$755.11
-2.28-0.30%
al cierre: -
$754.93
-0.18-0.02%
After hour: 4:38 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 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
0.05100%
Bid-
Ask1.67
volume1
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
-
Bid-
Ask0.06
volume49
Intrest0
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
2.651.2%
Bid216.8
Ask223.8
volume2
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
0.0660%
Bid-
Ask0.25
volume147
Intrest36
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
0.3386.84%
Bid-
Ask0.76
volume10
Intrest93
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
0.4481.48%
Bid-
Ask0.6
volume3
Intrest6
Last Price151.5May 16, 2025
Change
00%
Bid152
Ask159.35
volume0
Intrest4
Strike
600
600
Last Price0.07May 19, 2025
Change
0.158.82%
Bid0.05
Ask0.1
volume193
Intrest188
Last Price-
Change
-
Bid147
Ask153.7
volume0
Intrest0
Strike
605
605
Last Price0.13May 19, 2025
Change
0.7485.06%
Bid-
Ask0.55
volume6
Intrest46
Last Price-
Change
-
Bid142
Ask149.6
volume0
Intrest0
Strike
610
610
Last Price0.1May 19, 2025
Change
0.08400%
Bid0.01
Ask0.55
volume16
Intrest78
Last Price-
Change
-
Bid137.05
Ask143.65
volume0
Intrest0
Strike
615
615
Last Price0.12May 19, 2025
Change
0.4478.57%
Bid0.01
Ask0.69
volume62
Intrest23
Last Price-
Change
-
Bid132
Ask138.5
volume0
Intrest0
Strike
620
620
Last Price0.15May 19, 2025
Change
0.680%
Bid-
Ask0.54
volume10
Intrest12
Last Price-
Change
-
Bid127.1
Ask133.5
volume0
Intrest0
Strike
625
625
Last Price0.1May 19, 2025
Change
0.5584.62%
Bid0.01
Ask0.3
volume55
Intrest35
Last Price172.2May 01, 2025
Change
00%
Bid122
Ask128.95
volume0
Intrest1
Strike
630
630
Last Price0.18May 19, 2025
Change
0.1748.57%
Bid0.05
Ask0.19
volume142
Intrest251
Last Price-
Change
-
Bid117
Ask122.85
volume0
Intrest0
Strike
635
635
Last Price0.9May 15, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest34
Last Price120.6May 09, 2025
Change
00%
Bid112.05
Ask118.55
volume0
Intrest1
Strike
640
640
Last Price0.28May 19, 2025
Change
0.1128.21%
Bid0.01
Ask0.31
volume48
Intrest110
Last Price-
Change
-
Bid109.55
Ask116.6
volume0
Intrest0
Strike
642.5
642.5
Last Price0.04May 19, 2025
Change
1.0496.3%
Bid0.01
Ask1.48
volume1
Intrest4
Last Price-
Change
-
Bid107
Ask112.5
volume0
Intrest0
Strike
645
645
Last Price0.23May 19, 2025
Change
0.0517.86%
Bid0.01
Ask0.3
volume86
Intrest126
Last Price-
Change
-
Bid104.6
Ask111.3
volume0
Intrest0
Strike
647.5
647.5
Last Price0.36May 19, 2025
Change
1.580.65%
Bid0.04
Ask1.78
volume6
Intrest3
Last Price103.8May 16, 2025
Change
00%
Bid102.15
Ask108.6
volume0
Intrest3
Strike
650
650
Last Price0.23May 19, 2025
Change
0.1234.29%
Bid0.2
Ask0.34
volume83
Intrest436
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
0.1634.78%
Bid0.04
Ask0.99
volume37
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
0.4257.53%
Bid0.31
Ask0.54
volume34
Intrest1078
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
0.2932.22%
Bid0.35
Ask0.61
volume20
Intrest71
Last Price-
Change
-
Bid84.75
Ask89.85
volume0
Intrest0
Strike
667.5
667.5
Last Price0.43May 19, 2025
Change
0.8766.92%
Bid0.18
Ask0.71
volume20
Intrest7
Last Price54.8May 15, 2025
Change
00%
Bid82.2
Ask88.3
volume0
Intrest20
Strike
670
670
Last Price0.37May 19, 2025
Change
0.3750%
Bid0.22
Ask0.55
volume63
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
11.9518.77%
Bid77.35
Ask82.45
volume10
Intrest10
Strike
675
675
Last Price0.51May 19, 2025
Change
0.4949%
Bid0.28
Ask0.76
volume211
Intrest315
Last Price-
Change
-
Bid75.1
Ask80.65
volume0
Intrest0
Strike
677.5
677.5
Last Price0.65May 19, 2025
Change
0.751.85%
Bid0.24
Ask1.22
volume22
Intrest3
Last Price72.35May 19, 2025
Change
1.151.56%
Bid72.4
Ask78.9
volume10
Intrest28
Strike
680
680
Last Price0.62May 19, 2025
Change
0.4944.14%
Bid0.34
Ask0.65
volume426
Intrest504
Last Price-
Change
-
Bid70
Ask76.3
volume0
Intrest0
Strike
682.5
682.5
Last Price0.78May 19, 2025
Change
0.3732.17%
Bid0.29
Ask0.93
volume11
Intrest5
Last Price68May 16, 2025
Change
00%
Bid67.5
Ask73.85
volume0
Intrest6
Strike
685
685
Last Price0.65May 19, 2025
Change
0.6148.41%
Bid0.46
Ask0.94
volume78
Intrest79
Last Price-
Change
-
Bid65.05
Ask71.35
volume0
Intrest0
Strike
687.5
687.5
Last Price0.68May 19, 2025
Change
0.8555.56%
Bid0.49
Ask1.08
volume9
Intrest13
Last Price63.3May 19, 2025
Change
12.324.12%
Bid62.5
Ask69.2
volume5
Intrest13
Strike
690
690
Last Price0.8May 19, 2025
Change
0.7749.04%
Bid0.69
Ask0.94
volume542
Intrest690
Last Price-
Change
-
Bid60
Ask66.65
volume0
Intrest0
Strike
692.5
692.5
Last Price1May 19, 2025
Change
0.8245.05%
Bid0.74
Ask1.01
volume28
Intrest16
Last Price58.5May 16, 2025
Change
00%
Bid58.45
Ask64.05
volume0
Intrest62
Strike
695
695
Last Price1.06May 19, 2025
Change
0.843.01%
Bid0.88
Ask1.01
volume58
Intrest92
Last Price32.93May 15, 2025
Change
00%
Bid55.4
Ask62.15
volume0
Intrest2
Strike
697.5
697.5
Last Price1.4May 19, 2025
Change
1.1344.66%
Bid0.95
Ask1.34
volume26
Intrest9
Last Price53.98May 19, 2025
Change
4.477.65%
Bid53.55
Ask59.4
volume5
Intrest42
Strike
700
700
Last Price1.15May 19, 2025
Change
1.0547.73%
Bid1.1
Ask1.18
volume603
Intrest507
Last Price52May 19, 2025
Change
5.659.8%
Bid50.9
Ask55.85
volume1
Intrest1
Strike
702.5
702.5
Last Price1.21May 19, 2025
Change
1.3252.17%
Bid1.16
Ask1.3
volume138
Intrest91
Last Price30.02May 15, 2025
Change
00%
Bid49.6
Ask54.55
volume0
Intrest27
Strike
705
705
Last Price1.46May 19, 2025
Change
1.2445.93%
Bid1.29
Ask1.44
volume145
Intrest120
Last Price30.3May 15, 2025
Change
00%
Bid47.65
Ask52.45
volume0
Intrest1
Strike
707.5
707.5
Last Price2.28May 19, 2025
Change
0.8226.45%
Bid1.45
Ask1.59
volume19
Intrest7
Last Price45May 19, 2025
Change
7.0913.61%
Bid45.4
Ask48.8
volume6
Intrest63
Strike
710
710
Last Price2.23May 19, 2025
Change
1.0231.38%
Bid1.63
Ask1.75
volume404
Intrest330
Last Price41.05May 19, 2025
Change
4.5512.47%
Bid43.9
Ask46.65
volume1
Intrest21
Strike
712.5
712.5
Last Price1.98May 19, 2025
Change
1.9749.87%
Bid1.83
Ask1.97
volume70
Intrest28
Last Price40.15May 19, 2025
Change
6.3513.66%
Bid41.55
Ask44.05
volume15
Intrest44
Strike
715
715
Last Price2.22May 19, 2025
Change
1.6943.22%
Bid2.05
Ask2.2
volume296
Intrest160
Last Price37.83May 16, 2025
Change
00%
Bid38.75
Ask41.55
volume0
Intrest6
Strike
717.5
717.5
Last Price3.55May 19, 2025
Change
0.818.39%
Bid2.05
Ask2.47
volume78
Intrest34
Last Price34.65May 19, 2025
Change
8.118.95%
Bid37.5
Ask39.5
volume15
Intrest379
Strike
720
720
Last Price2.72May 19, 2025
Change
2.0342.74%
Bid2.54
Ask2.79
volume458
Intrest343
Last Price32.5May 19, 2025
Change
7.719.15%
Bid34.8
Ask38.3
volume2
Intrest24
Strike
722.5
722.5
Last Price3.75May 19, 2025
Change
1.528.57%
Bid2.9
Ask3.15
volume29
Intrest39
Last Price30.65May 19, 2025
Change
7.8520.39%
Bid32.55
Ask36.25
volume24
Intrest58
Strike
725
725
Last Price3.45May 19, 2025
Change
2.340%
Bid3.3
Ask3.6
volume228
Intrest179
Last Price31.75May 19, 2025
Change
3.49.67%
Bid31.5
Ask32.9
volume8
Intrest18
Strike
727.5
727.5
Last Price5.22May 19, 2025
Change
0.9815.81%
Bid3.65
Ask4
volume25
Intrest8
Last Price29.75May 19, 2025
Change
3.7111.09%
Bid29.35
Ask30.7
volume24
Intrest109
Strike
730
730
Last Price4.3May 19, 2025
Change
2.4536.3%
Bid4.15
Ask4.5
volume172
Intrest139
Last Price26.9May 16, 2025
Change
00%
Bid27.5
Ask29.4
volume0
Intrest25
Strike
732.5
732.5
Last Price5.85May 19, 2025
Change
1.6522%
Bid4.7
Ask5.1
volume18
Intrest52
Last Price24May 19, 2025
Change
722.58%
Bid25.75
Ask26.8
volume17
Intrest261
Strike
735
735
Last Price5.79May 19, 2025
Change
2.3128.52%
Bid5.25
Ask5.65
volume144
Intrest213
Last Price23May 19, 2025
Change
5.519.3%
Bid24
Ask25.05
volume3
Intrest24
Strike
737.5
737.5
Last Price8.05May 19, 2025
Change
1.818.27%
Bid5.85
Ask6.35
volume31
Intrest11
Last Price22.8May 19, 2025
Change
4.5516.64%
Bid22.1
Ask23.25
volume42
Intrest164
Strike
740
740
Last Price6.95May 19, 2025
Change
2.6927.9%
Bid6.65
Ask7.3
volume270
Intrest153
Last Price18.91May 19, 2025
Change
6.4525.43%
Bid20.5
Ask21.75
volume4
Intrest18
Strike
742.5
742.5
Last Price7.81May 19, 2025
Change
2.6425.26%
Bid7.45
Ask8.1
volume36
Intrest34
Last Price17.73May 19, 2025
Change
4.821.3%
Bid18.8
Ask20.05
volume47
Intrest110
Strike
745
745
Last Price8.47May 19, 2025
Change
3.0326.35%
Bid8.35
Ask9.05
volume105
Intrest278
Last Price15.9May 19, 2025
Change
6.8430.08%
Bid17.45
Ask18.55
volume99
Intrest24
Strike
747.5
747.5
Last Price12.2May 19, 2025
Change
0.624.84%
Bid9.05
Ask10.05
volume165
Intrest24
Last Price16.1May 19, 2025
Change
4.722.6%
Bid16.1
Ask17
volume315
Intrest572
Strike
750
750
Last Price11.18May 19, 2025
Change
2.3917.61%
Bid10.25
Ask10.95
volume504
Intrest371
Last Price14May 19, 2025
Change
4.3123.54%
Bid13.5
Ask14.4
volume358
Intrest399
Strike
755
755
Last Price13.75May 19, 2025
Change
1.7511.29%
Bid12.7
Ask13.6
volume109
Intrest204
Last Price11.5May 19, 2025
Change
4.528.13%
Bid11.25
Ask11.95
volume487
Intrest334
Strike
760
760
Last Price15.52May 19, 2025
Change
2.815.28%
Bid15.15
Ask16.25
volume61
Intrest371
Last Price10.34May 19, 2025
Change
3.324.19%
Bid10.2
Ask10.85
volume64
Intrest56
Strike
762.5
762.5
Last Price23.05May 19, 2025
Change
3.1515.83%
Bid16.35
Ask17.8
volume1
Intrest18
Last Price9.25May 19, 2025
Change
4.633.21%
Bid9.35
Ask9.85
volume113
Intrest385
Strike
765
765
Last Price19.15May 19, 2025
Change
2.039.58%
Bid18.05
Ask19.4
volume6
Intrest165
Last Price8.35May 19, 2025
Change
3.9732.22%
Bid8.4
Ask8.95
volume26
Intrest30
Strike
767.5
767.5
Last Price24.29May 16, 2025
Change
00%
Bid19.6
Ask20.95
volume0
Intrest11
Last Price7.54May 19, 2025
Change
3.9634.43%
Bid7.6
Ask8.15
volume248
Intrest271
Strike
770
770
Last Price27.82May 19, 2025
Change
2.6410.48%
Bid21.2
Ask22.65
volume4
Intrest250
Last Price6.6May 19, 2025
Change
4.4540.27%
Bid6.85
Ask7.4
volume21
Intrest11
Strike
772.5
772.5
Last Price56.25May 15, 2025
Change
00%
Bid23.2
Ask24.45
volume0
Intrest1
Last Price6.7May 19, 2025
Change
3.4533.99%
Bid6.35
Ask6.7
volume115
Intrest209
Strike
775
775
Last Price28.85May 19, 2025
Change
1.696.22%
Bid24.6
Ask26.85
volume10
Intrest137
Last Price5.81May 19, 2025
Change
3.2635.94%
Bid5.7
Ask6.05
volume14
Intrest55
Strike
777.5
777.5
Last Price55.67May 15, 2025
Change
00%
Bid26.8
Ask28.55
volume0
Intrest1
Last Price5.35May 19, 2025
Change
3.338.15%
Bid5.1
Ask5.45
volume592
Intrest241
Strike
780
780
Last Price36.18May 19, 2025
Change
0.852.41%
Bid28.65
Ask30.4
volume1
Intrest258
Last Price4.45May 19, 2025
Change
2.334.07%
Bid4.65
Ask5
volume123
Intrest50
Strike
782.5
782.5
Last Price33.58May 16, 2025
Change
00%
Bid30.45
Ask32.65
volume0
Intrest2
Last Price4.2May 19, 2025
Change
3.444.74%
Bid4.25
Ask4.55
volume137
Intrest160
Strike
785
785
Last Price38May 19, 2025
Change
1.012.59%
Bid32.6
Ask34.6
volume6
Intrest90
Last Price3.9May 19, 2025
Change
2.9342.9%
Bid3.8
Ask4.1
volume23
Intrest41
Strike
787.5
787.5
Last Price37.2May 16, 2025
Change
00%
Bid34.8
Ask37.05
volume0
Intrest6
Last Price3.55May 19, 2025
Change
2.743.2%
Bid3.5
Ask3.8
volume228
Intrest238
Strike
790
790
Last Price40.58May 19, 2025
Change
1.193.02%
Bid35.85
Ask39
volume2
Intrest168
Last Price2.98May 19, 2025
Change
2.8248.62%
Bid3.15
Ask3.4
volume10
Intrest25
Strike
792.5
792.5
Last Price47.06May 16, 2025
Change
00%
Bid39.05
Ask41.05
volume0
Intrest8
Last Price3May 19, 2025
Change
2.141.18%
Bid2.86
Ask3.1
volume142
Intrest120
Strike
795
795
Last Price47.47May 19, 2025
Change
12.3520.65%
Bid41.35
Ask43.45
volume5
Intrest42
Last Price2.7May 19, 2025
Change
1.7539.33%
Bid2.42
Ask2.86
volume29
Intrest72
Strike
797.5
797.5
Last Price85.42May 14, 2025
Change
00%
Bid43.35
Ask46.15
volume0
Intrest44
Last Price2.44May 19, 2025
Change
2.0645.78%
Bid2.19
Ask2.49
volume1469
Intrest1525
Strike
800
800
Last Price51May 19, 2025
Change
2.314.74%
Bid45.1
Ask47.9
volume2
Intrest120
Last Price2.07May 19, 2025
Change
1.7645.95%
Bid1.74
Ask2.19
volume176
Intrest227
Strike
805
805
Last Price52.42May 16, 2025
Change
00%
Bid49.7
Ask54.3
volume0
Intrest19
Last Price1.68May 19, 2025
Change
1.2442.47%
Bid1.66
Ask1.78
volume164
Intrest199
Strike
810
810
Last Price58.85May 19, 2025
Change
13.5218.68%
Bid53.7
Ask59.6
volume3
Intrest37
Last Price1.45May 19, 2025
Change
1.3648.4%
Bid1.12
Ask1.5
volume113
Intrest166
Strike
815
815
Last Price63.66May 19, 2025
Change
13.4517.44%
Bid59.25
Ask64.4
volume2
Intrest34
Last Price1.01May 19, 2025
Change
1.4659.11%
Bid1.25
Ask1.38
volume23
Intrest47
Strike
817.5
817.5
Last Price93.57May 14, 2025
Change
00%
Bid60.85
Ask67
volume0
Intrest14
Last Price1.2May 19, 2025
Change
0.7839.39%
Bid1.14
Ask1.25
volume131
Intrest402
Strike
820
820
Last Price68.22May 19, 2025
Change
3.224.95%
Bid63.8
Ask69.1
volume1
Intrest31
Last Price1.11May 19, 2025
Change
147.39%
Bid1.04
Ask1.15
volume22
Intrest70
Strike
822.5
822.5
Last Price76.45May 13, 2025
Change
00%
Bid65.65
Ask71.95
volume0
Intrest6
Last Price0.96May 19, 2025
Change
0.6440%
Bid0.95
Ask1.04
volume189
Intrest211
Strike
825
825
Last Price73.09May 19, 2025
Change
8.019.88%
Bid68.6
Ask73.6
volume1
Intrest36
Last Price1.34May 19, 2025
Change
0.085.63%
Bid0.79
Ask1.01
volume8
Intrest41
Strike
827.5
827.5
Last Price79.15May 14, 2025
Change
00%
Bid70.9
Ask76.8
volume0
Intrest26
Last Price0.78May 19, 2025
Change
0.9755.43%
Bid0.65
Ask0.95
volume55
Intrest202
Strike
830
830
Last Price73.53May 16, 2025
Change
00%
Bid73.45
Ask77.6
volume0
Intrest117
Last Price0.79May 19, 2025
Change
0.8451.53%
Bid0.45
Ask1.54
volume3
Intrest122
Strike
832.5
832.5
Last Price88.2May 13, 2025
Change
00%
Bid75.45
Ask81.7
volume0
Intrest16
Last Price0.55May 19, 2025
Change
0.9563.33%
Bid0.5
Ask0.9
volume84
Intrest232
Strike
835
835
Last Price89.65May 13, 2025
Change
00%
Bid78.4
Ask84
volume0
Intrest41
Last Price0.96May 19, 2025
Change
0.2117.95%
Bid0.29
Ask1.88
volume4
Intrest47
Strike
837.5
837.5
Last Price98.43May 08, 2025
Change
00%
Bid80.4
Ask86.6
volume0
Intrest1
Last Price0.5May 19, 2025
Change
0.861.54%
Bid0.26
Ask0.86
volume86
Intrest496
Strike
840
840
Last Price91.22May 19, 2025
Change
4.484.68%
Bid82.75
Ask87.75
volume1
Intrest75
Last Price0.46May 19, 2025
Change
0.5654.9%
Bid0.3
Ask0.73
volume32
Intrest51
Strike
845
845
Last Price89.97May 16, 2025
Change
00%
Bid88.25
Ask92.75
volume0
Intrest24
Last Price0.55May 19, 2025
Change
0.3538.89%
Bid0.27
Ask0.5
volume147
Intrest429
Strike
850
850
Last Price95.8May 16, 2025
Change
00%
Bid92.95
Ask97.7
volume0
Intrest31
Last Price0.3May 19, 2025
Change
0.4761.04%
Bid0.18
Ask0.76
volume78
Intrest55
Strike
855
855
Last Price107.89May 16, 2025
Change
00%
Bid97.65
Ask104
volume0
Intrest21
Last Price0.24May 19, 2025
Change
0.6272.09%
Bid0.12
Ask1
volume39
Intrest364
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
volume1
Intrest196
Strike
865
865
Last Price150.95May 14, 2025
Change
00%
Bid107.5
Ask112.55
volume0
Intrest402
Last Price0.21May 19, 2025
Change
0.2150%
Bid0.1
Ask0.57
volume152
Intrest109
Strike
870
870
Last Price55.61May 02, 2025
Change
00%
Bid112.45
Ask118.8
volume0
Intrest18
Last Price0.19May 19, 2025
Change
0.2960.42%
Bid0.1
Ask0.55
volume25
Intrest39
Strike
875
875
Last Price59.69May 02, 2025
Change
00%
Bid117.75
Ask123.75
volume0
Intrest16
Last Price0.15May 19, 2025
Change
0.4173.21%
Bid0.01
Ask0.3
volume32
Intrest85
Strike
880
880
Last Price130.52May 19, 2025
Change
36.7321.96%
Bid121.95
Ask128.75
volume1
Intrest19
Last Price0.36May 19, 2025
Change
0.037.69%
Bid0.05
Ask0.23
volume11
Intrest31
Strike
885
885
Last Price129.52May 08, 2025
Change
00%
Bid127.6
Ask133.7
volume0
Intrest2
Last Price0.09May 19, 2025
Change
0.3880.85%
Bid0.07
Ask0.24
volume56
Intrest444
Strike
890
890
Last Price141.68May 08, 2025
Change
00%
Bid132
Ask138.7
volume0
Intrest2
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
0.2890.32%
Bid-
Ask0.2
volume214
Intrest598
Strike
900
900
Last Price152.4May 19, 2025
Change
119.31360.56%
Bid142.75
Ask148.8
volume2
Intrest2
Last Price0.09May 19, 2025
Change
0.1967.86%
Bid0.03
Ask0.38
volume1
Intrest24
Strike
905
905
Last Price157.4May 19, 2025
Change
-
Bid147.75
Ask153.5
volume2
Intrest0
Last Price0.09May 19, 2025
Change
0.5786.36%
Bid-
Ask0.25
volume2
Intrest57
Strike
910
910
Last Price-
Change
-
Bid151.75
Ask158.8
volume0
Intrest0
Last Price0.08May 19, 2025
Change
0.271.43%
Bid0.01
Ask0.2
volume7
Intrest9
Strike
915
915
Last Price163.77Apr 15, 2025
Change
00%
Bid157
Ask163.8
volume0
Intrest0
Last Price0.07May 19, 2025
Change
0.689.55%
Bid-
Ask0.3
volume2
Intrest139
Strike
920
920
Last Price-
Change
-
Bid162.7
Ask168.8
volume0
Intrest0
Last Price0.05May 19, 2025
Change
0.3587.5%
Bid0.03
Ask0.05
volume87
Intrest210
Strike
925
925
Last Price-
Change
-
Bid165.9
Ask173.8
volume0
Intrest0
Last Price0.02May 19, 2025
Change
0.1688.89%
Bid0.01
Ask0.03
volume2
Intrest505
Strike
930
930
Last Price182.5May 19, 2025
Change
33.322.32%
Bid173.2
Ask178.8
volume1
Intrest1
Last Price0.95May 19, 2025
Change
0.949400%
Bid-
Ask0.02
volume1
Intrest4
Strike
935
935
Last Price187.5May 19, 2025
Change
-
Bid178.2
Ask183.75
volume1
Intrest0
Last Price0.72May 15, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest92
Strike
940
940
Last Price187May 19, 2025
Change
31.58%
Bid183.2
Ask188.8
volume3
Intrest5
Last Price0.65May 06, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest9
Strike
945
945
Last Price192.01May 19, 2025
Change
-
Bid187.6
Ask193.8
volume3
Intrest0
Last Price0.05May 19, 2025
Change
0.1979.17%
Bid0.01
Ask0.05
volume7
Intrest48
Strike
950
950
Last Price-
Change
-
Bid192.4
Ask198.8
volume0
Intrest0
Last Price0.1May 19, 2025
Change
0.0216.67%
Bid-
Ask0.57
volume22
Intrest42
Strike
955
955
Last Price-
Change
-
Bid197.15
Ask203.8
volume0
Intrest0
Last Price0.1May 19, 2025
Change
1.3192.91%
Bid-
Ask1.39
volume1
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
7.8599.37%
Bid-
Ask1.26
volume2
Intrest3
Strike
975
975
Last Price-
Change
-
Bid217.9
Ask223.8
volume0
Intrest0
Last Price0.29May 19, 2025
Change
0.013.57%
Bid-
Ask0.6
volume1
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
0.03150%
Bid0.01
Ask0.05
volume2
Intrest95
Strike
1000
1000
Last Price-
Change
-
Bid242.55
Ask248.8
volume0
Intrest0
Last Price0.01May 19, 2025
Change
0.190.91%
Bid-
Ask0.05
volume30
Intrest129
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
-
Bid-
Ask2.05
volume1
Intrest0
Strike
1040
1040
Last Price-
Change
-
Bid282.55
Ask288.8
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask1.35
volume2
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
0.01100%
Bid-
Ask2.35
volume30
Intrest16
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
0.0125%
Bid-
Ask0.05
volume761
Intrest87
Strike
1100
1100
Last Price-
Change
-
Bid342.4
Ask348.8
volume0
Intrest0