intrest223
Strike
1200
1200
Last Price-
Change
-
Bid393
Ask400.65
volume0
Intrest0
Last Price0.06Oct 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest843
Strike
1220
1220
Last Price403.35Jun 16, 2025
Change
-0%
Bid413
Ask420.4
volume0
Intrest0
Last Price0.05Oct 14, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest990
Strike
1240
1240
Last Price467.85Jul 15, 2025
Change
-0%
Bid433.35
Ask439.95
volume0
Intrest0
Last Price0.46Aug 01, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest302
Strike
1260
1260
Last Price-
Change
-
Bid453.05
Ask458.55
volume0
Intrest0
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask3.9
volume0
Intrest9
Strike
1280
1280
Last Price-
Change
-
Bid474.15
Ask480.45
volume0
Intrest0
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.78
volume0
Intrest131
Strike
1300
1300
Last Price-
Change
-
Bid493
Ask500.35
volume0
Intrest0
Last Price0.06Oct 10, 2025
Change
-0%
Bid-
Ask4.1
volume0
Intrest14
Strike
1320
1320
Last Price-
Change
-
Bid513
Ask520.3
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask4.3
volume0
Intrest11
Strike
1340
1340
Last Price-
Change
-
Bid533
Ask540.3
volume0
Intrest0
Last Price0.01Oct 07, 2025
Change
-0%
Bid-
Ask1.26
volume0
Intrest47
Strike
1360
1360
Last Price-
Change
-
Bid553
Ask560.55
volume0
Intrest0