$1137.82
1.710.15%
In chiusura: Sep 16, 5:00 PM EST
$1137.82
N/A
Post-mercato: 6:59 PM EST
Eli Lilly and Co Catena di Opzioni
LLYNYSE
Eli Lilly Options
View Eli Lilly (LLY) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.00
P/C Ratio (OI)
1.17
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price822.05Sep 14, 2026
Change
-0%
Bid808.65
Ask827.7
volume0
Intrest20
Strike
320
320
Last Price0.25Jul 28, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest93
Last Price-
Change
-
Bid801
Ask812.85
volume0
Intrest0
Strike
330
330
Last Price0.61Mar 23, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest44
Last Price803.9Sep 14, 2026
Change
-0%
Bid789.9
Ask805.75
volume0
Intrest5
Strike
340
340
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest9
Last Price-
Change
-
Bid780.15
Ask796.05
volume0
Intrest0
Strike
350
350
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest14
Last Price-
Change
-
Bid768.25
Ask786.8
volume0
Intrest0
Strike
360
360
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest71
Last Price-
Change
-
Bid761
Ask774
volume0
Intrest0
Strike
370
370
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest30
Last Price749.4Sep 10, 2026
Change
-0%
Bid751
Ask763.75
volume0
Intrest5
Strike
380
380
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest10
Last Price-
Change
-
Bid741
Ask752.85
volume0
Intrest17
Strike
390
390
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest28
Last Price670Jun 02, 2026
Change
-0%
Bid730
Ask745.25
volume0
Intrest4
Strike
400
400
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest376
Last Price-
Change
-
Bid721.05
Ask733.75
volume0
Intrest0
Strike
410
410
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest83
Last Price722.16Sep 14, 2026
Change
-0%
Bid709.4
Ask726
volume0
Intrest7
Strike
420
420
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest48
Last Price-
Change
-
Bid700.8
Ask715.1
volume0
Intrest5
Strike
430
430
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest62
Last Price703.91Sep 14, 2026
Change
-0%
Bid690.85
Ask706.85
volume0
Intrest6
Strike
440
440
Last Price0.04Sep 09, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest331
Last Price676.05Sep 08, 2026
Change
-0%
Bid681.05
Ask693.9
volume0
Intrest9
Strike
450
450
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest61
Last Price665.25Sep 09, 2026
Change
-0%
Bid671.05
Ask684.4
volume0
Intrest4
Strike
460
460
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest154
Last Price655.51Sep 09, 2026
Change
-0%
Bid661.05
Ask672.8
volume0
Intrest5
Strike
470
470
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest99
Last Price-
Change
-
Bid648.35
Ask667.25
volume0
Intrest9
Strike
480
480
Last Price0.04Sep 10, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest497
Last Price701.7Aug 26, 2026
Change
-0%
Bid638.35
Ask656.3
volume0
Intrest22
Strike
490
490
Last Price0.05Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1429
Last Price642Sep 14, 2026
Change
-0%
Bid629.4
Ask644
volume0
Intrest22
Strike
500
500
Last Price0.02Sep 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest319
Last Price-
Change
-
Bid620
Ask635.15
volume0
Intrest8
Strike
510
510
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest741
Last Price659.25Aug 06, 2026
Change
-0%
Bid609.3
Ask625.35
volume0
Intrest5
Strike
520
520
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest4598
Last Price-
Change
-
Bid599.8
Ask618
volume0
Intrest6
Strike
530
530
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest120
Last Price658.9Jul 10, 2026
Change
-0%
Bid589.05
Ask608
volume0
Intrest35
Strike
540
540
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest240
Last Price-
Change
-
Bid580
Ask594.2
volume0
Intrest21
Strike
550
550
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest284
Last Price644.2Jul 06, 2026
Change
-0%
Bid568.35
Ask587.25
volume0
Intrest16
Strike
560
560
Last Price0.02Sep 08, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest422
Last Price516.29Jun 03, 2026
Change
-0%
Bid558.7
Ask577.75
volume0
Intrest53
Strike
570
570
Last Price0.04Sep 16, 2026
Change
0.0233.33%
Bid-
Ask0.13
volume2
Intrest89
Last Price623.76Jul 24, 2026
Change
-0%
Bid550.2
Ask568
volume0
Intrest18
Strike
580
580
Last Price0.06Aug 19, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest129
Last Price-
Change
-
Bid539.45
Ask557.6
volume0
Intrest33
Strike
590
590
Last Price0.09Sep 15, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest112
Last Price688.8Aug 19, 2026
Change
-0%
Bid531.8
Ask544.4
volume0
Intrest444
Strike
600
600
Last Price0.03Sep 08, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest998
Last Price523Sep 04, 2026
Change
-0%
Bid510.95
Ask526.15
volume0
Intrest19
Strike
620
620
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest479
Last Price505Sep 14, 2026
Change
-0%
Bid493.65
Ask502.5
volume0
Intrest120
Strike
640
640
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest429
Last Price486.25Sep 14, 2026
Change
-0%
Bid469.15
Ask484.9
volume0
Intrest65
Strike
660
660
Last Price0.03Sep 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest511
Last Price500.67Aug 28, 2026
Change
-0%
Bid461.15
Ask472.95
volume0
Intrest21
Strike
670
670
Last Price0.07Sep 09, 2026
Change
-0%
Bid-
Ask0.13
volume0
Intrest261
Last Price478.61Aug 31, 2026
Change
-0%
Bid448.95
Ask467.85
volume0
Intrest52
Strike
680
680
Last Price0.05Sep 16, 2026
Change
0.03150%
Bid-
Ask17.05
volume4
Intrest196
Last Price532Jul 28, 2026
Change
-0%
Bid438.9
Ask458
volume0
Intrest26
Strike
690
690
Last Price0.03Sep 16, 2026
Change
0.0125%
Bid-
Ask17.05
volume18
Intrest204
Last Price440Sep 14, 2026
Change
-0%
Bid433.7
Ask444.05
volume0
Intrest258
Strike
700
700
Last Price0.07Sep 10, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest595
Last Price468.92Aug 07, 2026
Change
-0%
Bid419.45
Ask438
volume0
Intrest30
Strike
710
710
Last Price0.06Sep 15, 2026
Change
-0%
Bid-
Ask17.05
volume0
Intrest315
Last Price439.56Aug 31, 2026
Change
-0%
Bid408.45
Ask427
volume0
Intrest19
Strike
720
720
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest299
Last Price399Sep 10, 2026
Change
-0%
Bid400.05
Ask416.5
volume0
Intrest39
Strike
730
730
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest408
Last Price482.14Aug 12, 2026
Change
-0%
Bid391.15
Ask403.7
volume0
Intrest80
Strike
740
740
Last Price0.07Sep 10, 2026
Change
-0%
Bid-
Ask2.09
volume0
Intrest263
Last Price397.5Sep 16, 2026
Change
14.43.76%
Bid380.95
Ask398
volume1
Intrest67
Strike
750
750
Last Price0.13Sep 10, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest480
Last Price513.25Aug 19, 2026
Change
-0%
Bid369.35
Ask385.65
volume0
Intrest70
Strike
760
760
Last Price0.07Sep 10, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest608
Last Price354.39Sep 11, 2026
Change
-0%
Bid360.95
Ask378
volume0
Intrest68
Strike
770
770
Last Price0.03Sep 09, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest252
Last Price450.17Aug 18, 2026
Change
-0%
Bid351.35
Ask365.45
volume0
Intrest67
Strike
780
780
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest928
Last Price350Sep 14, 2026
Change
-0%
Bid341.4
Ask353.5
volume0
Intrest252
Strike
790
790
Last Price0.02Sep 09, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest628
Last Price346Sep 16, 2026
Change
123.59%
Bid331.25
Ask342.75
volume1
Intrest144
Strike
800
800
Last Price0.01Sep 16, 2026
Change
0.0150%
Bid-
Ask0.01
volume9
Intrest386
Last Price308.2Aug 04, 2026
Change
-0%
Bid321.05
Ask332.95
volume0
Intrest12
Strike
810
810
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest329
Last Price377.2Aug 26, 2026
Change
-0%
Bid311.05
Ask324.05
volume0
Intrest27
Strike
820
820
Last Price0.03Sep 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest303
Last Price299.03Sep 08, 2026
Change
-0%
Bid301.2
Ask317.6
volume0
Intrest54
Strike
830
830
Last Price0.05Sep 16, 2026
Change
0.04400%
Bid-
Ask0.55
volume2
Intrest452
Last Price304Sep 16, 2026
Change
1.780.59%
Bid291.05
Ask306.35
volume1
Intrest29
Strike
840
840
Last Price0.46Sep 08, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest268
Last Price295.5Sep 14, 2026
Change
-0%
Bid278.5
Ask294.2
volume0
Intrest29
Strike
850
850
Last Price0.05Sep 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest436
Last Price283Sep 16, 2026
Change
43.0113.19%
Bid271.25
Ask282.8
volume1
Intrest30
Strike
860
860
Last Price0.04Sep 14, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest269
Last Price252.78Sep 11, 2026
Change
-0%
Bid259.4
Ask277.15
volume0
Intrest78
Strike
870
870
Last Price0.03Sep 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest270
Last Price263.65Sep 15, 2026
Change
-0%
Bid249.3
Ask267.45
volume0
Intrest56
Strike
880
880
Last Price0.05Sep 16, 2026
Change
0.04400%
Bid-
Ask3
volume1
Intrest321
Last Price365Aug 25, 2026
Change
-0%
Bid240.15
Ask258
volume0
Intrest42
Strike
890
890
Last Price0.03Sep 16, 2026
Change
0.0562.5%
Bid-
Ask0.05
volume46
Intrest214
Last Price242Sep 15, 2026
Change
-0%
Bid233.8
Ask242.6
volume0
Intrest173
Strike
900
900
Last Price0.03Sep 16, 2026
Change
0.0150%
Bid0.01
Ask0.03
volume9
Intrest1950
Last Price223.3Sep 08, 2026
Change
-0%
Bid218.55
Ask238
volume0
Intrest41
Strike
910
910
Last Price0.04Sep 16, 2026
Change
0.03300%
Bid-
Ask0.05
volume11
Intrest334
Last Price227.85Sep 15, 2026
Change
-0%
Bid211.5
Ask223.25
volume0
Intrest717
Strike
920
920
Last Price0.05Sep 16, 2026
Change
0.04400%
Bid-
Ask0.05
volume1
Intrest338
Last Price195.86Sep 10, 2026
Change
-0%
Bid201.35
Ask212.45
volume0
Intrest59
Strike
930
930
Last Price0.09Sep 16, 2026
Change
0.0480%
Bid0.02
Ask0.09
volume36
Intrest204
Last Price186Sep 08, 2026
Change
-0%
Bid191.5
Ask202.75
volume0
Intrest52
Strike
940
940
Last Price0.1Sep 16, 2026
Change
0.019.09%
Bid0.05
Ask0.11
volume4
Intrest599
Last Price193.03Sep 04, 2026
Change
-0%
Bid181.7
Ask192.7
volume0
Intrest188
Strike
950
950
Last Price0.07Sep 16, 2026
Change
0.0240%
Bid0.01
Ask0.12
volume32
Intrest243
Last Price215Aug 31, 2026
Change
-0%
Bid171.35
Ask182.85
volume0
Intrest149
Strike
960
960
Last Price0.03Sep 16, 2026
Change
0.0562.5%
Bid0.02
Ask0.14
volume6
Intrest350
Last Price175.45Sep 04, 2026
Change
-0%
Bid163.85
Ask172.9
volume0
Intrest85
Strike
970
970
Last Price0.11Sep 16, 2026
Change
0.0635.29%
Bid0.05
Ask0.12
volume3
Intrest268
Last Price160Sep 16, 2026
Change
63.9%
Bid151.45
Ask162.5
volume3
Intrest83
Strike
980
980
Last Price0.08Sep 16, 2026
Change
0.0538.46%
Bid0.05
Ask0.14
volume2
Intrest303
Last Price153.45Sep 15, 2026
Change
-0%
Bid141.6
Ask152.8
volume0
Intrest134
Strike
990
990
Last Price0.1Sep 15, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest420
Last Price134.99Sep 16, 2026
Change
96.25%
Bid137
Ask142.7
volume14
Intrest373
Strike
1000
1000
Last Price0.1Sep 16, 2026
Change
0.0741.18%
Bid0.05
Ask0.1
volume13
Intrest2367
Last Price-
Change
-
Bid126.4
Ask138.15
volume0
Intrest0
Strike
1005
1005
Last Price0.07Sep 16, 2026
Change
0.1568.18%
Bid-
Ask0.15
volume10
Intrest22
Last Price134.97Sep 15, 2026
Change
-0%
Bid121.4
Ask132.85
volume0
Intrest33
Strike
1010
1010
Last Price0.07Sep 16, 2026
Change
0.0240%
Bid0.01
Ask0.12
volume25
Intrest326
Last Price-
Change
-
Bid116.45
Ask127.8
volume0
Intrest0
Strike
1015
1015
Last Price0.11Sep 16, 2026
Change
0.0738.89%
Bid-
Ask0.21
volume16
Intrest42
Last Price113.6Sep 15, 2026
Change
-0%
Bid113.9
Ask122.8
volume0
Intrest118
Strike
1020
1020
Last Price0.12Sep 16, 2026
Change
0.0320%
Bid-
Ask0.25
volume8
Intrest472
Last Price-
Change
-
Bid106.45
Ask117.8
volume0
Intrest0
Strike
1025
1025
Last Price0.33Sep 16, 2026
Change
0.1473.68%
Bid-
Ask0.36
volume2
Intrest17
Last Price110.37Sep 15, 2026
Change
-0%
Bid102.45
Ask112.6
volume0
Intrest54
Strike
1030
1030
Last Price0.11Sep 16, 2026
Change
0.2670.27%
Bid0.01
Ask0.2
volume22
Intrest554
Last Price-
Change
-
Bid96.5
Ask107.9
volume0
Intrest0
Strike
1035
1035
Last Price0.18Sep 16, 2026
Change
0.0210%
Bid0.1
Ask0.27
volume9
Intrest19
Last Price101.82Sep 16, 2026
Change
1.451.44%
Bid90.95
Ask102.1
volume3
Intrest508
Strike
1040
1040
Last Price0.18Sep 16, 2026
Change
0.1240%
Bid0.14
Ask0.23
volume772
Intrest785
Last Price-
Change
-
Bid86.55
Ask97.85
volume0
Intrest0
Strike
1045
1045
Last Price0.25Sep 16, 2026
Change
0.0926.47%
Bid-
Ask0.48
volume5
Intrest49
Last Price93.44Sep 16, 2026
Change
2.732.84%
Bid84.2
Ask92.9
volume9
Intrest242
Strike
1050
1050
Last Price0.24Sep 16, 2026
Change
0.2146.67%
Bid0.08
Ask0.39
volume43
Intrest1242
Last Price-
Change
-
Bid76.6
Ask87.85
volume0
Intrest0
Strike
1055
1055
Last Price0.24Sep 16, 2026
Change
0.2853.85%
Bid0.09
Ask0.36
volume12
Intrest36
Last Price75Sep 16, 2026
Change
1.92.47%
Bid74.35
Ask82.6
volume11
Intrest262
Strike
1060
1060
Last Price0.35Sep 16, 2026
Change
0.3348.53%
Bid0.25
Ask0.54
volume55
Intrest416
Last Price-
Change
-
Bid66.7
Ask77.9
volume0
Intrest0
Strike
1065
1065
Last Price0.38Sep 16, 2026
Change
0.2741.54%
Bid0.18
Ask0.94
volume9
Intrest103
Last Price79.25Sep 16, 2026
Change
3.334.39%
Bid64.4
Ask72.55
volume6
Intrest140
Strike
1070
1070
Last Price0.46Sep 16, 2026
Change
0.4951.58%
Bid0.28
Ask0.73
volume66
Intrest703
Last Price-
Change
-
Bid56.7
Ask70.1
volume0
Intrest0
Strike
1075
1075
Last Price0.55Sep 16, 2026
Change
0.5349.07%
Bid0.25
Ask0.99
volume143
Intrest213
Last Price55.83Sep 16, 2026
Change
4.176.95%
Bid54.6
Ask63.3
volume5
Intrest331
Strike
1080
1080
Last Price0.8Sep 16, 2026
Change
0.642.86%
Bid0.35
Ask1.09
volume83
Intrest754
Last Price39Sep 11, 2026
Change
-0%
Bid47.2
Ask58.15
volume0
Intrest1
Strike
1085
1085
Last Price1.42Sep 16, 2026
Change
0.3921.55%
Bid0.01
Ask2.06
volume49
Intrest125
Last Price55Sep 15, 2026
Change
-0%
Bid42.5
Ask53.45
volume0
Intrest37
Strike
1090
1090
Last Price1.35Sep 16, 2026
Change
0.8538.64%
Bid0.71
Ask1.6
volume104
Intrest522
Last Price51.6Sep 15, 2026
Change
-0%
Bid37.7
Ask48.95
volume0
Intrest7
Strike
1095
1095
Last Price1.51Sep 16, 2026
Change
1.5550.65%
Bid0.91
Ask2.06
volume255
Intrest83
Last Price35.7Sep 16, 2026
Change
4.310.75%
Bid35.7
Ask44.3
volume110
Intrest599
Strike
1100
1100
Last Price1.94Sep 16, 2026
Change
1.4642.94%
Bid1.35
Ask2.63
volume329
Intrest1291
Last Price41Sep 14, 2026
Change
-0%
Bid29.35
Ask39.1
volume0
Intrest2
Strike
1105
1105
Last Price2.77Sep 16, 2026
Change
1.738.03%
Bid1.29
Ask3
volume15
Intrest60
Last Price29Sep 16, 2026
Change
26.45%
Bid27
Ask34.95
volume3
Intrest205
Strike
1110
1110
Last Price2.79Sep 16, 2026
Change
2.6148.33%
Bid2.3
Ask3.5
volume65
Intrest363
Last Price33.3Sep 16, 2026
Change
6.1422.61%
Bid22.55
Ask31.05
volume1
Intrest49
Strike
1115
1115
Last Price4.8Sep 16, 2026
Change
1.9228.57%
Bid2.84
Ask5.7
volume24
Intrest112
Last Price21.32Sep 16, 2026
Change
1.285.66%
Bid21.35
Ask26.3
volume14
Intrest286
Strike
1120
1120
Last Price5.65Sep 16, 2026
Change
2.2428.39%
Bid3.7
Ask6.2
volume61
Intrest681
Last Price17.57Sep 16, 2026
Change
3.0914.96%
Bid15.1
Ask23.05
volume5
Intrest101
Strike
1125
1125
Last Price6Sep 16, 2026
Change
3.738.14%
Bid4.85
Ask11.7
volume55
Intrest87
Last Price15.53Sep 16, 2026
Change
2.0211.51%
Bid15
Ask18.7
volume7
Intrest155
Strike
1130
1130
Last Price7.75Sep 16, 2026
Change
4.2535.42%
Bid6.25
Ask8.95
volume41
Intrest559
Last Price14Sep 16, 2026
Change
0.53.45%
Bid12
Ask15.9
volume41
Intrest62
Strike
1135
1135
Last Price10Sep 16, 2026
Change
5.0533.55%
Bid7.35
Ask12.5
volume132
Intrest54
Last Price10.71Sep 16, 2026
Change
1.139.54%
Bid8
Ask14.05
volume112
Intrest650
Strike
1140
1140
Last Price14.51Sep 16, 2026
Change
1.9912.06%
Bid12
Ask14
volume122
Intrest799
Last Price9Sep 16, 2026
Change
218.18%
Bid7.6
Ask10.4
volume67
Intrest68
Strike
1145
1145
Last Price17.88Sep 16, 2026
Change
2.8713.83%
Bid12.9
Ask23.95
volume35
Intrest87
Last Price6.43Sep 16, 2026
Change
2.7730.11%
Bid5.15
Ask8.25
volume107
Intrest278
Strike
1150
1150
Last Price19.46Sep 16, 2026
Change
3.3214.57%
Bid15.55
Ask23.2
volume48
Intrest517
Last Price6.16Sep 16, 2026
Change
1.2616.98%
Bid2.65
Ask8.15
volume40
Intrest75
Strike
1155
1155
Last Price27.27Sep 15, 2026
Change
-0%
Bid17.25
Ask26.6
volume0
Intrest30
Last Price4Sep 16, 2026
Change
233.33%
Bid3.2
Ask5
volume134
Intrest505
Strike
1160
1160
Last Price26.52Sep 16, 2026
Change
0.843.27%
Bid22.85
Ask30.2
volume38
Intrest383
Last Price3.15Sep 16, 2026
Change
1.8537%
Bid2.5
Ask3.8
volume205
Intrest85
Strike
1165
1165
Last Price28.3Sep 14, 2026
Change
-0%
Bid25.8
Ask36.6
volume0
Intrest72
Last Price2.25Sep 16, 2026
Change
1.8444.99%
Bid1.6
Ask2.63
volume248
Intrest431
Strike
1170
1170
Last Price34.77Sep 16, 2026
Change
0.330.94%
Bid30.3
Ask38.45
volume17
Intrest141
Last Price1.76Sep 16, 2026
Change
1.3944.13%
Bid1.25
Ask2
volume161
Intrest381
Strike
1175
1175
Last Price31Sep 16, 2026
Change
5.214.36%
Bid31.85
Ask42.85
volume2
Intrest4
Last Price1Sep 16, 2026
Change
1.356.52%
Bid1
Ask1.71
volume226
Intrest794
Strike
1180
1180
Last Price42.12Sep 16, 2026
Change
5.1413.9%
Bid38.25
Ask47.4
volume37
Intrest236
Last Price0.95Sep 16, 2026
Change
1.0552.5%
Bid0.53
Ask1.41
volume36
Intrest92
Strike
1185
1185
Last Price65.5Sep 11, 2026
Change
-0%
Bid41.85
Ask54.85
volume0
Intrest6
Last Price0.8Sep 16, 2026
Change
0.746.67%
Bid0.41
Ask1.05
volume126
Intrest707
Strike
1190
1190
Last Price57.42Sep 15, 2026
Change
-0%
Bid48.15
Ask56.95
volume0
Intrest176
Last Price0.5Sep 16, 2026
Change
0.758.33%
Bid0.29
Ask0.7
volume48
Intrest58
Strike
1195
1195
Last Price51.65Sep 14, 2026
Change
-0%
Bid51.7
Ask64.55
volume0
Intrest14
Last Price0.44Sep 16, 2026
Change
0.5254.17%
Bid0.3
Ask0.47
volume765
Intrest2182
Strike
1200
1200
Last Price62.57Sep 16, 2026
Change
2.163.34%
Bid58.15
Ask66.7
volume36
Intrest313
Last Price0.64Sep 16, 2026
Change
0.118.52%
Bid0.02
Ask0.58
volume84
Intrest67
Strike
1205
1205
Last Price58.8Sep 16, 2026
Change
-
Bid63.95
Ask74.35
volume12
Intrest0
Last Price0.24Sep 16, 2026
Change
0.3660%
Bid0.01
Ask0.3
volume129
Intrest249
Strike
1210
1210
Last Price74.38Sep 16, 2026
Change
5.998.76%
Bid68.05
Ask76.6
volume3
Intrest102
Last Price0.23Sep 16, 2026
Change
0.1234.29%
Bid0.15
Ask0.32
volume64
Intrest217
Strike
1215
1215
Last Price80.51Sep 15, 2026
Change
-0%
Bid72.7
Ask84.3
volume0
Intrest40
Last Price0.2Sep 16, 2026
Change
0.250%
Bid0.13
Ask0.39
volume90
Intrest1836
Strike
1220
1220
Last Price76.77Sep 16, 2026
Change
910.49%
Bid78.25
Ask86.55
volume4
Intrest219
Last Price0.27Sep 16, 2026
Change
0.0412.9%
Bid0.2
Ask0.35
volume112
Intrest237
Strike
1225
1225
Last Price97.95Sep 10, 2026
Change
-0%
Bid81.35
Ask94.3
volume0
Intrest8
Last Price0.25Sep 16, 2026
Change
-0%
Bid0.1
Ask0.6
volume55
Intrest771
Strike
1230
1230
Last Price88Sep 16, 2026
Change
1.321.48%
Bid87.55
Ask96.3
volume7
Intrest9
Last Price0.17Sep 16, 2026
Change
0.0315%
Bid0.05
Ask0.3
volume10
Intrest124
Strike
1235
1235
Last Price87.15Sep 16, 2026
Change
1.151.34%
Bid93
Ask101.55
volume2
Intrest3
Last Price0.16Sep 16, 2026
Change
0.0211.11%
Bid0.15
Ask0.22
volume37
Intrest1066
Strike
1240
1240
Last Price121.35Sep 11, 2026
Change
-0%
Bid97.75
Ask104.75
volume0
Intrest38
Last Price0.14Sep 16, 2026
Change
-0%
Bid0.01
Ask0.27
volume31
Intrest204
Strike
1245
1245
Last Price119.65Sep 09, 2026
Change
-0%
Bid103.2
Ask114.25
volume0
Intrest12
Last Price0.14Sep 16, 2026
Change
0.017.69%
Bid0.08
Ask0.19
volume94
Intrest668
Strike
1250
1250
Last Price122.99Sep 10, 2026
Change
-0%
Bid107.45
Ask116.7
volume0
Intrest0
Last Price0.11Sep 16, 2026
Change
0.0635.29%
Bid0.01
Ask0.21
volume5
Intrest52
Strike
1255
1255
Last Price125.76Sep 10, 2026
Change
-0%
Bid112.45
Ask124.25
volume0
Intrest0
Last Price0.07Sep 16, 2026
Change
0.0853.33%
Bid0.05
Ask0.1
volume103
Intrest1382
Strike
1260
1260
Last Price139.85Sep 11, 2026
Change
-0%
Bid117.95
Ask126.5
volume0
Intrest12
Last Price0.11Sep 16, 2026
Change
0.0110%
Bid0.05
Ask0.17
volume17
Intrest50
Strike
1265
1265
Last Price109.2Aug 31, 2026
Change
-0%
Bid122.5
Ask134.25
volume0
Intrest0
Last Price0.11Sep 16, 2026
Change
0.0110%
Bid-
Ask0.2
volume12
Intrest638
Strike
1270
1270
Last Price113.82Sep 03, 2026
Change
-0%
Bid127.6
Ask139
volume0
Intrest21
Last Price0.05Sep 16, 2026
Change
0.0550%
Bid-
Ask0.2
volume40
Intrest116
Strike
1275
1275
Last Price48.75Aug 25, 2026
Change
-0%
Bid132.95
Ask144.25
volume0
Intrest0
Last Price0.05Sep 16, 2026
Change
0.2482.76%
Bid-
Ask0.13
volume220
Intrest434
Strike
1280
1280
Last Price139.11Sep 16, 2026
Change
10.196.83%
Bid138
Ask146.7
volume4
Intrest20
Last Price0.18Sep 16, 2026
Change
0.0650%
Bid-
Ask1.27
volume2
Intrest44
Strike
1285
1285
Last Price144.09Sep 16, 2026
Change
26.9923.05%
Bid142.95
Ask154.25
volume4
Intrest1
Last Price0.03Sep 16, 2026
Change
0.0562.5%
Bid-
Ask0.25
volume14
Intrest689
Strike
1290
1290
Last Price137.85Sep 03, 2026
Change
-0%
Bid148
Ask159.25
volume0
Intrest1
Last Price0.16Sep 15, 2026
Change
-0%
Bid-
Ask1.26
volume0
Intrest31
Strike
1295
1295
Last Price162.3Sep 10, 2026
Change
-0%
Bid152.95
Ask164.25
volume0
Intrest1
Last Price0.04Sep 16, 2026
Change
0.0555.56%
Bid-
Ask0.05
volume204
Intrest2212
Strike
1300
1300
Last Price154.47Sep 16, 2026
Change
23.9313.41%
Bid157.4
Ask169.5
volume9
Intrest3
Last Price0.34Sep 16, 2026
Change
0.29580%
Bid-
Ask0.91
volume2
Intrest278
Strike
1305
1305
Last Price164Sep 16, 2026
Change
82.23100.56%
Bid162.95
Ask174.25
volume8
Intrest0
Last Price0.07Sep 16, 2026
Change
0.04133.33%
Bid0.01
Ask0.12
volume3
Intrest319
Strike
1310
1310
Last Price168.97Sep 16, 2026
Change
-
Bid168
Ask179.25
volume8
Intrest0
Last Price0.03Sep 16, 2026
Change
0.0150%
Bid0.01
Ask0.11
volume30
Intrest3101
Strike
1320
1320
Last Price202.4Sep 11, 2026
Change
-0%
Bid178
Ask189.45
volume0
Intrest6
Last Price0.03Sep 16, 2026
Change
0.0770%
Bid0.01
Ask0.11
volume65
Intrest797
Strike
1340
1340
Last Price223.03Sep 11, 2026
Change
-0%
Bid197.5
Ask209.25
volume0
Intrest3
Last Price0.02Sep 16, 2026
Change
0.01100%
Bid0.01
Ask0.1
volume49
Intrest1521
Strike
1360
1360
Last Price243.05Sep 11, 2026
Change
-0%
Bid218.1
Ask226.7
volume0
Intrest0
Last Price0.02Sep 16, 2026
Change
0.01100%
Bid0.01
Ask0.13
volume138
Intrest293
Strike
1380
1380
Last Price124.95Aug 20, 2026
Change
-0%
Bid237.5
Ask249.25
volume0
Intrest0
Last Price0.04Sep 16, 2026
Change
0.03300%
Bid-
Ask0.15
volume4
Intrest2341
Strike
1400
1400
Last Price277.55Sep 11, 2026
Change
-0%
Bid258
Ask269
volume0
Intrest1
Last Price0.02Sep 16, 2026
Change
0.1184.62%
Bid0.01
Ask0.03
volume267
Intrest341
Strike
1420
1420
Last Price297.57Sep 11, 2026
Change
-0%
Bid276.35
Ask289.25
volume0
Intrest0
Last Price0.23Sep 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1066
Strike
1440
1440
Last Price274.5Aug 28, 2026
Change
-0%
Bid297.5
Ask309.25
volume0
Intrest0
Last Price0.06Sep 14, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest545
Strike
1460
1460
Last Price339.37Sep 10, 2026
Change
-0%
Bid317.5
Ask329.25
volume0
Intrest3
Last Price0.01Sep 16, 2026
Change
0.0150%
Bid-
Ask0.05
volume519
Intrest673
Strike
1480
1480
Last Price321.89Aug 05, 2026
Change
-0%
Bid337.5
Ask349.25
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
0.295.24%
Bid-
Ask0.05
volume19
Intrest1158
Strike
1500
1500
Last Price278.66Aug 18, 2026
Change
-0%
Bid357.5
Ask369.25
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume78
Intrest317
Strike
1520
1520
Last Price372.45Jun 05, 2026
Change
-0%
Bid377.5
Ask389.25
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest309
Strike
1540
1540
Last Price340Aug 10, 2026
Change
-0%
Bid397.5
Ask409.25
volume0
Intrest0
Last Price0.01Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest317
Strike
1560
1560
Last Price338.1Jul 09, 2026
Change
-0%
Bid416.35
Ask429.25
volume0
Intrest0
Last Price0.28Sep 11, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest677
Strike
1580
1580
Last Price364.7Aug 11, 2026
Change
-0%
Bid437.5
Ask449.25
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume201
Intrest896
Strike
1600
1600
Last Price-
Change
-
Bid457.5
Ask469.25
volume0
Intrest0
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest855
Strike
1620
1620
Last Price399.55Aug 12, 2026
Change
-0%
Bid477.5
Ask489.25
volume0
Intrest0
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest845
Strike
1640
1640
Last Price-
Change
-
Bid497.5
Ask509.25
volume0
Intrest0
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest394
Strike
1660
1660
Last Price-
Change
-
Bid517.5
Ask529.25
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume52
Intrest286
Strike
1680
1680
Last Price-
Change
-
Bid537.55
Ask549.25
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
0.0480%
Bid-
Ask0.01
volume26
Intrest262
Strike
1700
1700
Last Price479.85Aug 12, 2026
Change
-0%
Bid557.5
Ask569.25
volume0
Intrest0
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest219
Strike
1720
1720
Last Price569.9Jul 21, 2026
Change
-0%
Bid577.4
Ask589.25
volume0
Intrest0
Last Price0.01Sep 09, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest28
Strike
1740
1740
Last Price-
Change
-
Bid596.4
Ask609.25
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest58
Strike
1760
1760
Last Price-
Change
-
Bid617.5
Ask629.25
volume0
Intrest0
Last Price0.02Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest88
Strike
1780
1780
Last Price-
Change
-
Bid637.5
Ask649.45
volume0
Intrest0
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest410
Strike
1800
1800
Last Price-
Change
-
Bid657.5
Ask669.25
volume0
Intrest0