$758.00
2.890.38%
Pre-mercato: 6:14 AM 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..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price315.69May 16, 2025
Change
00%
Bid306.3
Ask314.9
volume0
Intrest1
Strike
445
445
Last Price0.2May 08, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest2
Last Price-
Change
-
Bid301.7
Ask309.9
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid-
Ask2.51
volume0
Intrest0
Last Price-
Change
-
Bid296.7
Ask304.95
volume0
Intrest0
Strike
455
455
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid291.7
Ask299.65
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid-
Ask2.51
volume0
Intrest0
Last Price-
Change
-
Bid286.7
Ask294.9
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid-
Ask2.52
volume0
Intrest0
Last Price-
Change
-
Bid281.7
Ask288.55
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid-
Ask2.51
volume0
Intrest0
Last Price-
Change
-
Bid276.7
Ask283.9
volume0
Intrest0
Strike
475
475
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest1
Last Price-
Change
-
Bid271.7
Ask278.75
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid-
Ask2.85
volume0
Intrest0
Last Price-
Change
-
Bid266.75
Ask274.95
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid-
Ask1.58
volume0
Intrest0
Last Price-
Change
-
Bid261.75
Ask269.95
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid-
Ask1.88
volume0
Intrest0
Last Price-
Change
-
Bid256.8
Ask263.65
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid-
Ask2.51
volume0
Intrest0
Last Price214.61Apr 10, 2025
Change
00%
Bid251.75
Ask259.95
volume0
Intrest0
Strike
500
500
Last Price0.1May 16, 2025
Change
00%
Bid-
Ask3.4
volume0
Intrest15
Last Price-
Change
-
Bid246.75
Ask255
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid-
Ask1.88
volume0
Intrest0
Last Price314.1Apr 17, 2025
Change
00%
Bid241.75
Ask250
volume0
Intrest0
Strike
510
510
Last Price3.5Apr 04, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest1
Last Price202.78May 14, 2025
Change
00%
Bid236.75
Ask245
volume0
Intrest0
Strike
515
515
Last Price0.04May 16, 2025
Change
00%
Bid-
Ask2.06
volume0
Intrest639
Last Price-
Change
-
Bid231.75
Ask238.95
volume0
Intrest0
Strike
520
520
Last Price6.9Apr 10, 2025
Change
00%
Bid-
Ask2.36
volume0
Intrest2
Last Price-
Change
-
Bid226.8
Ask233.7
volume0
Intrest0
Strike
525
525
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest49
Last Price187.17May 14, 2025
Change
00%
Bid222.6
Ask228.6
volume0
Intrest0
Strike
530
530
Last Price0.42May 15, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest97
Last Price218.2May 19, 2025
Change
00%
Bid216.8
Ask223.8
volume0
Intrest2
Strike
535
535
Last Price-
Change
-
Bid-
Ask1.81
volume0
Intrest0
Last Price-
Change
-
Bid211.85
Ask218.75
volume0
Intrest0
Strike
540
540
Last Price0.33May 15, 2025
Change
00%
Bid-
Ask0.68
volume0
Intrest61
Last Price-
Change
-
Bid206.8
Ask214.3
volume0
Intrest0
Strike
545
545
Last Price1.4Apr 30, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest3
Last Price195Apr 16, 2025
Change
00%
Bid201.8
Ask209
volume0
Intrest0
Strike
550
550
Last Price0.1May 16, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest129
Last Price-
Change
-
Bid196.8
Ask203.45
volume0
Intrest0
Strike
555
555
Last Price-
Change
-
Bid-
Ask1.85
volume0
Intrest0
Last Price173.15Apr 07, 2025
Change
00%
Bid191.8
Ask199.3
volume0
Intrest0
Strike
560
560
Last Price0.12May 15, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest10
Last Price-
Change
-
Bid186.85
Ask192.75
volume0
Intrest0
Strike
565
565
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask1.05
volume0
Intrest112
Last Price-
Change
-
Bid181.85
Ask187.9
volume0
Intrest0
Strike
570
570
Last Price0.04May 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest170
Last Price-
Change
-
Bid176.85
Ask183.7
volume0
Intrest0
Strike
575
575
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Last Price-
Change
-
Bid171.9
Ask178.5
volume0
Intrest0
Strike
580
580
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.76
volume0
Intrest103
Last Price-
Change
-
Bid166.9
Ask173.8
volume0
Intrest0
Strike
585
585
Last Price0.16May 15, 2025
Change
00%
Bid-
Ask1.8
volume0
Intrest2
Last Price-
Change
-
Bid161.85
Ask168.3
volume0
Intrest0
Strike
590
590
Last Price0.44May 15, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest10
Last Price-
Change
-
Bid156.9
Ask164.3
volume0
Intrest0
Strike
595
595
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest9
Last Price151.5May 16, 2025
Change
00%
Bid152
Ask159.35
volume0
Intrest4
Strike
600
600
Last Price0.07May 19, 2025
Change
00%
Bid0.05
Ask0.1
volume0
Intrest319
Last Price-
Change
-
Bid147
Ask153.7
volume0
Intrest0
Strike
605
605
Last Price0.13May 19, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest42
Last Price-
Change
-
Bid142
Ask149.6
volume0
Intrest0
Strike
610
610
Last Price0.1May 19, 2025
Change
00%
Bid0.01
Ask0.55
volume0
Intrest82
Last Price-
Change
-
Bid137.05
Ask143.65
volume0
Intrest0
Strike
615
615
Last Price0.12May 19, 2025
Change
00%
Bid0.01
Ask0.69
volume0
Intrest81
Last Price-
Change
-
Bid132
Ask138.5
volume0
Intrest0
Strike
620
620
Last Price0.15May 19, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest20
Last Price-
Change
-
Bid127.1
Ask133.5
volume0
Intrest0
Strike
625
625
Last Price0.1May 19, 2025
Change
00%
Bid0.01
Ask0.3
volume0
Intrest90
Last Price172.2May 01, 2025
Change
00%
Bid122
Ask128.95
volume0
Intrest1
Strike
630
630
Last Price0.18May 19, 2025
Change
00%
Bid0.05
Ask0.19
volume0
Intrest283
Last Price-
Change
-
Bid117
Ask122.85
volume0
Intrest0
Strike
635
635
Last Price0.9May 15, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest34
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
637.5
637.5
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price120.6May 09, 2025
Change
00%
Bid112.05
Ask118.55
volume0
Intrest1
Strike
640
640
Last Price0.28May 19, 2025
Change
00%
Bid0.01
Ask0.31
volume0
Intrest113
Last Price-
Change
-
Bid109.55
Ask116.6
volume0
Intrest0
Strike
642.5
642.5
Last Price0.04May 19, 2025
Change
00%
Bid0.01
Ask1.48
volume0
Intrest3
Last Price-
Change
-
Bid107
Ask112.5
volume0
Intrest0
Strike
645
645
Last Price0.23May 19, 2025
Change
00%
Bid0.01
Ask0.3
volume0
Intrest147
Last Price-
Change
-
Bid104.6
Ask111.3
volume0
Intrest0
Strike
647.5
647.5
Last Price0.36May 19, 2025
Change
00%
Bid0.04
Ask1.78
volume0
Intrest8
Last Price103.8May 16, 2025
Change
00%
Bid102.15
Ask108.6
volume0
Intrest3
Strike
650
650
Last Price0.23May 19, 2025
Change
00%
Bid0.2
Ask0.34
volume0
Intrest485
Last Price68.55May 15, 2025
Change
00%
Bid99.6
Ask105
volume0
Intrest2
Strike
652.5
652.5
Last Price2.9May 15, 2025
Change
00%
Bid0.01
Ask1.42
volume0
Intrest3
Last Price-
Change
-
Bid97.15
Ask103.05
volume0
Intrest0
Strike
655
655
Last Price0.3May 19, 2025
Change
00%
Bid0.04
Ask0.99
volume0
Intrest89
Last Price-
Change
-
Bid94.65
Ask100.9
volume0
Intrest0
Strike
657.5
657.5
Last Price3.92May 15, 2025
Change
00%
Bid0.13
Ask0.95
volume0
Intrest1
Last Price67.78May 15, 2025
Change
00%
Bid92
Ask98.05
volume0
Intrest3
Strike
660
660
Last Price0.31May 19, 2025
Change
00%
Bid0.31
Ask0.54
volume0
Intrest1075
Last Price-
Change
-
Bid89.75
Ask96.55
volume0
Intrest0
Strike
662.5
662.5
Last Price4.01May 15, 2025
Change
00%
Bid0.02
Ask0.99
volume0
Intrest1
Last Price62.3May 14, 2025
Change
00%
Bid87.2
Ask92.55
volume0
Intrest2
Strike
665
665
Last Price0.61May 19, 2025
Change
00%
Bid0.35
Ask0.61
volume0
Intrest90
Last Price-
Change
-
Bid84.75
Ask89.85
volume0
Intrest0
Strike
667.5
667.5
Last Price0.43May 19, 2025
Change
00%
Bid0.18
Ask0.71
volume0
Intrest27
Last Price54.8May 15, 2025
Change
00%
Bid82.2
Ask88.3
volume0
Intrest20
Strike
670
670
Last Price0.37May 19, 2025
Change
00%
Bid0.22
Ask0.55
volume0
Intrest1135
Last Price-
Change
-
Bid79.8
Ask86.35
volume0
Intrest0
Strike
672.5
672.5
Last Price2.48May 15, 2025
Change
00%
Bid0.1
Ask1.8
volume0
Intrest2
Last Price75.6May 19, 2025
Change
00%
Bid77.35
Ask82.45
volume0
Intrest5
Strike
675
675
Last Price0.51May 19, 2025
Change
00%
Bid0.28
Ask0.76
volume0
Intrest325
Last Price-
Change
-
Bid75.1
Ask80.65
volume0
Intrest0
Strike
677.5
677.5
Last Price0.65May 19, 2025
Change
00%
Bid0.24
Ask1.22
volume0
Intrest24
Last Price72.35May 19, 2025
Change
00%
Bid72.4
Ask78.9
volume0
Intrest28
Strike
680
680
Last Price0.62May 19, 2025
Change
00%
Bid0.34
Ask0.65
volume0
Intrest601
Last Price-
Change
-
Bid70
Ask76.3
volume0
Intrest0
Strike
682.5
682.5
Last Price0.78May 19, 2025
Change
00%
Bid0.29
Ask0.93
volume0
Intrest12
Last Price68May 16, 2025
Change
00%
Bid67.5
Ask73.85
volume0
Intrest6
Strike
685
685
Last Price0.65May 19, 2025
Change
00%
Bid0.46
Ask0.94
volume0
Intrest93
Last Price-
Change
-
Bid65.05
Ask71.35
volume0
Intrest0
Strike
687.5
687.5
Last Price0.68May 19, 2025
Change
00%
Bid0.49
Ask1.08
volume0
Intrest19
Last Price63.3May 19, 2025
Change
00%
Bid62.5
Ask69.2
volume0
Intrest8
Strike
690
690
Last Price0.8May 19, 2025
Change
00%
Bid0.69
Ask0.94
volume0
Intrest573
Last Price-
Change
-
Bid60
Ask66.65
volume0
Intrest0
Strike
692.5
692.5
Last Price1May 19, 2025
Change
00%
Bid0.74
Ask1.01
volume0
Intrest31
Last Price58.5May 16, 2025
Change
00%
Bid58.45
Ask64.05
volume0
Intrest62
Strike
695
695
Last Price1.06May 19, 2025
Change
00%
Bid0.88
Ask1.01
volume0
Intrest116
Last Price32.93May 15, 2025
Change
00%
Bid55.4
Ask62.15
volume0
Intrest2
Strike
697.5
697.5
Last Price1.4May 19, 2025
Change
00%
Bid0.95
Ask1.34
volume0
Intrest21
Last Price53.98May 19, 2025
Change
00%
Bid53.55
Ask59.4
volume0
Intrest37
Strike
700
700
Last Price1.15May 19, 2025
Change
00%
Bid1.1
Ask1.18
volume0
Intrest544
Last Price52May 19, 2025
Change
00%
Bid50.9
Ask55.85
volume0
Intrest2
Strike
702.5
702.5
Last Price1.21May 19, 2025
Change
00%
Bid1.16
Ask1.3
volume0
Intrest131
Last Price30.02May 15, 2025
Change
00%
Bid49.6
Ask54.55
volume0
Intrest27
Strike
705
705
Last Price1.46May 19, 2025
Change
00%
Bid1.29
Ask1.44
volume0
Intrest190
Last Price30.3May 15, 2025
Change
00%
Bid47.65
Ask52.45
volume0
Intrest1
Strike
707.5
707.5
Last Price2.28May 19, 2025
Change
00%
Bid1.45
Ask1.59
volume0
Intrest22
Last Price45May 19, 2025
Change
00%
Bid45.4
Ask48.8
volume0
Intrest66
Strike
710
710
Last Price2.23May 19, 2025
Change
00%
Bid1.63
Ask1.75
volume0
Intrest505
Last Price41.05May 19, 2025
Change
00%
Bid43.9
Ask46.65
volume0
Intrest22
Strike
712.5
712.5
Last Price1.98May 19, 2025
Change
00%
Bid1.83
Ask1.97
volume0
Intrest60
Last Price40.15May 19, 2025
Change
00%
Bid41.55
Ask44.05
volume0
Intrest39
Strike
715
715
Last Price2.22May 19, 2025
Change
00%
Bid2.05
Ask2.2
volume0
Intrest301
Last Price37.83May 16, 2025
Change
00%
Bid38.75
Ask41.55
volume0
Intrest6
Strike
717.5
717.5
Last Price3.55May 19, 2025
Change
00%
Bid2.05
Ask2.47
volume0
Intrest58
Last Price34.65May 19, 2025
Change
00%
Bid37.5
Ask39.5
volume0
Intrest370
Strike
720
720
Last Price2.72May 19, 2025
Change
00%
Bid2.54
Ask2.79
volume0
Intrest566
Last Price32.5May 19, 2025
Change
00%
Bid34.8
Ask38.3
volume0
Intrest23
Strike
722.5
722.5
Last Price3.75May 19, 2025
Change
00%
Bid2.9
Ask3.15
volume0
Intrest46
Last Price30.65May 19, 2025
Change
00%
Bid32.55
Ask36.25
volume0
Intrest58
Strike
725
725
Last Price3.45May 19, 2025
Change
00%
Bid3.3
Ask3.6
volume0
Intrest296
Last Price31.75May 19, 2025
Change
00%
Bid31.5
Ask32.9
volume0
Intrest25
Strike
727.5
727.5
Last Price5.22May 19, 2025
Change
00%
Bid3.65
Ask4
volume0
Intrest33
Last Price29.75May 19, 2025
Change
00%
Bid29.35
Ask30.7
volume0
Intrest112
Strike
730
730
Last Price4.3May 19, 2025
Change
00%
Bid4.15
Ask4.5
volume0
Intrest178
Last Price26.9May 16, 2025
Change
00%
Bid27.5
Ask29.4
volume0
Intrest25
Strike
732.5
732.5
Last Price5.85May 19, 2025
Change
00%
Bid4.7
Ask5.1
volume0
Intrest50
Last Price24May 19, 2025
Change
00%
Bid25.75
Ask26.8
volume0
Intrest270
Strike
735
735
Last Price5.79May 19, 2025
Change
00%
Bid5.25
Ask5.65
volume0
Intrest281
Last Price23May 19, 2025
Change
00%
Bid24
Ask25.05
volume0
Intrest25
Strike
737.5
737.5
Last Price8.05May 19, 2025
Change
00%
Bid5.85
Ask6.35
volume0
Intrest26
Last Price22.8May 19, 2025
Change
00%
Bid22.1
Ask23.25
volume0
Intrest155
Strike
740
740
Last Price6.95May 19, 2025
Change
00%
Bid6.65
Ask7.3
volume0
Intrest257
Last Price18.91May 19, 2025
Change
00%
Bid20.5
Ask21.75
volume0
Intrest22
Strike
742.5
742.5
Last Price7.81May 19, 2025
Change
00%
Bid7.45
Ask8.1
volume0
Intrest47
Last Price17.73May 19, 2025
Change
00%
Bid18.8
Ask20.05
volume0
Intrest123
Strike
745
745
Last Price8.47May 19, 2025
Change
00%
Bid8.35
Ask9.05
volume0
Intrest288
Last Price15.9May 19, 2025
Change
00%
Bid17.45
Ask18.55
volume0
Intrest40
Strike
747.5
747.5
Last Price12.2May 19, 2025
Change
00%
Bid9.05
Ask10.05
volume0
Intrest84
Last Price16.1May 19, 2025
Change
00%
Bid16.1
Ask17
volume0
Intrest592
Strike
750
750
Last Price11.18May 19, 2025
Change
00%
Bid10.25
Ask10.95
volume0
Intrest488
Last Price14May 19, 2025
Change
00%
Bid13.5
Ask14.4
volume0
Intrest423
Strike
755
755
Last Price13.75May 19, 2025
Change
00%
Bid12.7
Ask13.6
volume0
Intrest190
Last Price11.5May 19, 2025
Change
00%
Bid11.25
Ask11.95
volume0
Intrest397
Strike
760
760
Last Price15.52May 19, 2025
Change
00%
Bid15.15
Ask16.25
volume0
Intrest373
Last Price10.34May 19, 2025
Change
00%
Bid10.2
Ask10.85
volume0
Intrest61
Strike
762.5
762.5
Last Price23.05May 19, 2025
Change
00%
Bid16.35
Ask17.8
volume0
Intrest19
Last Price9.25May 19, 2025
Change
00%
Bid9.35
Ask9.85
volume0
Intrest420
Strike
765
765
Last Price19.15May 19, 2025
Change
00%
Bid18.05
Ask19.4
volume0
Intrest165
Last Price8.35May 19, 2025
Change
00%
Bid8.4
Ask8.95
volume0
Intrest37
Strike
767.5
767.5
Last Price24.29May 16, 2025
Change
00%
Bid19.6
Ask20.95
volume0
Intrest11
Last Price7.54May 19, 2025
Change
00%
Bid7.6
Ask8.15
volume0
Intrest290
Strike
770
770
Last Price27.82May 19, 2025
Change
00%
Bid21.2
Ask22.65
volume0
Intrest249
Last Price6.6May 19, 2025
Change
00%
Bid6.85
Ask7.4
volume0
Intrest27
Strike
772.5
772.5
Last Price56.25May 15, 2025
Change
00%
Bid23.2
Ask24.45
volume0
Intrest1
Last Price6.7May 19, 2025
Change
00%
Bid6.35
Ask6.7
volume0
Intrest215
Strike
775
775
Last Price28.85May 19, 2025
Change
00%
Bid24.6
Ask26.85
volume0
Intrest139
Last Price5.81May 19, 2025
Change
00%
Bid5.7
Ask6.05
volume0
Intrest57
Strike
777.5
777.5
Last Price55.67May 15, 2025
Change
00%
Bid26.8
Ask28.55
volume0
Intrest1
Last Price5.35May 19, 2025
Change
00%
Bid5.1
Ask5.45
volume0
Intrest416
Strike
780
780
Last Price36.18May 19, 2025
Change
00%
Bid28.65
Ask30.4
volume0
Intrest257
Last Price4.45May 19, 2025
Change
00%
Bid4.65
Ask5
volume0
Intrest123
Strike
782.5
782.5
Last Price33.58May 16, 2025
Change
00%
Bid30.45
Ask32.65
volume0
Intrest2
Last Price4.2May 19, 2025
Change
00%
Bid4.25
Ask4.55
volume0
Intrest214
Strike
785
785
Last Price38May 19, 2025
Change
00%
Bid32.6
Ask34.6
volume0
Intrest91
Last Price3.9May 19, 2025
Change
00%
Bid3.8
Ask4.1
volume0
Intrest60
Strike
787.5
787.5
Last Price37.2May 16, 2025
Change
00%
Bid34.8
Ask37.05
volume0
Intrest6
Last Price3.55May 19, 2025
Change
00%
Bid3.5
Ask3.8
volume0
Intrest295
Strike
790
790
Last Price40.58May 19, 2025
Change
00%
Bid35.85
Ask39
volume0
Intrest166
Last Price2.98May 19, 2025
Change
00%
Bid3.15
Ask3.4
volume0
Intrest28
Strike
792.5
792.5
Last Price47.06May 16, 2025
Change
00%
Bid39.05
Ask41.05
volume0
Intrest8
Last Price3May 19, 2025
Change
00%
Bid2.86
Ask3.1
volume0
Intrest203
Strike
795
795
Last Price47.47May 19, 2025
Change
00%
Bid41.35
Ask43.45
volume0
Intrest37
Last Price2.7May 19, 2025
Change
00%
Bid2.42
Ask2.86
volume0
Intrest62
Strike
797.5
797.5
Last Price85.42May 14, 2025
Change
00%
Bid43.35
Ask46.15
volume0
Intrest44
Last Price2.44May 19, 2025
Change
00%
Bid2.19
Ask2.49
volume0
Intrest1709
Strike
800
800
Last Price51May 19, 2025
Change
00%
Bid45.1
Ask47.9
volume0
Intrest120
Last Price2.07May 19, 2025
Change
00%
Bid1.74
Ask2.19
volume0
Intrest262
Strike
805
805
Last Price52.42May 16, 2025
Change
00%
Bid49.7
Ask54.3
volume0
Intrest19
Last Price1.68May 19, 2025
Change
00%
Bid1.66
Ask1.78
volume0
Intrest303
Strike
810
810
Last Price58.85May 19, 2025
Change
00%
Bid53.7
Ask59.6
volume0
Intrest37
Last Price1.45May 19, 2025
Change
00%
Bid1.12
Ask1.5
volume0
Intrest182
Strike
815
815
Last Price63.66May 19, 2025
Change
00%
Bid59.25
Ask64.4
volume0
Intrest33
Last Price1.01May 19, 2025
Change
00%
Bid1.25
Ask1.38
volume0
Intrest56
Strike
817.5
817.5
Last Price93.57May 14, 2025
Change
00%
Bid60.85
Ask67
volume0
Intrest14
Last Price1.2May 19, 2025
Change
00%
Bid1.14
Ask1.25
volume0
Intrest465
Strike
820
820
Last Price68.22May 19, 2025
Change
00%
Bid63.8
Ask69.1
volume0
Intrest31
Last Price1.11May 19, 2025
Change
00%
Bid1.04
Ask1.15
volume0
Intrest76
Strike
822.5
822.5
Last Price76.45May 13, 2025
Change
00%
Bid65.65
Ask71.95
volume0
Intrest6
Last Price0.96May 19, 2025
Change
00%
Bid0.95
Ask1.04
volume0
Intrest245
Strike
825
825
Last Price73.09May 19, 2025
Change
00%
Bid68.6
Ask73.6
volume0
Intrest36
Last Price1.34May 19, 2025
Change
00%
Bid0.79
Ask1.01
volume0
Intrest42
Strike
827.5
827.5
Last Price79.15May 14, 2025
Change
00%
Bid70.9
Ask76.8
volume0
Intrest26
Last Price0.78May 19, 2025
Change
00%
Bid0.65
Ask0.95
volume0
Intrest218
Strike
830
830
Last Price73.53May 16, 2025
Change
00%
Bid73.45
Ask77.6
volume0
Intrest117
Last Price0.79May 19, 2025
Change
00%
Bid0.45
Ask1.54
volume0
Intrest123
Strike
832.5
832.5
Last Price88.2May 13, 2025
Change
00%
Bid75.45
Ask81.7
volume0
Intrest16
Last Price0.55May 19, 2025
Change
00%
Bid0.5
Ask0.9
volume0
Intrest265
Strike
835
835
Last Price89.65May 13, 2025
Change
00%
Bid78.4
Ask84
volume0
Intrest41
Last Price0.96May 19, 2025
Change
00%
Bid0.29
Ask1.88
volume0
Intrest48
Strike
837.5
837.5
Last Price98.43May 08, 2025
Change
00%
Bid80.4
Ask86.6
volume0
Intrest1
Last Price0.5May 19, 2025
Change
00%
Bid0.26
Ask0.86
volume0
Intrest515
Strike
840
840
Last Price91.22May 19, 2025
Change
00%
Bid82.75
Ask87.75
volume0
Intrest74
Last Price0.46May 19, 2025
Change
00%
Bid0.3
Ask0.73
volume0
Intrest70
Strike
845
845
Last Price89.97May 16, 2025
Change
00%
Bid88.25
Ask92.75
volume0
Intrest24
Last Price0.55May 19, 2025
Change
00%
Bid0.27
Ask0.5
volume0
Intrest484
Strike
850
850
Last Price95.8May 16, 2025
Change
00%
Bid92.95
Ask97.7
volume0
Intrest31
Last Price0.3May 19, 2025
Change
00%
Bid0.18
Ask0.76
volume0
Intrest94
Strike
855
855
Last Price107.89May 16, 2025
Change
00%
Bid97.65
Ask104
volume0
Intrest13
Last Price0.24May 19, 2025
Change
00%
Bid0.12
Ask1
volume0
Intrest368
Strike
860
860
Last Price139.32May 15, 2025
Change
00%
Bid102
Ask107.6
volume0
Intrest15
Last Price0.6May 19, 2025
Change
00%
Bid0.11
Ask0.7
volume0
Intrest196
Strike
865
865
Last Price150.95May 14, 2025
Change
00%
Bid107.5
Ask112.55
volume0
Intrest304
Last Price0.21May 19, 2025
Change
00%
Bid0.1
Ask0.57
volume0
Intrest245
Strike
870
870
Last Price55.61May 02, 2025
Change
00%
Bid112.45
Ask118.8
volume0
Intrest3
Last Price0.19May 19, 2025
Change
00%
Bid0.1
Ask0.55
volume0
Intrest52
Strike
875
875
Last Price59.69May 02, 2025
Change
00%
Bid117.75
Ask123.75
volume0
Intrest0
Last Price0.15May 19, 2025
Change
00%
Bid0.01
Ask0.3
volume0
Intrest82
Strike
880
880
Last Price130.52May 19, 2025
Change
00%
Bid121.95
Ask128.75
volume0
Intrest0
Last Price0.36May 19, 2025
Change
00%
Bid0.05
Ask0.23
volume0
Intrest25
Strike
885
885
Last Price129.52May 08, 2025
Change
00%
Bid127.6
Ask133.7
volume0
Intrest1
Last Price0.09May 19, 2025
Change
00%
Bid0.07
Ask0.24
volume0
Intrest495
Strike
890
890
Last Price141.68May 08, 2025
Change
00%
Bid132
Ask138.7
volume0
Intrest0
Last Price0.71May 16, 2025
Change
00%
Bid-
Ask0.76
volume0
Intrest21
Strike
895
895
Last Price-
Change
-
Bid136.5
Ask143.7
volume0
Intrest0
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest590
Strike
900
900
Last Price152.4May 19, 2025
Change
00%
Bid142.75
Ask148.8
volume0
Intrest1
Last Price0.09May 19, 2025
Change
00%
Bid0.03
Ask0.38
volume0
Intrest25
Strike
905
905
Last Price157.4May 19, 2025
Change
00%
Bid147.75
Ask153.5
volume0
Intrest0
Last Price0.09May 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest58
Strike
910
910
Last Price-
Change
-
Bid151.75
Ask158.8
volume0
Intrest0
Last Price0.08May 19, 2025
Change
00%
Bid0.01
Ask0.2
volume0
Intrest14
Strike
915
915
Last Price163.77Apr 15, 2025
Change
00%
Bid157
Ask163.8
volume0
Intrest0
Last Price0.07May 19, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest140
Strike
920
920
Last Price-
Change
-
Bid162.7
Ask168.8
volume0
Intrest0
Last Price0.05May 19, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest295
Strike
925
925
Last Price-
Change
-
Bid165.9
Ask173.8
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest506
Strike
930
930
Last Price182.5May 19, 2025
Change
00%
Bid173.2
Ask178.8
volume0
Intrest1
Last Price0.95May 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Strike
935
935
Last Price187.5May 19, 2025
Change
00%
Bid178.2
Ask183.75
volume0
Intrest0
Last Price0.72May 15, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest92
Strike
940
940
Last Price187May 19, 2025
Change
00%
Bid183.2
Ask188.8
volume0
Intrest0
Last Price0.65May 06, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest9
Strike
945
945
Last Price192.01May 19, 2025
Change
00%
Bid187.6
Ask193.8
volume0
Intrest0
Last Price0.05May 19, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest48
Strike
950
950
Last Price-
Change
-
Bid192.4
Ask198.8
volume0
Intrest0
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest52
Strike
955
955
Last Price-
Change
-
Bid197.15
Ask203.8
volume0
Intrest0
Last Price0.1May 19, 2025
Change
00%
Bid-
Ask1.39
volume0
Intrest29
Strike
960
960
Last Price-
Change
-
Bid202.35
Ask208.8
volume0
Intrest0
Last Price0.49May 07, 2025
Change
00%
Bid-
Ask2
volume0
Intrest9
Strike
965
965
Last Price-
Change
-
Bid208.2
Ask213.8
volume0
Intrest0
Last Price1.5May 16, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest159
Strike
970
970
Last Price-
Change
-
Bid212.6
Ask218.8
volume0
Intrest0
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest3
Strike
975
975
Last Price-
Change
-
Bid217.9
Ask223.8
volume0
Intrest0
Last Price0.29May 19, 2025
Change
00%
Bid-
Ask0.6
volume0
Intrest276
Strike
980
980
Last Price-
Change
-
Bid222.4
Ask228.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Strike
985
985
Last Price-
Change
-
Bid226.65
Ask233.8
volume0
Intrest0
Last Price0.13May 16, 2025
Change
00%
Bid0.01
Ask0.25
volume0
Intrest167
Strike
990
990
Last Price-
Change
-
Bid231.8
Ask238.8
volume0
Intrest0
Last Price0.05May 19, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest95
Strike
1000
1000
Last Price-
Change
-
Bid242.55
Ask248.8
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest140
Strike
1010
1010
Last Price-
Change
-
Bid251.35
Ask258.8
volume0
Intrest0
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask3
volume0
Intrest1
Strike
1020
1020
Last Price-
Change
-
Bid262.75
Ask268.8
volume0
Intrest0
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest26
Strike
1030
1030
Last Price-
Change
-
Bid272.35
Ask278.8
volume0
Intrest0
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest1
Strike
1040
1040
Last Price-
Change
-
Bid282.55
Ask288.8
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest75
Strike
1050
1050
Last Price-
Change
-
Bid291.4
Ask298.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
1060
1060
Last Price-
Change
-
Bid302.25
Ask308.8
volume0
Intrest0
Last Price4.1Apr 21, 2025
Change
00%
Bid-
Ask2.34
volume0
Intrest1
Strike
1070
1070
Last Price-
Change
-
Bid312.5
Ask318.8
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest30
Strike
1080
1080
Last Price-
Change
-
Bid321.5
Ask328.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.96
volume0
Intrest0
Strike
1090
1090
Last Price259.39Apr 21, 2025
Change
00%
Bid332.85
Ask338.8
volume0
Intrest0
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest847
Strike
1100
1100
Last Price-
Change
-
Bid342.4
Ask348.8
volume0
Intrest0