$738.21
-50.88-6.45%
al cierre: -
$717.01
-21.20-2.87%
After hour: Apr 4, 7:59 PM EDT
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 Price-
Change
-
Bid255
Ask263.65
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid245.05
Ask253.7
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid235
Ask243.75
volume0
Intrest0
Strike
500
500
Last Price0.5Apr 04, 2025
Change
0.37284.62%
Bid-
Ask1.5
volume4
Intrest96
Last Price-
Change
-
Bid225
Ask233.8
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid215
Ask223.85
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price217.17Apr 04, 2025
Change
-
Bid205
Ask213.9
volume2
Intrest0
Strike
530
530
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price206.73Apr 04, 2025
Change
-
Bid195
Ask202.9
volume2
Intrest0
Strike
540
540
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Last Price191.92Apr 04, 2025
Change
-
Bid185
Ask192.85
volume3
Intrest0
Strike
550
550
Last Price-
Change
-
Bid-
Ask3.1
volume0
Intrest0
Last Price-
Change
-
Bid180
Ask187.9
volume0
Intrest0
Strike
555
555
Last Price-
Change
-
Bid-
Ask4.75
volume0
Intrest0
Last Price-
Change
-
Bid175.5
Ask183
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid170
Ask178.4
volume0
Intrest0
Strike
565
565
Last Price-
Change
-
Bid0.01
Ask4.85
volume0
Intrest0
Last Price-
Change
-
Bid165
Ask173.35
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid160.05
Ask168.5
volume0
Intrest0
Strike
575
575
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid155.25
Ask163.5
volume0
Intrest0
Strike
580
580
Last Price0.75Apr 04, 2025
Change
0.2550%
Bid0.01
Ask1.72
volume2
Intrest98
Last Price-
Change
-
Bid151
Ask158.7
volume0
Intrest0
Strike
585
585
Last Price1.6Apr 04, 2025
Change
-
Bid0.01
Ask5.05
volume1
Intrest0
Last Price-
Change
-
Bid146
Ask153.7
volume0
Intrest0
Strike
590
590
Last Price1.65Apr 04, 2025
Change
1.07184.48%
Bid0.2
Ask4.8
volume139
Intrest136
Last Price-
Change
-
Bid142.25
Ask148.9
volume0
Intrest0
Strike
595
595
Last Price2.08Apr 04, 2025
Change
1.78593.33%
Bid-
Ask4.8
volume3
Intrest2
Last Price162.4Apr 04, 2025
Change
-
Bid136
Ask144
volume1
Intrest0
Strike
600
600
Last Price1.05Apr 04, 2025
Change
0.4781.03%
Bid-
Ask2
volume116
Intrest121
Last Price-
Change
-
Bid133.2
Ask141.55
volume0
Intrest0
Strike
602.5
602.5
Last Price2.13Apr 04, 2025
Change
-
Bid-
Ask4.8
volume1
Intrest0
Last Price-
Change
-
Bid131
Ask139.15
volume0
Intrest0
Strike
605
605
Last Price1.41Apr 04, 2025
Change
-
Bid-
Ask4.8
volume2
Intrest0
Last Price-
Change
-
Bid129
Ask136.7
volume0
Intrest0
Strike
607.5
607.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid126.55
Ask134
volume0
Intrest0
Strike
610
610
Last Price1.33Mar 11, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid125.25
Ask131.9
volume0
Intrest0
Strike
612.5
612.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price129.35Apr 04, 2025
Change
-
Bid123.35
Ask129.45
volume2
Intrest0
Strike
615
615
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid120.45
Ask126.9
volume0
Intrest0
Strike
617.5
617.5
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price-
Change
-
Bid117
Ask124.5
volume0
Intrest0
Strike
620
620
Last Price1.81Apr 04, 2025
Change
-
Bid1.65
Ask2.19
volume47
Intrest0
Last Price-
Change
-
Bid114
Ask122.1
volume0
Intrest0
Strike
622.5
622.5
Last Price-
Change
-
Bid1.77
Ask2.33
volume0
Intrest0
Last Price-
Change
-
Bid113.25
Ask119.9
volume0
Intrest0
Strike
625
625
Last Price2.25Apr 04, 2025
Change
-
Bid1.98
Ask2.48
volume60
Intrest0
Last Price184.65Apr 01, 2025
Change
00%
Bid110.3
Ask117.45
volume0
Intrest2
Strike
627.5
627.5
Last Price2.58Apr 04, 2025
Change
-
Bid2.01
Ask2.57
volume2
Intrest0
Last Price173.05Apr 02, 2025
Change
00%
Bid108.5
Ask114.95
volume0
Intrest2
Strike
630
630
Last Price2.4Apr 04, 2025
Change
1.25108.7%
Bid2.21
Ask2.5
volume51
Intrest49
Last Price-
Change
-
Bid105
Ask112.55
volume0
Intrest0
Strike
632.5
632.5
Last Price-
Change
-
Bid2.28
Ask2.85
volume0
Intrest0
Last Price168.1Apr 02, 2025
Change
00%
Bid104.35
Ask110.2
volume0
Intrest3
Strike
635
635
Last Price2.35Apr 04, 2025
Change
-
Bid2.41
Ask3.15
volume20
Intrest0
Last Price-
Change
-
Bid101.5
Ask107.95
volume0
Intrest0
Strike
637.5
637.5
Last Price-
Change
-
Bid2.56
Ask3.2
volume0
Intrest0
Last Price163.15Apr 02, 2025
Change
00%
Bid98
Ask105.55
volume0
Intrest1
Strike
640
640
Last Price2.55Apr 04, 2025
Change
1.5142.86%
Bid2.75
Ask3.35
volume88
Intrest68
Last Price-
Change
-
Bid97.2
Ask103.15
volume0
Intrest0
Strike
642.5
642.5
Last Price-
Change
-
Bid2.92
Ask3.55
volume0
Intrest0
Last Price161.25Mar 31, 2025
Change
00%
Bid93
Ask100.9
volume0
Intrest1
Strike
645
645
Last Price-
Change
-
Bid3.05
Ask3.7
volume0
Intrest0
Last Price-
Change
-
Bid91.05
Ask98.6
volume0
Intrest0
Strike
647.5
647.5
Last Price3.75Apr 04, 2025
Change
3.28697.87%
Bid3.3
Ask3.9
volume31
Intrest4
Last Price-
Change
-
Bid88.35
Ask96.2
volume0
Intrest0
Strike
650
650
Last Price3.85Apr 04, 2025
Change
3.35670%
Bid3.55
Ask4
volume87
Intrest77
Last Price98.45Apr 04, 2025
Change
-
Bid87.2
Ask94.05
volume6
Intrest0
Strike
652.5
652.5
Last Price-
Change
-
Bid3.7
Ask4.4
volume0
Intrest0
Last Price148.3Apr 02, 2025
Change
00%
Bid84.65
Ask91.75
volume0
Intrest2
Strike
655
655
Last Price4Apr 04, 2025
Change
3.31479.71%
Bid4
Ask4.5
volume174
Intrest24
Last Price-
Change
-
Bid82.85
Ask89.5
volume0
Intrest0
Strike
657.5
657.5
Last Price4Apr 04, 2025
Change
2.9263.64%
Bid4.1
Ask4.85
volume5
Intrest8
Last Price-
Change
-
Bid80.15
Ask87.4
volume0
Intrest0
Strike
660
660
Last Price4.68Apr 04, 2025
Change
4.01598.51%
Bid4.45
Ask5.1
volume47
Intrest101
Last Price-
Change
-
Bid77
Ask85
volume0
Intrest0
Strike
662.5
662.5
Last Price4.3Apr 04, 2025
Change
-
Bid4.75
Ask5.35
volume5
Intrest0
Last Price-
Change
-
Bid76.4
Ask82.85
volume0
Intrest0
Strike
665
665
Last Price4.69Apr 04, 2025
Change
-
Bid4.9
Ask5.75
volume38
Intrest0
Last Price-
Change
-
Bid74.3
Ask80.3
volume0
Intrest0
Strike
667.5
667.5
Last Price5.8Apr 04, 2025
Change
-
Bid5.3
Ask5.9
volume12
Intrest0
Last Price129.3Mar 31, 2025
Change
00%
Bid71.25
Ask78.65
volume0
Intrest1
Strike
670
670
Last Price6.35Apr 04, 2025
Change
5.65807.14%
Bid5.6
Ask6.3
volume126
Intrest1
Last Price-
Change
-
Bid69.5
Ask76.4
volume0
Intrest0
Strike
672.5
672.5
Last Price5.7Apr 04, 2025
Change
-
Bid5.95
Ask6.65
volume23
Intrest0
Last Price-
Change
-
Bid67.75
Ask74.35
volume0
Intrest0
Strike
675
675
Last Price5.65Apr 04, 2025
Change
4.89643.42%
Bid6.2
Ask7.1
volume10
Intrest9
Last Price-
Change
-
Bid64.25
Ask72
volume0
Intrest0
Strike
677.5
677.5
Last Price4.7Apr 04, 2025
Change
3.8422.22%
Bid6.55
Ask7.45
volume7
Intrest5
Last Price-
Change
-
Bid63.5
Ask69.85
volume0
Intrest0
Strike
680
680
Last Price6.4Apr 04, 2025
Change
5.37521.36%
Bid7.05
Ask7.9
volume74
Intrest10
Last Price-
Change
-
Bid61.5
Ask67.75
volume0
Intrest0
Strike
682.5
682.5
Last Price6.4Apr 04, 2025
Change
5.51619.1%
Bid7.4
Ask8.3
volume89
Intrest1
Last Price-
Change
-
Bid58.9
Ask64.65
volume0
Intrest0
Strike
685
685
Last Price8.15Apr 04, 2025
Change
7.4986.67%
Bid7.9
Ask8.65
volume25
Intrest3
Last Price-
Change
-
Bid57.05
Ask62.2
volume0
Intrest0
Strike
687.5
687.5
Last Price6.6Apr 04, 2025
Change
5.51505.5%
Bid8.2
Ask9.55
volume6
Intrest1
Last Price-
Change
-
Bid56.35
Ask60.1
volume0
Intrest0
Strike
690
690
Last Price9.12Apr 04, 2025
Change
7.57488.39%
Bid8.85
Ask9.5
volume35
Intrest12
Last Price-
Change
-
Bid54.65
Ask57.85
volume0
Intrest0
Strike
692.5
692.5
Last Price8.5Apr 04, 2025
Change
-
Bid9.35
Ask10.2
volume12
Intrest0
Last Price-
Change
-
Bid53
Ask55.5
volume0
Intrest0
Strike
695
695
Last Price9.4Apr 04, 2025
Change
7.83498.73%
Bid9.85
Ask10.6
volume129
Intrest6
Last Price52.15Apr 04, 2025
Change
-
Bid50.95
Ask53.75
volume10
Intrest0
Strike
697.5
697.5
Last Price9.45Apr 04, 2025
Change
8.21662.1%
Bid10.4
Ask11.1
volume42
Intrest21
Last Price50.06Apr 04, 2025
Change
49.1449.54%
Bid49.25
Ask51.5
volume10
Intrest3
Strike
700
700
Last Price11.71Apr 04, 2025
Change
9.71485.5%
Bid11
Ask11.7
volume105
Intrest72
Last Price-
Change
-
Bid47.4
Ask49.45
volume0
Intrest0
Strike
702.5
702.5
Last Price10.5Apr 04, 2025
Change
8.76503.45%
Bid11.55
Ask12.35
volume10
Intrest3
Last Price49.5Apr 04, 2025
Change
-
Bid45.5
Ask47.8
volume2
Intrest0
Strike
705
705
Last Price12.9Apr 04, 2025
Change
11.24677.11%
Bid12.2
Ask13
volume14
Intrest61
Last Price45.8Apr 04, 2025
Change
-
Bid43.7
Ask45.9
volume4
Intrest0
Strike
707.5
707.5
Last Price9.35Apr 04, 2025
Change
-
Bid12.95
Ask13.8
volume6
Intrest0
Last Price42.7Apr 04, 2025
Change
-
Bid41.5
Ask44.5
volume1
Intrest0
Strike
710
710
Last Price14.26Apr 04, 2025
Change
11.76470.4%
Bid13.55
Ask14.35
volume101
Intrest121
Last Price42.2Apr 04, 2025
Change
-
Bid40.25
Ask42.15
volume1
Intrest0
Strike
712.5
712.5
Last Price13.45Apr 04, 2025
Change
11.71672.99%
Bid14.25
Ask15.05
volume18
Intrest1
Last Price-
Change
-
Bid37.95
Ask40.35
volume0
Intrest0
Strike
715
715
Last Price15.21Apr 04, 2025
Change
12.45451.09%
Bid15.1
Ask15.9
volume32
Intrest33
Last Price-
Change
-
Bid36.25
Ask39.25
volume0
Intrest0
Strike
717.5
717.5
Last Price12.85Apr 04, 2025
Change
10.16377.7%
Bid15.7
Ask16.7
volume20
Intrest9
Last Price37.55Apr 04, 2025
Change
93.3171.31%
Bid34.7
Ask37.4
volume3
Intrest1
Strike
720
720
Last Price16.4Apr 04, 2025
Change
13.3429.03%
Bid16.45
Ask17.6
volume78
Intrest71
Last Price-
Change
-
Bid33.1
Ask35.8
volume0
Intrest0
Strike
722.5
722.5
Last Price15.05Apr 04, 2025
Change
12.22431.8%
Bid17.5
Ask18.35
volume65
Intrest25
Last Price-
Change
-
Bid30.9
Ask33.9
volume0
Intrest0
Strike
725
725
Last Price16.2Apr 04, 2025
Change
12.93395.41%
Bid18.1
Ask21.15
volume37
Intrest65
Last Price38.5Apr 04, 2025
Change
-
Bid29.9
Ask32.65
volume1
Intrest0
Strike
727.5
727.5
Last Price16.6Apr 04, 2025
Change
14.35637.78%
Bid19.05
Ask20.4
volume12
Intrest2
Last Price97.15Mar 27, 2025
Change
00%
Bid27.5
Ask31.05
volume0
Intrest2
Strike
730
730
Last Price18.51Apr 04, 2025
Change
14.46357.04%
Bid19.95
Ask21.4
volume96
Intrest46
Last Price68.2Apr 03, 2025
Change
00%
Bid27.1
Ask29.4
volume0
Intrest1
Strike
732.5
732.5
Last Price21.65Apr 04, 2025
Change
18.25536.76%
Bid21.05
Ask22.3
volume65
Intrest23
Last Price26.82Apr 04, 2025
Change
47.2863.81%
Bid25.9
Ask27.65
volume38
Intrest5
Strike
735
735
Last Price23.08Apr 04, 2025
Change
19.83610.15%
Bid22.1
Ask23.4
volume46
Intrest25
Last Price25.02Apr 04, 2025
Change
-
Bid24.6
Ask26.1
volume11
Intrest0
Strike
737.5
737.5
Last Price23.75Apr 04, 2025
Change
20.15559.72%
Bid23.25
Ask24.4
volume34
Intrest12
Last Price24.07Apr 04, 2025
Change
47.0466.15%
Bid23.05
Ask24.45
volume88
Intrest1
Strike
740
740
Last Price25.32Apr 04, 2025
Change
19.92368.89%
Bid24.4
Ask25.45
volume251
Intrest155
Last Price22.31Apr 04, 2025
Change
-
Bid22.05
Ask23.15
volume82
Intrest0
Strike
742.5
742.5
Last Price26.58Apr 04, 2025
Change
21.63436.97%
Bid25.4
Ask26.8
volume155
Intrest29
Last Price22.45Apr 04, 2025
Change
44.5566.49%
Bid20.5
Ask21.8
volume133
Intrest1
Strike
745
745
Last Price27.25Apr 04, 2025
Change
21.26354.92%
Bid26.45
Ask28.1
volume129
Intrest96
Last Price20.17Apr 04, 2025
Change
49.8371.19%
Bid19.6
Ask20.7
volume72
Intrest1
Strike
747.5
747.5
Last Price24Apr 04, 2025
Change
19.05384.85%
Bid27.85
Ask29.75
volume26
Intrest4
Last Price19.2Apr 04, 2025
Change
46.670.82%
Bid17.45
Ask19.3
volume90
Intrest1
Strike
750
750
Last Price26.76Apr 04, 2025
Change
19.96293.53%
Bid28.9
Ask30.9
volume127
Intrest166
Last Price16.25Apr 04, 2025
Change
65.8580.21%
Bid16.15
Ask17.1
volume190
Intrest1
Strike
755
755
Last Price32.95Apr 04, 2025
Change
24.95311.88%
Bid31.55
Ask33.7
volume228
Intrest61
Last Price16.05Apr 04, 2025
Change
28.5564.01%
Bid14.1
Ask14.95
volume91
Intrest2
Strike
760
760
Last Price35.68Apr 04, 2025
Change
27.07314.4%
Bid34.8
Ask36.25
volume118
Intrest83
Last Price12.3Apr 04, 2025
Change
26.0567.93%
Bid12.25
Ask12.95
volume121
Intrest9
Strike
765
765
Last Price35.1Apr 04, 2025
Change
25.15252.76%
Bid37.5
Ask39.7
volume114
Intrest79
Last Price10.92Apr 04, 2025
Change
27.6371.67%
Bid10.4
Ask11.35
volume95
Intrest2
Strike
770
770
Last Price42.66Apr 04, 2025
Change
32.51320.3%
Bid41.05
Ask42.9
volume68
Intrest96
Last Price9.06Apr 04, 2025
Change
37.4480.52%
Bid8.9
Ask9.7
volume52
Intrest20
Strike
775
775
Last Price41.63Apr 04, 2025
Change
28.18209.52%
Bid43.95
Ask46.65
volume57
Intrest151
Last Price7.92Apr 04, 2025
Change
16.8868.06%
Bid7.55
Ask8.25
volume95
Intrest20
Strike
780
780
Last Price50Apr 04, 2025
Change
34.86230.25%
Bid48.1
Ask49.9
volume70
Intrest172
Last Price7.91Apr 04, 2025
Change
14.7465.08%
Bid6.25
Ask7.05
volume33
Intrest8
Strike
785
785
Last Price49.15Apr 04, 2025
Change
32.94203.21%
Bid51.15
Ask54.2
volume55
Intrest92
Last Price5.4Apr 04, 2025
Change
13.671.58%
Bid5.3
Ask5.85
volume151
Intrest35
Strike
790
790
Last Price51.25Apr 04, 2025
Change
31.93165.27%
Bid55.4
Ask60
volume27
Intrest156
Last Price5.5Apr 04, 2025
Change
11.166.87%
Bid4.35
Ask4.9
volume33
Intrest22
Strike
795
795
Last Price54.36Apr 04, 2025
Change
32.76151.67%
Bid59.05
Ask65
volume41
Intrest93
Last Price3.77Apr 04, 2025
Change
10.5873.73%
Bid2.89
Ask3.85
volume452
Intrest124
Strike
800
800
Last Price65.05Apr 04, 2025
Change
40.25162.3%
Bid62.9
Ask67.15
volume117
Intrest273
Last Price3.77Apr 04, 2025
Change
10.6373.82%
Bid3.2
Ask3.7
volume24
Intrest6
Strike
802.5
802.5
Last Price62.5Apr 04, 2025
Change
43.35226.37%
Bid63.55
Ask71
volume8
Intrest9
Last Price3Apr 04, 2025
Change
9.2575.51%
Bid2.88
Ask3.35
volume24
Intrest210
Strike
805
805
Last Price65.68Apr 04, 2025
Change
40.11156.86%
Bid65.65
Ask72.9
volume6
Intrest54
Last Price2.75Apr 04, 2025
Change
8.6575.88%
Bid2.62
Ask3
volume19
Intrest10
Strike
807.5
807.5
Last Price63.32Apr 04, 2025
Change
41.87195.2%
Bid69.35
Ask74.5
volume1
Intrest3
Last Price2.6Apr 04, 2025
Change
8.0575.59%
Bid2.35
Ask2.66
volume124
Intrest511
Strike
810
810
Last Price61.5Apr 04, 2025
Change
30.9100.98%
Bid70
Ask76.55
volume46
Intrest151
Last Price2.8Apr 04, 2025
Change
771.43%
Bid2.05
Ask2.47
volume69
Intrest12
Strike
812.5
812.5
Last Price54.15Apr 04, 2025
Change
-
Bid72.1
Ask80
volume5
Intrest0
Last Price2.46Apr 04, 2025
Change
7.0474.11%
Bid1.86
Ask2.19
volume33
Intrest205
Strike
815
815
Last Price81Apr 04, 2025
Change
47138.24%
Bid74.65
Ask81.45
volume2
Intrest131
Last Price1.45Apr 04, 2025
Change
6.7582.32%
Bid1.64
Ask1.98
volume199
Intrest7
Strike
817.5
817.5
Last Price70.97Apr 04, 2025
Change
44.97172.96%
Bid76.75
Ask85
volume3
Intrest1
Last Price1.65Apr 04, 2025
Change
5.5276.99%
Bid1.51
Ask1.72
volume631
Intrest505
Strike
820
820
Last Price76.17Apr 04, 2025
Change
38.0799.92%
Bid79.05
Ask86.95
volume17
Intrest90
Last Price1.43Apr 04, 2025
Change
5.7280%
Bid1.32
Ask1.56
volume11
Intrest14
Strike
822.5
822.5
Last Price85.82Apr 04, 2025
Change
55.74185.31%
Bid81.4
Ask88.4
volume3
Intrest12
Last Price1.55Apr 04, 2025
Change
4.2573.28%
Bid1.17
Ask1.39
volume28
Intrest143
Strike
825
825
Last Price78.45Apr 04, 2025
Change
3789.26%
Bid84
Ask90.75
volume47
Intrest154
Last Price1.36Apr 04, 2025
Change
3.8974.1%
Bid1.01
Ask1.27
volume13
Intrest147
Strike
827.5
827.5
Last Price36.7Apr 03, 2025
Change
00%
Bid86.1
Ask94
volume0
Intrest33
Last Price1.26Apr 04, 2025
Change
4.1476.67%
Bid0.6
Ask1.48
volume98
Intrest160
Strike
830
830
Last Price86.7Apr 04, 2025
Change
44.79106.87%
Bid88.3
Ask96.9
volume40
Intrest123
Last Price1.05Apr 04, 2025
Change
3.9579%
Bid0.88
Ask1.34
volume55
Intrest23
Strike
832.5
832.5
Last Price91.2Apr 04, 2025
Change
54.4147.83%
Bid91
Ask99
volume1
Intrest5
Last Price0.9Apr 04, 2025
Change
3.278.05%
Bid0.5
Ask1
volume24
Intrest231
Strike
835
835
Last Price97Apr 04, 2025
Change
66.45217.51%
Bid93.1
Ask101.7
volume12
Intrest23
Last Price0.67Apr 04, 2025
Change
3.2382.82%
Bid0.16
Ask2.67
volume11
Intrest13
Strike
837.5
837.5
Last Price38.93Apr 03, 2025
Change
00%
Bid95.65
Ask104
volume0
Intrest4
Last Price0.56Apr 04, 2025
Change
2.7483.03%
Bid0.42
Ask1.2
volume85
Intrest112
Strike
840
840
Last Price93.32Apr 04, 2025
Change
57.52160.67%
Bid98.2
Ask104.85
volume10
Intrest42
Last Price0.77Apr 04, 2025
Change
3.6382.5%
Bid0.26
Ask2.49
volume3
Intrest157
Strike
842.5
842.5
Last Price44.95Mar 31, 2025
Change
00%
Bid100.65
Ask109
volume0
Intrest1
Last Price0.5Apr 04, 2025
Change
2.0880.62%
Bid0.22
Ask0.86
volume3
Intrest80
Strike
845
845
Last Price38.9Apr 02, 2025
Change
00%
Bid103.35
Ask111
volume0
Intrest18
Last Price0.74Apr 04, 2025
Change
1.5667.83%
Bid0.04
Ask2.88
volume6
Intrest27
Strike
847.5
847.5
Last Price56Apr 03, 2025
Change
00%
Bid105.55
Ask113.8
volume0
Intrest8
Last Price0.45Apr 04, 2025
Change
1.6278.26%
Bid0.3
Ask1
volume159
Intrest177
Strike
850
850
Last Price108.75Apr 04, 2025
Change
64.79147.38%
Bid108.35
Ask115.9
volume14
Intrest222
Last Price0.55Apr 04, 2025
Change
1.0465.41%
Bid0.02
Ask4.6
volume8
Intrest340
Strike
855
855
Last Price102.9Apr 04, 2025
Change
54.44112.34%
Bid113
Ask121
volume1
Intrest61
Last Price0.4Apr 04, 2025
Change
0.969.23%
Bid0.1
Ask0.4
volume26
Intrest128
Strike
860
860
Last Price59.31Apr 03, 2025
Change
00%
Bid118.05
Ask126
volume0
Intrest36
Last Price1.55Apr 04, 2025
Change
0.4135.96%
Bid0.01
Ask4.5
volume1
Intrest29
Strike
862.5
862.5
Last Price51.05Mar 31, 2025
Change
00%
Bid120.55
Ask126.9
volume0
Intrest9
Last Price0.47Apr 04, 2025
Change
0.5654.37%
Bid0.1
Ask4.5
volume11
Intrest43
Strike
865
865
Last Price53.25Apr 01, 2025
Change
00%
Bid122.6
Ask129.6
volume0
Intrest10
Last Price1.09Apr 03, 2025
Change
00%
Bid0.07
Ask1.73
volume0
Intrest19
Strike
867.5
867.5
Last Price45.21Mar 28, 2025
Change
00%
Bid125.1
Ask131.9
volume0
Intrest2
Last Price0.2Apr 04, 2025
Change
0.6777.01%
Bid0.06
Ask0.96
volume25
Intrest101
Strike
870
870
Last Price55.3Apr 02, 2025
Change
00%
Bid127.35
Ask136
volume0
Intrest16
Last Price0.92Apr 03, 2025
Change
00%
Bid0.05
Ask1.9
volume0
Intrest11
Strike
872.5
872.5
Last Price-
Change
-
Bid129.4
Ask138.9
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.6898.55%
Bid0.08
Ask0.6
volume5
Intrest411
Strike
875
875
Last Price134.98Apr 04, 2025
Change
60.8582.09%
Bid132
Ask141
volume14
Intrest15
Last Price1Apr 04, 2025
Change
0.4685.19%
Bid0.02
Ask1
volume10
Intrest415
Strike
880
880
Last Price140.6Apr 04, 2025
Change
48.9853.46%
Bid138.85
Ask146
volume46
Intrest50
Last Price1.23Apr 04, 2025
Change
0.68123.64%
Bid0.01
Ask4.35
volume5
Intrest74
Strike
885
885
Last Price85.71Apr 01, 2025
Change
00%
Bid142
Ask151
volume0
Intrest0
Last Price0.17Apr 04, 2025
Change
0.1851.43%
Bid0.01
Ask0.7
volume7
Intrest129
Strike
890
890
Last Price147.31Apr 04, 2025
Change
55.6160.64%
Bid147
Ask156
volume3
Intrest2
Last Price0.99Apr 04, 2025
Change
0.011%
Bid-
Ask1.89
volume3
Intrest95
Strike
895
895
Last Price95.95Apr 01, 2025
Change
00%
Bid152
Ask161
volume0
Intrest0
Last Price0.4Apr 03, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest153
Strike
900
900
Last Price152.87Apr 04, 2025
Change
54.1854.9%
Bid157
Ask166
volume1
Intrest2
Last Price0.6Apr 02, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest30
Strike
905
905
Last Price103.69Apr 03, 2025
Change
00%
Bid162
Ask171
volume0
Intrest0
Last Price0.77Apr 01, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest41
Strike
910
910
Last Price62.41Mar 07, 2025
Change
00%
Bid167
Ask176
volume0
Intrest0
Last Price0.58Apr 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest18
Strike
915
915
Last Price124.8Apr 03, 2025
Change
00%
Bid172
Ask181
volume0
Intrest0
Last Price0.18Apr 04, 2025
Change
0.1341.94%
Bid-
Ask4.3
volume6
Intrest83
Strike
920
920
Last Price-
Change
-
Bid177
Ask186
volume0
Intrest0
Last Price0.8Apr 03, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest15
Strike
925
925
Last Price32.3Mar 05, 2025
Change
00%
Bid182
Ask191
volume0
Intrest0
Last Price0.7Mar 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest74
Strike
930
930
Last Price34.95Mar 05, 2025
Change
00%
Bid187.35
Ask196
volume0
Intrest0
Last Price0.27Apr 04, 2025
Change
0.1840%
Bid-
Ask1
volume10
Intrest112
Strike
935
935
Last Price36.85Mar 05, 2025
Change
00%
Bid192
Ask201
volume0
Intrest0
Last Price0.41Apr 03, 2025
Change
00%
Bid-
Ask0.78
volume0
Intrest19
Strike
940
940
Last Price-
Change
-
Bid197
Ask206
volume0
Intrest0
Last Price0.5Mar 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Strike
945
945
Last Price-
Change
-
Bid202
Ask211
volume0
Intrest0
Last Price0.48Mar 28, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest20
Strike
950
950
Last Price45.1Mar 05, 2025
Change
00%
Bid207
Ask216
volume0
Intrest0
Last Price0.4Mar 28, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest6
Strike
955
955
Last Price-
Change
-
Bid212
Ask221
volume0
Intrest0
Last Price0.09Apr 01, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Strike
960
960
Last Price-
Change
-
Bid217.05
Ask225.95
volume0
Intrest0
Last Price0.5Apr 02, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Strike
965
965
Last Price-
Change
-
Bid222
Ask231
volume0
Intrest0
Last Price0.68Mar 26, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest19
Strike
970
970
Last Price-
Change
-
Bid227
Ask236
volume0
Intrest0
Last Price10Mar 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Strike
975
975
Last Price61.2Mar 05, 2025
Change
00%
Bid232
Ask240.95
volume0
Intrest0
Last Price1.15Mar 12, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Strike
980
980
Last Price-
Change
-
Bid237
Ask246
volume0
Intrest0
Last Price0.08Mar 28, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
985
985
Last Price-
Change
-
Bid242
Ask251
volume0
Intrest0
Last Price2.8Mar 10, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
990
990
Last Price-
Change
-
Bid247
Ask256
volume0
Intrest0
Last Price0.68Mar 26, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Strike
1000
1000
Last Price-
Change
-
Bid257
Ask266
volume0
Intrest0
Last Price10.9Mar 05, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
1010
1010
Last Price-
Change
-
Bid267
Ask276
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1020
1020
Last Price-
Change
-
Bid277
Ask286
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1030
1030
Last Price-
Change
-
Bid287
Ask295.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1040
1040
Last Price-
Change
-
Bid297
Ask306
volume0
Intrest0
Last Price0.66Mar 18, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
1050
1050
Last Price-
Change
-
Bid307
Ask316
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1060
1060
Last Price-
Change
-
Bid317
Ask326
volume0
Intrest0
Last Price0.85Mar 07, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Strike
1070
1070
Last Price-
Change
-
Bid327
Ask336
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1080
1080
Last Price-
Change
-
Bid337.05
Ask346
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1090
1090
Last Price-
Change
-
Bid347
Ask356
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
1100
1100
Last Price-
Change
-
Bid357.05
Ask366
volume0
Intrest0