Comments
Loading...
Eli Lilly (NYSE:LLY) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Eli Lilly a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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 Price420.4Apr 28, 2025
Change
00%
Bid443.95
Ask449.3
volume0
Intrest1
Strike
445
445
Last Price1.08Apr 11, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid439.25
Ask444.2
volume0
Intrest0
Strike
450
450
Last Price0.5Apr 14, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid432.5
Ask439.35
volume0
Intrest0
Strike
455
455
Last Price2.5Apr 09, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest2
Last Price-
Change
-
Bid429.15
Ask433.6
volume0
Intrest0
Strike
460
460
Last Price2.71Apr 09, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price370.49Apr 17, 2025
Change
00%
Bid423.1
Ask429.1
volume0
Intrest0
Strike
465
465
Last Price-
Change
-
Bid-
Ask2.92
volume0
Intrest0
Last Price-
Change
-
Bid419.2
Ask424.1
volume0
Intrest0
Strike
470
470
Last Price3.21Apr 11, 2025
Change
00%
Bid-
Ask3
volume0
Intrest32
Last Price-
Change
-
Bid412.45
Ask419.4
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Last Price-
Change
-
Bid409.2
Ask414.75
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid-
Ask2.67
volume0
Intrest0
Last Price-
Change
-
Bid404.3
Ask409.3
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid398.15
Ask404.45
volume0
Intrest0
Strike
490
490
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price266.25Apr 15, 2025
Change
00%
Bid392.4
Ask398.85
volume0
Intrest0
Strike
495
495
Last Price3.23Apr 11, 2025
Change
00%
Bid-
Ask3.45
volume0
Intrest27
Last Price370.25Apr 28, 2025
Change
00%
Bid387.45
Ask393.85
volume0
Intrest3
Strike
500
500
Last Price0.05Apr 25, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest59
Last Price-
Change
-
Bid382.5
Ask388.85
volume0
Intrest0
Strike
505
505
Last Price-
Change
-
Bid-
Ask1.23
volume0
Intrest0
Last Price-
Change
-
Bid379
Ask383.9
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid-
Ask3.15
volume0
Intrest0
Last Price-
Change
-
Bid373.65
Ask379.1
volume0
Intrest0
Strike
515
515
Last Price0.42Apr 17, 2025
Change
00%
Bid-
Ask2.71
volume0
Intrest1
Last Price-
Change
-
Bid367.55
Ask374.1
volume0
Intrest0
Strike
520
520
Last Price7.6Apr 09, 2025
Change
00%
Bid-
Ask1
volume0
Intrest20
Last Price-
Change
-
Bid364.2
Ask369.35
volume0
Intrest0
Strike
525
525
Last Price-
Change
-
Bid-
Ask3.15
volume0
Intrest0
Last Price-
Change
-
Bid357.5
Ask363.85
volume0
Intrest0
Strike
530
530
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest16
Last Price-
Change
-
Bid354.3
Ask359.4
volume0
Intrest0
Strike
535
535
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price-
Change
-
Bid349.25
Ask354.8
volume0
Intrest0
Strike
540
540
Last Price2.7Apr 04, 2025
Change
00%
Bid-
Ask2.71
volume0
Intrest1
Last Price-
Change
-
Bid343.6
Ask348.85
volume0
Intrest0
Strike
545
545
Last Price0.1Apr 23, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid339.25
Ask343.9
volume0
Intrest0
Strike
550
550
Last Price0.78Apr 23, 2025
Change
00%
Bid-
Ask2.82
volume0
Intrest20
Last Price-
Change
-
Bid333.8
Ask338.75
volume0
Intrest0
Strike
555
555
Last Price1.69Apr 15, 2025
Change
00%
Bid-
Ask2.91
volume0
Intrest2
Last Price187.3Apr 04, 2025
Change
00%
Bid329.25
Ask334.4
volume0
Intrest3
Strike
560
560
Last Price0.93Apr 21, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest153
Last Price-
Change
-
Bid323.75
Ask329.35
volume0
Intrest0
Strike
565
565
Last Price5.58Apr 04, 2025
Change
00%
Bid-
Ask3.5
volume0
Intrest150
Last Price-
Change
-
Bid319.25
Ask324.85
volume0
Intrest0
Strike
570
570
Last Price0.04Apr 25, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest8
Last Price-
Change
-
Bid313.65
Ask319.8
volume0
Intrest0
Strike
575
575
Last Price2.85Apr 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price273.25Mar 21, 2025
Change
00%
Bid308.8
Ask314.5
volume0
Intrest4
Strike
580
580
Last Price2.38Apr 17, 2025
Change
00%
Bid-
Ask2.95
volume0
Intrest8
Last Price-
Change
-
Bid302.45
Ask308.9
volume0
Intrest0
Strike
585
585
Last Price2.91Apr 01, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid297.95
Ask304.2
volume0
Intrest0
Strike
590
590
Last Price4.87Apr 14, 2025
Change
00%
Bid-
Ask2.81
volume0
Intrest18
Last Price147.55Apr 08, 2025
Change
00%
Bid294.5
Ask298.9
volume0
Intrest1
Strike
595
595
Last Price5.65Apr 14, 2025
Change
00%
Bid-
Ask2.51
volume0
Intrest24
Last Price143.25Apr 08, 2025
Change
00%
Bid287.45
Ask293.9
volume0
Intrest2
Strike
600
600
Last Price0.1Apr 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest453
Last Price231.82Apr 24, 2025
Change
00%
Bid284.1
Ask288.95
volume0
Intrest2
Strike
605
605
Last Price0.6Apr 17, 2025
Change
00%
Bid-
Ask2.92
volume0
Intrest11
Last Price134.8Apr 08, 2025
Change
00%
Bid277.55
Ask284.4
volume0
Intrest1
Strike
610
610
Last Price0.87Apr 17, 2025
Change
00%
Bid-
Ask3.45
volume0
Intrest33
Last Price130.55Apr 08, 2025
Change
00%
Bid272.6
Ask280.5
volume0
Intrest1
Strike
615
615
Last Price0.12Apr 24, 2025
Change
00%
Bid-
Ask3.05
volume0
Intrest149
Last Price101.5Apr 09, 2025
Change
00%
Bid267.55
Ask274.35
volume0
Intrest2
Strike
620
620
Last Price0.69Apr 17, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest32
Last Price114.36Apr 07, 2025
Change
00%
Bid262.55
Ask268.95
volume0
Intrest2
Strike
625
625
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask3.25
volume0
Intrest75
Last Price110.36Apr 07, 2025
Change
00%
Bid257.8
Ask264.4
volume0
Intrest2
Strike
630
630
Last Price0.1Apr 24, 2025
Change
00%
Bid-
Ask2.72
volume0
Intrest60
Last Price-
Change
-
Bid254.05
Ask259
volume0
Intrest0
Strike
635
635
Last Price1.65Apr 21, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Last Price-
Change
-
Bid247.5
Ask253.95
volume0
Intrest0
Strike
640
640
Last Price1.78Apr 17, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest56
Last Price-
Change
-
Bid245.65
Ask251.1
volume0
Intrest0
Strike
642.5
642.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid244.5
Ask248.95
volume0
Intrest0
Strike
645
645
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask1.3
volume0
Intrest39
Last Price-
Change
-
Bid240.7
Ask246.9
volume0
Intrest0
Strike
647.5
647.5
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest30
Last Price102.75Apr 08, 2025
Change
00%
Bid239.35
Ask244.9
volume0
Intrest4
Strike
650
650
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest70
Last Price-
Change
-
Bid235.7
Ask241.5
volume0
Intrest0
Strike
652.5
652.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price98.95Apr 08, 2025
Change
00%
Bid234.35
Ask239.15
volume0
Intrest1
Strike
655
655
Last Price0.35Apr 22, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest32
Last Price-
Change
-
Bid231.35
Ask237.4
volume0
Intrest0
Strike
657.5
657.5
Last Price-
Change
-
Bid-
Ask2.73
volume0
Intrest0
Last Price210.3Apr 28, 2025
Change
00%
Bid229.15
Ask233.65
volume0
Intrest10
Strike
660
660
Last Price0.05Apr 29, 2025
Change
0.0654.55%
Bid-
Ask0.05
volume46
Intrest44
Last Price177.05Apr 24, 2025
Change
00%
Bid226.85
Ask231.45
volume0
Intrest1
Strike
662.5
662.5
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid224.35
Ask229.7
volume0
Intrest0
Strike
665
665
Last Price0.3Apr 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest16
Last Price-
Change
-
Bid221.25
Ask227.15
volume0
Intrest0
Strike
667.5
667.5
Last Price-
Change
-
Bid-
Ask4.35
volume0
Intrest0
Last Price159.85Mar 31, 2025
Change
00%
Bid219.55
Ask224.45
volume0
Intrest0
Strike
670
670
Last Price0.33Apr 24, 2025
Change
00%
Bid0.05
Ask0.1
volume0
Intrest235
Last Price-
Change
-
Bid215.1
Ask221.5
volume0
Intrest0
Strike
672.5
672.5
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Last Price95.03Apr 15, 2025
Change
00%
Bid212.8
Ask218.8
volume0
Intrest0
Strike
675
675
Last Price0.13Apr 28, 2025
Change
00%
Bid-
Ask4.1
volume0
Intrest223
Last Price-
Change
-
Bid211.6
Ask216.55
volume0
Intrest0
Strike
677.5
677.5
Last Price0.08Apr 28, 2025
Change
00%
Bid-
Ask4.35
volume0
Intrest2
Last Price184.25Apr 25, 2025
Change
00%
Bid208.85
Ask214.9
volume0
Intrest3
Strike
680
680
Last Price0.07Apr 29, 2025
Change
0.0646.15%
Bid-
Ask0.2
volume29
Intrest101
Last Price-
Change
-
Bid206.5
Ask211.7
volume0
Intrest0
Strike
682.5
682.5
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price174Apr 17, 2025
Change
00%
Bid202.55
Ask209
volume0
Intrest0
Strike
685
685
Last Price0.12Apr 28, 2025
Change
00%
Bid-
Ask2.99
volume0
Intrest33
Last Price-
Change
-
Bid201.7
Ask206.55
volume0
Intrest0
Strike
687.5
687.5
Last Price-
Change
-
Bid-
Ask2.87
volume0
Intrest0
Last Price87.95Apr 15, 2025
Change
00%
Bid199.2
Ask204.65
volume0
Intrest4
Strike
690
690
Last Price0.2Apr 29, 2025
Change
0.0866.67%
Bid-
Ask0.42
volume30
Intrest75
Last Price-
Change
-
Bid195.15
Ask202.55
volume0
Intrest0
Strike
692.5
692.5
Last Price0.92Apr 23, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Last Price126.9Apr 22, 2025
Change
00%
Bid194.6
Ask198.85
volume0
Intrest18
Strike
695
695
Last Price0.14Apr 25, 2025
Change
00%
Bid-
Ask0.91
volume0
Intrest236
Last Price-
Change
-
Bid192
Ask196.7
volume0
Intrest0
Strike
697.5
697.5
Last Price1.94Apr 22, 2025
Change
00%
Bid-
Ask4.35
volume0
Intrest11
Last Price193.02Apr 29, 2025
Change
65.9751.92%
Bid190.1
Ask194.2
volume1
Intrest42
Strike
700
700
Last Price0.11Apr 29, 2025
Change
0.1456%
Bid0.1
Ask0.15
volume137
Intrest1178
Last Price-
Change
-
Bid186.6
Ask191.6
volume0
Intrest0
Strike
702.5
702.5
Last Price0.33Apr 29, 2025
Change
0.2745%
Bid-
Ask0.75
volume2
Intrest6
Last Price117.45Apr 22, 2025
Change
00%
Bid184.05
Ask188.6
volume0
Intrest28
Strike
705
705
Last Price1.2Apr 25, 2025
Change
00%
Bid-
Ask0.84
volume0
Intrest133
Last Price-
Change
-
Bid181.75
Ask186.55
volume0
Intrest0
Strike
707.5
707.5
Last Price2.49Apr 22, 2025
Change
00%
Bid-
Ask4.15
volume0
Intrest25
Last Price56.7Apr 16, 2025
Change
00%
Bid179.25
Ask184.7
volume0
Intrest14
Strike
710
710
Last Price0.8Apr 24, 2025
Change
00%
Bid-
Ask3.05
volume0
Intrest34
Last Price-
Change
-
Bid175.8
Ask182.15
volume0
Intrest0
Strike
712.5
712.5
Last Price0.7Apr 28, 2025
Change
00%
Bid-
Ask2.61
volume0
Intrest15
Last Price63.65Apr 14, 2025
Change
00%
Bid174.55
Ask179.6
volume0
Intrest19
Strike
715
715
Last Price0.5Apr 28, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest28
Last Price52.1Apr 16, 2025
Change
00%
Bid170.15
Ask176.65
volume0
Intrest1
Strike
717.5
717.5
Last Price0.25Apr 28, 2025
Change
00%
Bid-
Ask4.45
volume0
Intrest22
Last Price150.47Apr 28, 2025
Change
00%
Bid169.15
Ask174.55
volume0
Intrest14
Strike
720
720
Last Price0.3Apr 28, 2025
Change
00%
Bid0.1
Ask4.45
volume0
Intrest499
Last Price98.27Apr 22, 2025
Change
00%
Bid165.25
Ask172.55
volume0
Intrest2
Strike
722.5
722.5
Last Price1.16Apr 24, 2025
Change
00%
Bid-
Ask3.05
volume0
Intrest21
Last Price158.75Apr 29, 2025
Change
0.590.37%
Bid162.75
Ask168.95
volume10
Intrest4
Strike
725
725
Last Price0.15Apr 29, 2025
Change
0.140%
Bid0.1
Ask0.43
volume2
Intrest378
Last Price-
Change
-
Bid161.75
Ask166.7
volume0
Intrest0
Strike
727.5
727.5
Last Price0.4Apr 29, 2025
Change
00%
Bid0.05
Ask0.4
volume1
Intrest8
Last Price157.45Apr 29, 2025
Change
10.26.93%
Bid159.15
Ask163.95
volume2
Intrest124
Strike
730
730
Last Price0.22Apr 29, 2025
Change
0.1337.14%
Bid0.15
Ask0.25
volume11
Intrest62
Last Price110.8Apr 17, 2025
Change
00%
Bid156.55
Ask161.2
volume0
Intrest203
Strike
732.5
732.5
Last Price4.5Apr 21, 2025
Change
00%
Bid-
Ask2.92
volume0
Intrest3
Last Price146.25Apr 28, 2025
Change
00%
Bid153.55
Ask158.75
volume0
Intrest210
Strike
735
735
Last Price0.3Apr 29, 2025
Change
0.0942.86%
Bid0.1
Ask1
volume2
Intrest161
Last Price98.9Apr 24, 2025
Change
00%
Bid150.35
Ask156.8
volume0
Intrest5
Strike
737.5
737.5
Last Price0.71Apr 25, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest12
Last Price139.26Apr 29, 2025
Change
48.4653.37%
Bid148.5
Ask154.2
volume2
Intrest24
Strike
740
740
Last Price0.14Apr 29, 2025
Change
0.3168.89%
Bid0.13
Ask0.49
volume15
Intrest1466
Last Price129.47Apr 25, 2025
Change
00%
Bid145.3
Ask151.8
volume0
Intrest7
Strike
742.5
742.5
Last Price0.68Apr 25, 2025
Change
00%
Bid0.1
Ask1.69
volume0
Intrest41
Last Price134.3Apr 29, 2025
Change
24.9322.79%
Bid143.45
Ask148.7
volume2
Intrest13
Strike
745
745
Last Price0.32Apr 29, 2025
Change
0.3350.77%
Bid0.16
Ask0.73
volume16
Intrest95
Last Price81.3Apr 23, 2025
Change
00%
Bid140.35
Ask146.85
volume0
Intrest4
Strike
747.5
747.5
Last Price0.3Apr 29, 2025
Change
0.240%
Bid0.13
Ask1.48
volume2
Intrest9
Last Price140.5Apr 29, 2025
Change
11.198.65%
Bid138.1
Ask144.55
volume3
Intrest54
Strike
750
750
Last Price0.35Apr 29, 2025
Change
0.2541.67%
Bid0.3
Ask0.37
volume76
Intrest342
Last Price135Apr 29, 2025
Change
57.9575.21%
Bid137.3
Ask141.4
volume2
Intrest3
Strike
752.5
752.5
Last Price0.96Apr 28, 2025
Change
00%
Bid0.1
Ask1.1
volume0
Intrest13
Last Price91Apr 23, 2025
Change
00%
Bid134.85
Ask139.65
volume0
Intrest25
Strike
755
755
Last Price0.17Apr 29, 2025
Change
0.9985.34%
Bid0.1
Ask1.04
volume25
Intrest107
Last Price111.05Apr 28, 2025
Change
00%
Bid131.2
Ask136.55
volume0
Intrest2
Strike
757.5
757.5
Last Price1.25Apr 28, 2025
Change
00%
Bid0.01
Ask1.51
volume0
Intrest13
Last Price119.63Apr 28, 2025
Change
00%
Bid128.1
Ask133.55
volume0
Intrest42
Strike
760
760
Last Price0.45Apr 29, 2025
Change
0.3946.43%
Bid0.25
Ask0.54
volume9
Intrest58
Last Price109.92Apr 25, 2025
Change
00%
Bid126.25
Ask132
volume0
Intrest7
Strike
762.5
762.5
Last Price0.79Apr 29, 2025
Change
0.2121%
Bid0.17
Ask1.41
volume2
Intrest31
Last Price114.59Apr 29, 2025
Change
10.6410.24%
Bid123.1
Ask129.55
volume1
Intrest31
Strike
765
765
Last Price0.53Apr 29, 2025
Change
0.6454.7%
Bid0.36
Ask0.74
volume4
Intrest78
Last Price73.45Apr 23, 2025
Change
00%
Bid121.35
Ask127.7
volume0
Intrest1
Strike
767.5
767.5
Last Price0.56Apr 29, 2025
Change
1.0465%
Bid0.36
Ask1
volume8
Intrest187
Last Price119.61Apr 29, 2025
Change
13.8613.11%
Bid118.5
Ask124.75
volume2
Intrest17
Strike
770
770
Last Price0.7Apr 29, 2025
Change
0.5644.44%
Bid0.52
Ask0.73
volume17
Intrest114
Last Price99.66Apr 25, 2025
Change
00%
Bid116.5
Ask122.9
volume0
Intrest4
Strike
772.5
772.5
Last Price0.75Apr 29, 2025
Change
1.2963.24%
Bid0.45
Ask1.2
volume17
Intrest26
Last Price107.39Apr 25, 2025
Change
00%
Bid114.3
Ask119.75
volume0
Intrest36
Strike
775
775
Last Price0.76Apr 29, 2025
Change
0.5642.42%
Bid0.59
Ask1.28
volume12
Intrest170
Last Price70.58Apr 24, 2025
Change
00%
Bid111.55
Ask117.4
volume0
Intrest6
Strike
777.5
777.5
Last Price0.86Apr 29, 2025
Change
0.6643.42%
Bid0.65
Ask1.05
volume30
Intrest51
Last Price110Apr 29, 2025
Change
14.6715.39%
Bid109.55
Ask114.95
volume2
Intrest48
Strike
780
780
Last Price0.92Apr 29, 2025
Change
0.535.21%
Bid0.6
Ask0.92
volume44
Intrest353
Last Price66.5Apr 24, 2025
Change
00%
Bid106.8
Ask112.45
volume0
Intrest7
Strike
782.5
782.5
Last Price1.02Apr 29, 2025
Change
0.5735.85%
Bid0.67
Ask1.66
volume2
Intrest62
Last Price97.83Apr 25, 2025
Change
00%
Bid105
Ask109.85
volume0
Intrest4
Strike
785
785
Last Price1.2Apr 29, 2025
Change
0.6936.51%
Bid1.02
Ask1.2
volume28
Intrest66
Last Price49.95Apr 23, 2025
Change
00%
Bid101.15
Ask107.75
volume0
Intrest8
Strike
787.5
787.5
Last Price1.31Apr 29, 2025
Change
1.7657.33%
Bid0.95
Ask1.56
volume27
Intrest31
Last Price81.4Apr 28, 2025
Change
00%
Bid100.6
Ask105.2
volume0
Intrest186
Strike
790
790
Last Price1.2Apr 29, 2025
Change
1.352%
Bid1.1
Ask1.28
volume61
Intrest1667
Last Price48.15Apr 22, 2025
Change
00%
Bid97.85
Ask102.6
volume0
Intrest5
Strike
792.5
792.5
Last Price1.5Apr 29, 2025
Change
140%
Bid1.25
Ask1.47
volume18
Intrest84
Last Price88.5Apr 25, 2025
Change
00%
Bid95.15
Ask99.85
volume0
Intrest13
Strike
795
795
Last Price1.48Apr 29, 2025
Change
2.2159.89%
Bid1.41
Ask1.51
volume19
Intrest167
Last Price52.75Apr 23, 2025
Change
00%
Bid92.55
Ask99.2
volume0
Intrest3
Strike
797.5
797.5
Last Price1.65Apr 29, 2025
Change
1.3545%
Bid1.53
Ask1.61
volume18
Intrest41
Last Price91.03Apr 29, 2025
Change
19.0326.43%
Bid90.4
Ask95.95
volume10
Intrest155
Strike
800
800
Last Price1.74Apr 29, 2025
Change
1.3142.95%
Bid1.68
Ask1.74
volume134
Intrest540
Last Price86.35Apr 29, 2025
Change
3.053.66%
Bid86.35
Ask90.05
volume1
Intrest35
Strike
805
805
Last Price2.03Apr 29, 2025
Change
1.5342.98%
Bid1.96
Ask2.1
volume12
Intrest47
Last Price81Apr 29, 2025
Change
1828.57%
Bid81.75
Ask85.3
volume5
Intrest280
Strike
810
810
Last Price2.36Apr 29, 2025
Change
2.0446.36%
Bid2.29
Ask2.53
volume21
Intrest106
Last Price68.2Apr 28, 2025
Change
00%
Bid77.1
Ask80.75
volume0
Intrest137
Strike
815
815
Last Price2.85Apr 29, 2025
Change
2.0842.19%
Bid2.81
Ask2.97
volume57
Intrest116
Last Price47.82Apr 24, 2025
Change
00%
Bid75.7
Ask78.3
volume0
Intrest1
Strike
817.5
817.5
Last Price3.6Apr 29, 2025
Change
1.9535.14%
Bid2.99
Ask3.3
volume11
Intrest17
Last Price75.62Apr 29, 2025
Change
10.6216.34%
Bid73.6
Ask75.9
volume13
Intrest147
Strike
820
820
Last Price3.5Apr 29, 2025
Change
2.4240.88%
Bid3.35
Ask3.55
volume87
Intrest736
Last Price57.41Apr 25, 2025
Change
00%
Bid71.2
Ask73.85
volume0
Intrest2
Strike
822.5
822.5
Last Price4.1Apr 29, 2025
Change
3.9949.32%
Bid3.6
Ask3.9
volume41
Intrest39
Last Price53.45Apr 28, 2025
Change
00%
Bid69.6
Ask73
volume0
Intrest224
Strike
825
825
Last Price4.03Apr 29, 2025
Change
2.1735%
Bid3.95
Ask4.2
volume82
Intrest192
Last Price40.85Apr 25, 2025
Change
00%
Bid65.05
Ask69.95
volume0
Intrest7
Strike
827.5
827.5
Last Price4.66Apr 29, 2025
Change
5.6554.8%
Bid4.3
Ask4.65
volume50
Intrest38
Last Price67.4Apr 29, 2025
Change
20.443.4%
Bid65.8
Ask67.6
volume13
Intrest248
Strike
830
830
Last Price4.91Apr 29, 2025
Change
2.634.62%
Bid4.65
Ask4.95
volume117
Intrest193
Last Price40.95Apr 24, 2025
Change
00%
Bid63.25
Ask66.15
volume0
Intrest1
Strike
832.5
832.5
Last Price5.85Apr 29, 2025
Change
5.749.35%
Bid5.1
Ask5.35
volume35
Intrest23
Last Price60.57Apr 29, 2025
Change
11.0722.36%
Bid61.1
Ask62.9
volume4
Intrest247
Strike
835
835
Last Price5.56Apr 29, 2025
Change
4.6445.49%
Bid5.4
Ask5.8
volume24
Intrest91
Last Price44.95Apr 28, 2025
Change
00%
Bid58.3
Ask61.1
volume0
Intrest3
Strike
837.5
837.5
Last Price6Apr 29, 2025
Change
4.0540.3%
Bid5.9
Ask6.2
volume10
Intrest14
Last Price55.02Apr 29, 2025
Change
8.8219.09%
Bid56.7
Ask60.1
volume12
Intrest138
Strike
840
840
Last Price6.68Apr 29, 2025
Change
3.4734.19%
Bid6.4
Ask6.75
volume34
Intrest130
Last Price53.62Apr 29, 2025
Change
7.6216.57%
Bid53.65
Ask54.95
volume4
Intrest41
Strike
845
845
Last Price8Apr 29, 2025
Change
3.530.43%
Bid7.4
Ask7.75
volume36
Intrest48
Last Price50Apr 29, 2025
Change
7.9518.91%
Bid49.9
Ask50.65
volume74
Intrest342
Strike
850
850
Last Price9.1Apr 29, 2025
Change
3.728.91%
Bid8.65
Ask9
volume103
Intrest132
Last Price43.21Apr 29, 2025
Change
6.7518.51%
Bid46.25
Ask47.25
volume11
Intrest126
Strike
855
855
Last Price11.3Apr 29, 2025
Change
3.724.67%
Bid9.9
Ask10.3
volume34
Intrest186
Last Price43.5Apr 29, 2025
Change
719.18%
Bid42.55
Ask43.4
volume32
Intrest171
Strike
860
860
Last Price11.55Apr 29, 2025
Change
4.9429.96%
Bid11.3
Ask11.75
volume103
Intrest253
Last Price38.3Apr 29, 2025
Change
5.316.06%
Bid39.1
Ask40.35
volume24
Intrest647
Strike
865
865
Last Price13.4Apr 29, 2025
Change
4.625.56%
Bid12.9
Ask13.35
volume80
Intrest489
Last Price36.37Apr 29, 2025
Change
7.5226.07%
Bid35.9
Ask37
volume160
Intrest756
Strike
870
870
Last Price14.85Apr 29, 2025
Change
5.4526.85%
Bid14.6
Ask15.1
volume65
Intrest213
Last Price33.05Apr 29, 2025
Change
6.6525.19%
Bid32.75
Ask33.45
volume245
Intrest379
Strike
875
875
Last Price17.25Apr 29, 2025
Change
6.427.06%
Bid16.45
Ask16.95
volume72
Intrest185
Last Price30.11Apr 29, 2025
Change
5.4622.15%
Bid29.7
Ask30.45
volume293
Intrest490
Strike
880
880
Last Price18.36Apr 29, 2025
Change
6.6426.56%
Bid18.35
Ask18.9
volume139
Intrest526
Last Price27.3Apr 29, 2025
Change
5.7526.68%
Bid26.85
Ask27.6
volume153
Intrest127
Strike
885
885
Last Price20.43Apr 29, 2025
Change
7.0225.57%
Bid20.45
Ask21
volume43
Intrest25
Last Price24.55Apr 29, 2025
Change
5.5329.07%
Bid24.15
Ask24.8
volume294
Intrest234
Strike
890
890
Last Price22.8Apr 29, 2025
Change
14.6539.12%
Bid22.35
Ask23.3
volume37
Intrest15
Last Price21.95Apr 29, 2025
Change
4.928.74%
Bid21.55
Ask22.2
volume70
Intrest322
Strike
895
895
Last Price25.8Apr 29, 2025
Change
3.6512.39%
Bid24.85
Ask25.75
volume12
Intrest8
Last Price19.7Apr 29, 2025
Change
5.4538.25%
Bid19.15
Ask19.75
volume266
Intrest676
Strike
900
900
Last Price27.59Apr 29, 2025
Change
13.4132.71%
Bid27.55
Ask28.3
volume31
Intrest21
Last Price17.59Apr 29, 2025
Change
4.5434.79%
Bid16.85
Ask17.4
volume50
Intrest166
Strike
905
905
Last Price31.54Apr 29, 2025
Change
-
Bid30.1
Ask30.95
volume10
Intrest0
Last Price15.3Apr 29, 2025
Change
3.833.04%
Bid14.75
Ask15.15
volume59
Intrest247
Strike
910
910
Last Price34.19Apr 29, 2025
Change
7.0117.01%
Bid33.2
Ask33.95
volume10
Intrest10
Last Price13.55Apr 29, 2025
Change
4.1143.54%
Bid12.65
Ask13.2
volume36
Intrest79
Strike
915
915
Last Price189.83Apr 10, 2025
Change
00%
Bid35.75
Ask37
volume0
Intrest0
Last Price11.3Apr 29, 2025
Change
3.443.04%
Bid11.05
Ask11.5
volume97
Intrest416
Strike
920
920
Last Price55.55Apr 28, 2025
Change
00%
Bid39.3
Ask40.2
volume0
Intrest11
Last Price9.34Apr 29, 2025
Change
2.1930.63%
Bid9.5
Ask9.9
volume91
Intrest129
Strike
925
925
Last Price49.25Apr 29, 2025
Change
10.5517.64%
Bid42.85
Ask43.7
volume1
Intrest8
Last Price7.9Apr 29, 2025
Change
1.8330.15%
Bid8.1
Ask8.5
volume81
Intrest256
Strike
930
930
Last Price84.45Apr 17, 2025
Change
00%
Bid46.15
Ask47.4
volume0
Intrest2
Last Price7.1Apr 29, 2025
Change
239.22%
Bid6.9
Ask7.25
volume82
Intrest116
Strike
935
935
Last Price126.26Mar 31, 2025
Change
00%
Bid50.05
Ask51.2
volume0
Intrest0
Last Price5.87Apr 29, 2025
Change
1.4733.41%
Bid5.85
Ask6.15
volume65
Intrest310
Strike
940
940
Last Price91.5Apr 17, 2025
Change
00%
Bid53.4
Ask55.15
volume0
Intrest7
Last Price4.94Apr 29, 2025
Change
1.2433.51%
Bid4.85
Ask5.3
volume69
Intrest393
Strike
945
945
Last Price-
Change
-
Bid57.9
Ask60.1
volume0
Intrest0
Last Price4.2Apr 29, 2025
Change
1.240%
Bid4.2
Ask4.35
volume443
Intrest481
Strike
950
950
Last Price233.77Apr 07, 2025
Change
00%
Bid61.35
Ask64
volume0
Intrest0
Last Price3.7Apr 29, 2025
Change
1.0740.68%
Bid3.45
Ask3.65
volume405
Intrest262
Strike
955
955
Last Price-
Change
-
Bid66.4
Ask68.5
volume0
Intrest0
Last Price2.97Apr 29, 2025
Change
0.6829.69%
Bid2.9
Ask3.1
volume246
Intrest294
Strike
960
960
Last Price140.49Mar 18, 2025
Change
00%
Bid70.5
Ask72.95
volume0
Intrest0
Last Price2.53Apr 29, 2025
Change
0.6333.16%
Bid2.44
Ask2.55
volume114
Intrest253
Strike
965
965
Last Price-
Change
-
Bid74.1
Ask79.1
volume0
Intrest0
Last Price2.01Apr 29, 2025
Change
0.3722.56%
Bid2.05
Ask2.17
volume143
Intrest147
Strike
970
970
Last Price-
Change
-
Bid78.25
Ask83.7
volume0
Intrest0
Last Price1.79Apr 29, 2025
Change
0.4129.71%
Bid1.7
Ask1.87
volume55
Intrest68
Strike
975
975
Last Price119.74Apr 24, 2025
Change
00%
Bid83
Ask88.35
volume0
Intrest4
Last Price1.49Apr 29, 2025
Change
0.3227.35%
Bid1.5
Ask1.6
volume53
Intrest56
Strike
980
980
Last Price141.4Apr 17, 2025
Change
00%
Bid87.65
Ask93.35
volume0
Intrest0
Last Price1.37Apr 29, 2025
Change
0.2623.42%
Bid1.22
Ask1.4
volume18
Intrest37
Strike
985
985
Last Price-
Change
-
Bid92.65
Ask96.25
volume0
Intrest0
Last Price1Apr 29, 2025
Change
0.1720.48%
Bid1
Ask1.2
volume32
Intrest63
Strike
990
990
Last Price153.6Mar 19, 2025
Change
00%
Bid97.8
Ask102.75
volume0
Intrest0
Last Price0.95Apr 29, 2025
Change
0.1823.38%
Bid0.94
Ask1.02
volume27
Intrest10
Strike
995
995
Last Price-
Change
-
Bid102.1
Ask108.45
volume0
Intrest0
Last Price0.83Apr 29, 2025
Change
0.1318.57%
Bid0.68
Ask0.85
volume203
Intrest613
Strike
1000
1000
Last Price124Apr 29, 2025
Change
-
Bid107.05
Ask111.55
volume1
Intrest0
Last Price0.72Apr 29, 2025
Change
0.1833.33%
Bid0.16
Ask0.75
volume73
Intrest50
Strike
1010
1010
Last Price-
Change
-
Bid116.85
Ask122.35
volume0
Intrest0
Last Price0.45Apr 29, 2025
Change
0.024.65%
Bid0.42
Ask0.72
volume117
Intrest130
Strike
1020
1020
Last Price164.3Apr 17, 2025
Change
00%
Bid126.75
Ask132.5
volume0
Intrest0
Last Price0.36Apr 29, 2025
Change
0.037.69%
Bid0.3
Ask1
volume3
Intrest70
Strike
1030
1030
Last Price-
Change
-
Bid137.25
Ask142.7
volume0
Intrest0
Last Price0.47Apr 29, 2025
Change
0.3176.47%
Bid0.2
Ask1.01
volume10
Intrest8
Strike
1040
1040
Last Price169.9Apr 28, 2025
Change
00%
Bid146.65
Ask152.85
volume0
Intrest4
Last Price0.26Apr 28, 2025
Change
00%
Bid0.01
Ask2.9
volume0
Intrest10
Strike
1050
1050
Last Price-
Change
-
Bid156.55
Ask162.9
volume0
Intrest0
Last Price0.35Apr 29, 2025
Change
0.1466.67%
Bid0.25
Ask0.35
volume16
Intrest6
Strike
1060
1060
Last Price-
Change
-
Bid166.65
Ask172.85
volume0
Intrest0
Last Price0.3Apr 28, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest3
Strike
1070
1070
Last Price-
Change
-
Bid176.15
Ask181.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Strike
1080
1080
Last Price205.51Apr 25, 2025
Change
00%
Bid186.5
Ask191.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.42
volume0
Intrest0
Strike
1090
1090
Last Price215.57Apr 25, 2025
Change
00%
Bid196.55
Ask201.25
volume0
Intrest0
Last Price0.15Apr 29, 2025
Change
0.09150%
Bid0.07
Ask0.3
volume107
Intrest200
Strike
1100
1100
Last Price270Apr 17, 2025
Change
00%
Bid206.55
Ask212.25
volume0
Intrest0