Comments
Loading...

Eli Lilly

LLYNYSE
Logo offerto da Benzinga Data
Commercio con il pubblico
Commercio con il pubblico
$802.83
-16.55-2.02%
In chiusura: -
$802.11
-0.72-0.09%
After hour: 6:58 PM EDT
I risultati di Q3 2025 tra 13 giorni da adesso in gio ott 30th, prima dell'apertura del mercato

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
Intervallo di strike
350.01360.0
350.0
1360.0
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