Eli Lilly and Co 옵션 체인

LLYNYSE

Trade with Public

$1282.80

42.463.42%

마지막 업데이트: Oct 20, 3:07 PM

$1260.07

19.731.59%

개요 뉴스 실적 전망 이벤트 목표가 재무 심리 지분 현황 배당금 비교옵션주식 보고서

실적: Q3 2026 실적이 목 10월 29th에 개장 전 9일 후 후에 발표됩니다.

옵션 비정상적인 옵션 활동

Eli Lilly Options

View Eli Lilly (LLY) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.62

P/C Ratio (OI)

1.20

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

모든 머니니스

모든 행사 범위

610.01640.0

610.0

1640.0

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Strike

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Last Price676.1Oct 20, 2026

Change

Bid674.25

Ask688

volume20

Intrest0

Strike

610

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest273

Last Price-

Change

Bid664.65

Ask677.25

volume0

Intrest0

Strike

620

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest160

Last Price-

Change

Bid655.7

Ask667.25

volume0

Intrest0

Strike

630

Last Price0.01Oct 20, 2026

Change

-0%

Bid-

Ask0.01

volume1

Intrest131

Last Price-

Change

Bid644.8

Ask657.25

volume0

Intrest0

Strike

640

Last Price0.01Oct 20, 2026

Change

-0%

Bid-

Ask0.01

volume12

Intrest12

Last Price-

Change

Bid634.3

Ask647.25

volume0

Intrest0

Strike

650

Last Price0.01Oct 14, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest30

Last Price-

Change

Bid624.3

Ask637.3

volume0

Intrest0

Strike

660

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest84

Last Price-

Change

Bid614.3

Ask627.3

volume0

Intrest0

Strike

670

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest181

Last Price-

Change

Bid605.3

Ask617.3

volume0

Intrest0

Strike

680

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest61

Last Price-

Change

Bid595.1

Ask607.3

volume0

Intrest0

Strike

690

Last Price0.01Oct 15, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest104

Last Price-

Change

Bid584.7

Ask597.3

volume0

Intrest0

Strike

700

Last Price0.03Oct 16, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest127

Last Price-

Change

Bid575.3

Ask587.3

volume0

Intrest0

Strike

710

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest290

Last Price-

Change

Bid564.75

Ask577.2

volume0

Intrest0

Strike

720

Last Price0.01Oct 20, 2026

Change

-0%

Bid-

Ask0.05

volume4

Intrest458

Last Price416.86Sep 04, 2026

Change

-0%

Bid554.85

Ask567.3

volume0

Intrest1

Strike

730

Last Price0.02Oct 15, 2026

Change

-0%

Bid-

Ask0.09

volume0

Intrest73

Last Price473.83Oct 14, 2026

Change

-0%

Bid545.6

Ask557.35

volume0

Intrest6

Strike

740

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest425

Last Price-

Change

Bid534.85

Ask547.35

volume0

Intrest0

Strike

750

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.07

volume0

Intrest445

Last Price417.34Oct 13, 2026

Change

-0%

Bid525.25

Ask537.2

volume0

Intrest6

Strike

760

Last Price0.02Oct 19, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest240

Last Price-

Change

Bid514.35

Ask527.35

volume0

Intrest0

Strike

770

Last Price0.03Oct 20, 2026

Change

0.0150%

Bid-

Ask0.05

volume4

Intrest290

Last Price437.75Oct 14, 2026

Change

-0%

Bid504.9

Ask517.35

volume0

Intrest1

Strike

780

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.15

volume0

Intrest84

Last Price-

Change

Bid499.75

Ask512.25

volume0

Intrest0

Strike

785

Last Price0.01Oct 20, 2026

Change

0.0150%

Bid-

Ask0.05

volume3

Intrest263

Last Price-

Change

Bid494.75

Ask507.35

volume0

Intrest0

Strike

790

Last Price0.02Oct 19, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest384

Last Price-

Change

Bid489.75

Ask502.35

volume0

Intrest0

Strike

795

Last Price0.02Oct 19, 2026

Change

-0%

Bid-

Ask0.15

volume0

Intrest290

Last Price349Sep 04, 2026

Change

-0%

Bid484.85

Ask497.25

volume0

Intrest2

Strike

800

Last Price0.04Oct 20, 2026

Change

0.02100%

Bid-

Ask0.09

volume8

Intrest260

Last Price-

Change

Bid480.5

Ask492.35

volume0

Intrest0

Strike

805

Last Price0.05Oct 20, 2026

Change

0.03150%

Bid-

Ask0.06

volume1

Intrest233

Last Price-

Change

Bid475.5

Ask487.35

volume0

Intrest0

Strike

810

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest192

Last Price-

Change

Bid469.8

Ask479.5

volume0

Intrest0

Strike

815

Last Price0.01Oct 20, 2026

Change

0.0266.67%

Bid-

Ask0.05

volume5

Intrest215

Last Price-

Change

Bid464.8

Ask477.25

volume0

Intrest0

Strike

820

Last Price0.03Oct 19, 2026

Change

-0%

Bid-

Ask0.09

volume0

Intrest259

Last Price-

Change

Bid459.9

Ask472.4

volume0

Intrest0

Strike

825

Last Price0.03Oct 19, 2026

Change

-0%

Bid-

Ask0.16

volume0

Intrest111

Last Price-

Change

Bid454.4

Ask467.4

volume0

Intrest0

Strike

830

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest162

Last Price313.07Sep 04, 2026

Change

-0%

Bid450.55

Ask462.4

volume0

Intrest1

Strike

835

Last Price0.02Oct 19, 2026

Change

-0%

Bid-

Ask0.09

volume0

Intrest146

Last Price307.07Sep 16, 2026

Change

-0%

Bid445.5

Ask457.4

volume0

Intrest1

Strike

840

Last Price0.03Oct 19, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest146

Last Price412.35Oct 19, 2026

Change

-0%

Bid440.4

Ask452.4

volume0

Intrest8

Strike

845

Last Price0.02Oct 19, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest143

Last Price407.37Oct 19, 2026

Change

-0%

Bid434.8

Ask447.25

volume0

Intrest8

Strike

850

Last Price0.03Oct 19, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest93

Last Price-

Change

Bid429.1

Ask442.4

volume0

Intrest0

Strike

855

Last Price0.01Oct 20, 2026

Change

-0%

Bid-

Ask0.03

volume13

Intrest278

Last Price-

Change

Bid425.6

Ask437.4

volume0

Intrest0

Strike

860

Last Price0.08Oct 19, 2026

Change

-0%

Bid-

Ask0.15

volume0

Intrest51

Last Price430.84Oct 20, 2026

Change

Bid420.6

Ask432.4

volume4

Intrest0

Strike

865

Last Price0.02Oct 15, 2026

Change

-0%

Bid-

Ask0.18

volume0

Intrest123

Last Price430.42Oct 20, 2026

Change

150.8853.97%

Bid415.05

Ask427.4

volume46

Intrest1

Strike

870

Last Price0.04Oct 19, 2026

Change

-0%

Bid-

Ask2.05

volume0

Intrest195

Last Price425.44Oct 20, 2026

Change

Bid410.6

Ask422.4

volume94

Intrest0

Strike

875

Last Price0.03Oct 19, 2026

Change

-0%

Bid-

Ask4.05

volume0

Intrest162

Last Price421.01Oct 20, 2026

Change

Bid404.85

Ask417.4

volume64

Intrest0

Strike

880

Last Price0.02Oct 19, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest84

Last Price416.04Oct 20, 2026

Change

Bid400.4

Ask412.4

volume22

Intrest0

Strike

885

Last Price0.04Oct 19, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest107

Last Price407.77Oct 20, 2026

Change

Bid394.9

Ask407.3

volume16

Intrest0

Strike

890

Last Price0.04Oct 19, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest101

Last Price402.8Oct 20, 2026

Change

Bid390.45

Ask402.3

volume10

Intrest0

Strike

895

Last Price0.12Oct 14, 2026

Change

-0%

Bid-

Ask0.89

volume0

Intrest16

Last Price397.32Oct 20, 2026

Change

137.3252.82%

Bid385.45

Ask397.8

volume26

Intrest1

Strike

900

Last Price0.1Oct 20, 2026

Change

0.0466.67%

Bid0.01

Ask0.03

volume23

Intrest623

Last Price392.34Oct 20, 2026

Change

Bid380.1

Ask392.3

volume40

Intrest0

Strike

905

Last Price0.05Oct 20, 2026

Change

0.0116.67%

Bid-

Ask4.9

volume58

Intrest85

Last Price389.55Oct 20, 2026

Change

112.3440.53%

Bid375.65

Ask386.75

volume28

Intrest51

Strike

910

Last Price0.02Oct 19, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest143

Last Price384.57Oct 20, 2026

Change

167.4577.12%

Bid370.7

Ask382.3

volume16

Intrest1

Strike

915

Last Price0.45Oct 19, 2026

Change

-0%

Bid-

Ask0.98

volume0

Intrest115

Last Price379.26Oct 20, 2026

Change

43.1812.85%

Bid365

Ask377.45

volume8

Intrest4

Strike

920

Last Price0.03Oct 19, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest35

Last Price373.84Oct 20, 2026

Change

Bid360.45

Ask369.55

volume2

Intrest0

Strike

925

Last Price0.07Oct 19, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest34

Last Price326.18Oct 19, 2026

Change

-0%

Bid355.45

Ask367.45

volume0

Intrest1

Strike

930

Last Price0.05Oct 19, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest83

Last Price-

Change

Bid349.45

Ask362.45

volume0

Intrest0

Strike

935

Last Price0.13Oct 16, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest112

Last Price233Oct 13, 2026

Change

-0%

Bid345.05

Ask357.45

volume0

Intrest1

Strike

940

Last Price0.05Oct 19, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest93

Last Price-

Change

Bid340.55

Ask352.45

volume0

Intrest0

Strike

945

Last Price0.04Oct 16, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest96

Last Price-

Change

Bid334.85

Ask347.45

volume0

Intrest0

Strike

950

Last Price0.18Oct 16, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest195

Last Price-

Change

Bid330.45

Ask342.45

volume0

Intrest0

Strike

955

Last Price0.08Oct 14, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest92

Last Price-

Change

Bid325.6

Ask337.45

volume0

Intrest0

Strike

960

Last Price0.11Oct 15, 2026

Change

-0%

Bid-

Ask4

volume0

Intrest92

Last Price-

Change

Bid319.85

Ask329.5

volume0

Intrest0

Strike

965

Last Price0.12Oct 16, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest54

Last Price167.55Sep 10, 2026

Change

-0%

Bid315.5

Ask327.5

volume0

Intrest1

Strike

970

Last Price0.41Oct 16, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest39

Last Price-

Change

Bid309.85

Ask322.5

volume0

Intrest0

Strike

975

Last Price0.12Oct 16, 2026

Change

-0%

Bid-

Ask0.99

volume0

Intrest33

Last Price192.35Sep 25, 2026

Change

-0%

Bid304.55

Ask317.5

volume0

Intrest2

Strike

980

Last Price0.06Oct 16, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest34

Last Price-

Change

Bid300.55

Ask312.5

volume0

Intrest0

Strike

985

Last Price0.12Oct 16, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest98

Last Price-

Change

Bid294.5

Ask307.5

volume0

Intrest0

Strike

990

Last Price0.08Oct 20, 2026

Change

0.0360%

Bid0.01

Ask0.03

volume7

Intrest128

Last Price-

Change

Bid289.95

Ask302.5

volume0

Intrest0

Strike

995

Last Price0.01Oct 20, 2026

Change

0.0480%

Bid-

Ask4.9

volume5

Intrest56

Last Price298.76Oct 20, 2026

Change

25.839.46%

Bid284.95

Ask298

volume10

Intrest6

Strike

1000

Last Price0.29Oct 20, 2026

Change

0.23383.33%

Bid-

Ask0.93

volume32

Intrest471

Last Price142.25Oct 08, 2026

Change

-0%

Bid280.5

Ask292.5

volume0

Intrest4

Strike

1005

Last Price0.03Oct 20, 2026

Change

0.176.92%

Bid-

Ask0.03

volume3

Intrest18

Last Price141.38Oct 01, 2026

Change

-0%

Bid274.65

Ask287.5

volume0

Intrest7

Strike

1010

Last Price0.07Oct 16, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest49

Last Price232.65Oct 19, 2026

Change

-0%

Bid270.5

Ask282.4

volume0

Intrest1

Strike

1015

Last Price0.07Oct 16, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest43

Last Price230.24Oct 19, 2026

Change

-0%

Bid265.65

Ask277.5

volume0

Intrest8

Strike

1020

Last Price0.05Oct 20, 2026

Change

-0%

Bid-

Ask4.9

volume4

Intrest44

Last Price225.26Oct 19, 2026

Change

-0%

Bid259.9

Ask269.45

volume0

Intrest11

Strike

1025

Last Price0.03Oct 19, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest37

Last Price221.2Oct 19, 2026

Change

-0%

Bid255.55

Ask267.5

volume0

Intrest18

Strike

1030

Last Price0.1Oct 19, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest49

Last Price230.15Oct 20, 2026

Change

108.0588.49%

Bid250.1

Ask262.9

volume2

Intrest61

Strike

1035

Last Price0.12Oct 16, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest865

Last Price225.16Oct 20, 2026

Change

65.2540.8%

Bid245.5

Ask257.55

volume2

Intrest15

Strike

1040

Last Price0.04Oct 19, 2026

Change

-0%

Bid-

Ask4.05

volume0

Intrest562

Last Price105.3Oct 08, 2026

Change

-0%

Bid240.65

Ask252.9

volume0

Intrest4

Strike

1045

Last Price0.15Oct 16, 2026

Change

-0%

Bid-

Ask3.95

volume0

Intrest863

Last Price221.39Oct 15, 2026

Change

-0%

Bid235.75

Ask247.55

volume0

Intrest10

Strike

1050

Last Price0.06Oct 20, 2026

Change

0.0440%

Bid-

Ask0.06

volume47

Intrest163

Last Price95.9Oct 08, 2026

Change

-0%

Bid230.35

Ask242.55

volume0

Intrest4

Strike

1055

Last Price0.05Oct 20, 2026

Change

0.0116.67%

Bid-

Ask0.05

volume101

Intrest54

Last Price92.62Oct 08, 2026

Change

-0%

Bid225.8

Ask237.55

volume0

Intrest11

Strike

1060

Last Price0.08Oct 20, 2026

Change

0.0233.33%

Bid-

Ask0.29

volume2

Intrest99

Last Price88.37Oct 08, 2026

Change

-0%

Bid219.95

Ask232.45

volume0

Intrest12

Strike

1065

Last Price0.05Oct 20, 2026

Change

0.0550%

Bid-

Ask0.73

volume4

Intrest89

Last Price198.4Oct 15, 2026

Change

-0%

Bid215.35

Ask227.55

volume0

Intrest3

Strike

1070

Last Price0.13Oct 20, 2026

Change

0.0330%

Bid-

Ask0.23

volume2

Intrest164

Last Price95.6Oct 06, 2026

Change

-0%

Bid209.95

Ask222.55

volume0

Intrest12

Strike

1075

Last Price0.06Oct 20, 2026

Change

-0%

Bid-

Ask0.63

volume1

Intrest165

Last Price220.67Oct 20, 2026

Change

92.2771.86%

Bid205.55

Ask217.55

volume4

Intrest12

Strike

1080

Last Price0.05Oct 20, 2026

Change

0.0550%

Bid-

Ask0.53

volume1

Intrest86

Last Price64.28Oct 08, 2026

Change

-0%

Bid199.95

Ask212.55

volume0

Intrest6

Strike

1085

Last Price0.26Oct 16, 2026

Change

-0%

Bid-

Ask0.56

volume0

Intrest56

Last Price90.85Oct 13, 2026

Change

-0%

Bid195.6

Ask207.55

volume0

Intrest10

Strike

1090

Last Price0.09Oct 20, 2026

Change

0.4783.93%

Bid-

Ask0.29

volume5

Intrest185

Last Price69.7Oct 08, 2026

Change

-0%

Bid190.1

Ask202.55

volume0

Intrest11

Strike

1095

Last Price0.36Oct 20, 2026

Change

0.2136.84%

Bid-

Ask0.59

volume10

Intrest45

Last Price160.15Oct 16, 2026

Change

-0%

Bid185.15

Ask197.6

volume0

Intrest20

Strike

1100

Last Price0.04Oct 20, 2026

Change

0.0120%

Bid-

Ask0.09

volume27

Intrest177

Last Price152.82Oct 19, 2026

Change

-0%

Bid179.95

Ask192.6

volume0

Intrest16

Strike

1105

Last Price0.1Oct 19, 2026

Change

-0%

Bid-

Ask0.92

volume0

Intrest83

Last Price56.75Oct 08, 2026

Change

-0%

Bid175.35

Ask187.6

volume0

Intrest17

Strike

1110

Last Price0.06Oct 20, 2026

Change

0.0545.45%

Bid0.01

Ask0.08

volume68

Intrest128

Last Price61.35Oct 09, 2026

Change

-0%

Bid171

Ask182.6

volume0

Intrest5

Strike

1115

Last Price0.05Oct 20, 2026

Change

0.0654.55%

Bid-

Ask0.15

volume4

Intrest75

Last Price135.97Oct 16, 2026

Change

-0%

Bid166

Ask177.6

volume0

Intrest41

Strike

1120

Last Price0.06Oct 20, 2026

Change

0.0857.14%

Bid0.01

Ask0.11

volume36

Intrest173

Last Price123.32Oct 19, 2026

Change

-0%

Bid160.65

Ask173

volume0

Intrest16

Strike

1125

Last Price0.05Oct 20, 2026

Change

0.1372.22%

Bid-

Ask0.15

volume11

Intrest128

Last Price165Oct 20, 2026

Change

46.5639.31%

Bid155.4

Ask167.1

volume3

Intrest25

Strike

1130

Last Price0.05Oct 20, 2026

Change

0.1676.19%

Bid0.01

Ask0.14

volume35

Intrest219

Last Price160Oct 20, 2026

Change

46.5140.98%

Bid150.95

Ask159.25

volume47

Intrest27

Strike

1135

Last Price0.01Oct 20, 2026

Change

0.2996.67%

Bid-

Ask0.34

volume3

Intrest48

Last Price157.53Oct 20, 2026

Change

103.95194.01%

Bid148.5

Ask160.1

volume46

Intrest8

Strike

1137.5

Last Price0.2Oct 19, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest82

Last Price107.64Oct 19, 2026

Change

-0%

Bid145.05

Ask158

volume0

Intrest30

Strike

1140

Last Price0.7Oct 20, 2026

Change

0.45180%

Bid-

Ask0.73

volume1

Intrest155

Last Price46.95Oct 09, 2026

Change

-0%

Bid142.9

Ask155.15

volume0

Intrest11

Strike

1142.5

Last Price0.06Oct 20, 2026

Change

0.1976%

Bid0.01

Ask0.12

volume2

Intrest31

Last Price151.18Oct 20, 2026

Change

39.2935.11%

Bid139.65

Ask153.45

volume2

Intrest96

Strike

1145

Last Price0.12Oct 20, 2026

Change

0.2264.71%

Bid0.01

Ask0.12

volume4

Intrest128

Last Price119.69Oct 15, 2026

Change

-0%

Bid137.5

Ask150.5

volume0

Intrest42

Strike

1147.5

Last Price0.08Oct 20, 2026

Change

0.271.43%

Bid-

Ask0.37

volume21

Intrest24

Last Price151.65Oct 20, 2026

Change

51.751.73%

Bid135.95

Ask144.95

volume12

Intrest90

Strike

1150

Last Price0.06Oct 20, 2026

Change

0.3485%

Bid0.05

Ask0.1

volume42

Intrest238

Last Price108.47Oct 16, 2026

Change

-0%

Bid133.4

Ask145.55

volume0

Intrest37

Strike

1152.5

Last Price0.09Oct 20, 2026

Change

0.3278.05%

Bid-

Ask4.2

volume21

Intrest69

Last Price154.21Oct 20, 2026

Change

58.0260.32%

Bid130.7

Ask139.3

volume1

Intrest53

Strike

1155

Last Price0.12Oct 20, 2026

Change

0.2870%

Bid0.02

Ask0.13

volume5

Intrest36

Last Price103.68Oct 16, 2026

Change

-0%

Bid128.2

Ask139.65

volume0

Intrest18

Strike

1157.5

Last Price0.45Oct 19, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest80

Last Price91Oct 16, 2026

Change

-0%

Bid125.45

Ask138

volume0

Intrest45

Strike

1160

Last Price0.7Oct 20, 2026

Change

0.116.67%

Bid-

Ask0.3

volume7

Intrest80

Last Price118.55Oct 20, 2026

Change

20.921.4%

Bid122.9

Ask135.55

volume3

Intrest23

Strike

1162.5

Last Price0.42Oct 20, 2026

Change

0.1830%

Bid-

Ask3.45

volume1

Intrest39

Last Price134.58Oct 20, 2026

Change

41.7845.02%

Bid120.7

Ask133.05

volume2

Intrest43

Strike

1165

Last Price0.09Oct 20, 2026

Change

0.5986.76%

Bid0.05

Ask0.15

volume18

Intrest65

Last Price94.38Oct 16, 2026

Change

-0%

Bid118

Ask130.55

volume0

Intrest17

Strike

1167.5

Last Price0.82Oct 19, 2026

Change

-0%

Bid-

Ask0.38

volume0

Intrest218

Last Price124.87Oct 20, 2026

Change

32.9135.79%

Bid116.1

Ask126.85

volume4

Intrest50

Strike

1170

Last Price0.06Oct 20, 2026

Change

1.0494.55%

Bid0.02

Ask0.1

volume76

Intrest85

Last Price101.75Oct 16, 2026

Change

-0%

Bid113.4

Ask125.2

volume0

Intrest12

Strike

1172.5

Last Price0.08Oct 20, 2026

Change

0.6989.61%

Bid0.05

Ask0.23

volume173

Intrest312

Last Price79.23Oct 19, 2026

Change

-0%

Bid110.8

Ask124

volume0

Intrest71

Strike

1175

Last Price0.14Oct 20, 2026

Change

1.0187.83%

Bid-

Ask0.69

volume159

Intrest156

Last Price115.3Oct 20, 2026

Change

42.9559.36%

Bid106

Ask117.65

volume3

Intrest98

Strike

1180

Last Price0.16Oct 20, 2026

Change

1.1487.69%

Bid0.06

Ask0.25

volume61

Intrest231

Last Price45.42Oct 14, 2026

Change

-0%

Bid102.7

Ask115.25

volume0

Intrest10

Strike

1182.5

Last Price0.3Oct 20, 2026

Change

1.482.35%

Bid-

Ask1.7

volume4

Intrest30

Last Price121.05Oct 20, 2026

Change

54.3281.4%

Bid100.35

Ask109.85

volume7

Intrest346

Strike

1185

Last Price0.13Oct 20, 2026

Change

1.3691.28%

Bid-

Ask0.26

volume24

Intrest78

Last Price41.03Oct 14, 2026

Change

-0%

Bid98.35

Ask110.3

volume0

Intrest2

Strike

1187.5

Last Price0.2Oct 20, 2026

Change

1.6188.95%

Bid-

Ask0.28

volume8

Intrest17

Last Price107Oct 20, 2026

Change

47.9581.2%

Bid96.1

Ask108

volume13

Intrest113

Strike

1190

Last Price0.18Oct 20, 2026

Change

2.2292.5%

Bid0.1

Ask0.26

volume21

Intrest198

Last Price73.62Oct 16, 2026

Change

-0%

Bid93.45

Ask105.35

volume0

Intrest15

Strike

1192.5

Last Price0.29Oct 20, 2026

Change

1.9987.28%

Bid-

Ask0.29

volume18

Intrest18

Last Price102.78Oct 20, 2026

Change

46.1581.49%

Bid91.25

Ask104

volume19

Intrest58

Strike

1195

Last Price0.17Oct 20, 2026

Change

2.1992.8%

Bid0.1

Ask0.32

volume20

Intrest82

Last Price54.46Oct 19, 2026

Change

-0%

Bid88

Ask100.4

volume0

Intrest6

Strike

1197.5

Last Price0.27Oct 20, 2026

Change

1.3583.33%

Bid0.01

Ask0.5

volume11

Intrest18

Last Price96Oct 20, 2026

Change

49.04104.43%

Bid86.25

Ask94.45

volume4

Intrest481

Strike

1200

Last Price0.35Oct 20, 2026

Change

3.590.91%

Bid0.31

Ask0.55

volume142

Intrest304

Last Price57.45Oct 16, 2026

Change

-0%

Bid83.85

Ask95.35

volume0

Intrest28

Strike

1202.5

Last Price0.37Oct 20, 2026

Change

3.1389.43%

Bid0.28

Ask0.56

volume18

Intrest16

Last Price93.12Oct 20, 2026

Change

45.0493.68%

Bid81.15

Ask93.1

volume1

Intrest70

Strike

1205

Last Price0.43Oct 20, 2026

Change

3.1988.12%

Bid0.25

Ask0.66

volume24

Intrest72

Last Price68.65Oct 20, 2026

Change

24.8756.81%

Bid79.2

Ask87.2

volume4

Intrest34

Strike

1207.5

Last Price0.41Oct 20, 2026

Change

3.5489.62%

Bid0.07

Ask0.75

volume67

Intrest17

Last Price88.43Oct 20, 2026

Change

42.0390.58%

Bid76.75

Ask89.35

volume77

Intrest138

Strike

1210

Last Price0.44Oct 20, 2026

Change

5.8192.96%

Bid0.45

Ask0.76

volume174

Intrest95

Last Price75.62Oct 20, 2026

Change

37.7999.89%

Bid71.95

Ask83.15

volume13

Intrest101

Strike

1215

Last Price0.52Oct 20, 2026

Change

6.4892.57%

Bid0.4

Ask0.9

volume141

Intrest122

Last Price84.59Oct 20, 2026

Change

48.11131.88%

Bid67.2

Ask78.8

volume13

Intrest96

Strike

1220

Last Price0.75Oct 20, 2026

Change

6.9590.26%

Bid0.55

Ask1.2

volume91

Intrest122

Last Price71.82Oct 20, 2026

Change

40.43128.8%

Bid61.45

Ask73.55

volume4

Intrest127

Strike

1225

Last Price1.04Oct 20, 2026

Change

7.5687.91%

Bid0.76

Ask1.35

volume45

Intrest50

Last Price65.5Oct 20, 2026

Change

35.05115.11%

Bid57

Ask70

volume7

Intrest427

Strike

1230

Last Price1.42Oct 20, 2026

Change

8.0885.05%

Bid1.05

Ask1.74

volume99

Intrest94

Last Price67.39Oct 20, 2026

Change

42.82174.28%

Bid52.95

Ask63.4

volume4

Intrest44

Strike

1235

Last Price1.63Oct 20, 2026

Change

9.5785.45%

Bid1.46

Ask2.08

volume55

Intrest79

Last Price61.3Oct 20, 2026

Change

39.35179.27%

Bid48.4

Ask59.25

volume7

Intrest94

Strike

1240

Last Price2.26Oct 20, 2026

Change

12.1984.36%

Bid1.87

Ask2.42

volume111

Intrest219

Last Price52.7Oct 20, 2026

Change

32.76164.29%

Bid44.3

Ask55.65

volume9

Intrest145

Strike

1245

Last Price2.89Oct 20, 2026

Change

13.8182.69%

Bid2.49

Ask3.05

volume45

Intrest37

Last Price45.33Oct 20, 2026

Change

30.33202.2%

Bid40.15

Ask47.9

volume101

Intrest211

Strike

1250

Last Price3.66Oct 20, 2026

Change

18.2983.33%

Bid3.5

Ask4.05

volume752

Intrest128

Last Price44.27Oct 20, 2026

Change

29.52200.14%

Bid36.15

Ask43.9

volume30

Intrest171

Strike

1255

Last Price3.7Oct 20, 2026

Change

19.8284.27%

Bid4

Ask5

volume42

Intrest18

Last Price39.83Oct 20, 2026

Change

29.83298.3%

Bid32.2

Ask41.25

volume73

Intrest294

Strike

1260

Last Price5.6Oct 20, 2026

Change

19.577.69%

Bid4.8

Ask6.5

volume99

Intrest99

Last Price31.38Oct 20, 2026

Change

22.68260.69%

Bid28.95

Ask36.95

volume24

Intrest117

Strike

1265

Last Price7Oct 20, 2026

Change

23.376.9%

Bid6.1

Ask7.75

volume54

Intrest37

Last Price30.3Oct 20, 2026

Change

21.95262.87%

Bid25.7

Ask32.45

volume132

Intrest442

Strike

1270

Last Price8.4Oct 20, 2026

Change

1969.34%

Bid7

Ask8.7

volume196

Intrest41

Last Price26Oct 20, 2026

Change

17.76215.53%

Bid22.45

Ask29.4

volume83

Intrest207

Strike

1275

Last Price10.2Oct 20, 2026

Change

21.667.92%

Bid9.1

Ask10.9

volume64

Intrest18

Last Price26.35Oct 20, 2026

Change

21.66461.83%

Bid19.25

Ask24.95

volume130

Intrest245

Strike

1280

Last Price12.4Oct 20, 2026

Change

2364.97%

Bid11.7

Ask12.5

volume131

Intrest27

Last Price24.85Oct 20, 2026

Change

20.55477.91%

Bid16.35

Ask24.65

volume159

Intrest332

Strike

1285

Last Price14.16Oct 20, 2026

Change

27.5566.05%

Bid12.25

Ask15

volume73

Intrest11

Last Price16.1Oct 20, 2026

Change

12.95411.11%

Bid15.8

Ask16.8

volume426

Intrest198

Strike

1290

Last Price17.11Oct 20, 2026

Change

24.0958.47%

Bid15.55

Ask17.45

volume343

Intrest8

Last Price12.35Oct 20, 2026

Change

9.6349.09%

Bid12.6

Ask15.25

volume623

Intrest980

Strike

1295

Last Price19.69Oct 20, 2026

Change

116.3685.53%

Bid18.3

Ask20.4

volume212

Intrest8

Last Price11.65Oct 20, 2026

Change

9.64479.6%

Bid10.65

Ask12.6

volume1619

Intrest765

Strike

1300

Last Price22Oct 20, 2026

Change

26.854.92%

Bid22

Ask24.05

volume817

Intrest8

Last Price9.8Oct 20, 2026

Change

7.41310.04%

Bid8.8

Ask10.7

volume527

Intrest84

Strike

1305

Last Price22.17Oct 20, 2026

Change

32.0159.08%

Bid23.3

Ask28.05

volume60

Intrest8

Last Price9.2Oct 20, 2026

Change

7.89602.29%

Bid7.35

Ask9.7

volume437

Intrest171

Strike

1310

Last Price24.9Oct 20, 2026

Change

26.4151.47%

Bid26.2

Ask31.45

volume45

Intrest4

Last Price6.95Oct 20, 2026

Change

5.59411.03%

Bid6.3

Ask7.5

volume216

Intrest90

Strike

1315

Last Price26.33Oct 20, 2026

Change

35.0257.08%

Bid29.55

Ask35.85

volume4

Intrest1

Last Price5.85Oct 20, 2026

Change

4.77441.67%

Bid4.85

Ask6.6

volume408

Intrest359

Strike

1320

Last Price27.6Oct 20, 2026

Change

42.460.57%

Bid28.35

Ask39.05

volume1

Intrest5

Last Price5Oct 20, 2026

Change

4.17502.41%

Bid4.5

Ask6

volume222

Intrest369

Strike

1325

Last Price34Oct 20, 2026

Change

59.1563.5%

Bid32.45

Ask43.65

volume3

Intrest1

Last Price3.9Oct 20, 2026

Change

3.14413.16%

Bid3.2

Ask4.55

volume402

Intrest119

Strike

1330

Last Price36Oct 20, 2026

Change

38.5551.71%

Bid36.3

Ask47.65

volume3

Intrest2

Last Price3.2Oct 20, 2026

Change

2.56400%

Bid2.58

Ask3.8

volume510

Intrest102

Strike

1335

Last Price79.3Oct 16, 2026

Change

-0%

Bid40.1

Ask52.75

volume0

Intrest3

Last Price2.8Oct 20, 2026

Change

2.39582.93%

Bid2.01

Ask3.15

volume151

Intrest349

Strike

1340

Last Price49.95Oct 20, 2026

Change

3440.5%

Bid44.6

Ask57.15

volume1

Intrest3

Last Price2.69Oct 20, 2026

Change

2.38767.74%

Bid1.66

Ask2.8

volume93

Intrest112

Strike

1345

Last Price203.1Sep 15, 2026

Change

-0%

Bid52.85

Ask61.95

volume0

Intrest0

Last Price1.55Oct 20, 2026

Change

Bid1.36

Ask2

volume483

Intrest0

Strike

1350

Last Price56.4Oct 20, 2026

Change

Bid57.65

Ask66.65

volume6

Intrest0

Last Price1.55Oct 20, 2026

Change

Bid1.01

Ask1.5

volume121

Intrest0

Strike

1355

Last Price-

Change

Bid59.05

Ask72.55

volume0

Intrest0

Last Price0.81Oct 20, 2026

Change

0.61305%

Bid0.84

Ask1.5

volume568

Intrest695

Strike

1360

Last Price58.75Oct 20, 2026

Change

49.2545.6%

Bid63.85

Ask76.25

volume1

Intrest0

Last Price0.82Oct 20, 2026

Change

Bid0.64

Ask1.01

volume76

Intrest0

Strike

1365

Last Price-

Change

Bid68.65

Ask81.55

volume0

Intrest0

Last Price0.6Oct 20, 2026

Change

Bid0.6

Ask0.74

volume2813

Intrest0

Strike

1370

Last Price67.95Oct 20, 2026

Change

Bid73.55

Ask87.8

volume1

Intrest0

Last Price0.41Oct 20, 2026

Change

0.31310%

Bid0.28

Ask0.65

volume332

Intrest689

Strike

1380

Last Price124.82Oct 16, 2026

Change

-0%

Bid83.35

Ask95.9

volume0

Intrest0

Last Price0.21Oct 20, 2026

Change

0.13162.5%

Bid0.05

Ask0.4

volume1062

Intrest804

Strike

1400

Last Price104Oct 20, 2026

Change

29.8222.28%

Bid103.25

Ask115.6

volume32

Intrest1

Last Price0.18Oct 20, 2026

Change

0.13260%

Bid0.12

Ask0.25

volume125

Intrest44

Strike

1420

Last Price-

Change

Bid123.15

Ask136.05

volume0

Intrest0

Last Price0.09Oct 20, 2026

Change

0.06200%

Bid0.05

Ask0.12

volume197

Intrest59

Strike

1440

Last Price-

Change

Bid143.1

Ask155.85

volume0

Intrest0

Last Price0.06Oct 20, 2026

Change

0.03100%

Bid0.01

Ask0.08

volume101

Intrest72

Strike

1460

Last Price151Oct 20, 2026

Change

Bid163.1

Ask175.7

volume2

Intrest0

Last Price0.04Oct 20, 2026

Change

0.02100%

Bid0.01

Ask0.08

volume41

Intrest68

Strike

1480

Last Price-

Change

Bid183.1

Ask195.75

volume0

Intrest0

Last Price0.04Oct 20, 2026

Change

0.03300%

Bid0.03

Ask0.04

volume284

Intrest514

Strike

1500

Last Price-

Change

Bid203.25

Ask216.15

volume0

Intrest0

Last Price0.06Oct 20, 2026

Change

0.03100%

Bid-

Ask4.9

volume1

Intrest91

Strike

1520

Last Price-

Change

Bid223.25

Ask235.75

volume0

Intrest0

Last Price0.04Oct 20, 2026

Change

-0%

Bid-

Ask0.04

volume5

Intrest28

Strike

1540

Last Price-

Change

Bid243.25

Ask255.85

volume0

Intrest0

Last Price0.05Oct 16, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest916

Strike

1560

Last Price-

Change

Bid263.25

Ask276.7

volume0

Intrest0

Last Price0.01Oct 20, 2026

Change

0.0150%

Bid-

Ask0.06

volume4

Intrest1285

Strike

1580

Last Price-

Change

Bid283.25

Ask295.8

volume0

Intrest0

Last Price0.02Oct 20, 2026

Change

0.01100%

Bid-

Ask0.02

volume3

Intrest2911

Strike

1600

Last Price-

Change

Bid303.25

Ask315.85

volume0

Intrest0

Last Price0.05Oct 16, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest1550

Strike

1620

Last Price-

Change

Bid323.25

Ask336

volume0

Intrest0

Last Price0.02Oct 20, 2026

Change

0.01100%

Bid-

Ask0.02

volume5

Intrest470

Strike

1640

Last Price-

Change

Bid343.25

Ask355.65

volume0

Intrest0

옵션 비정상적인 옵션 활동

Eli Lilly Options

View Eli Lilly (LLY) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.62

P/C Ratio (OI)

1.20

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

모든 머니니스

모든 행사 범위

610.01640.0

610.0

1640.0

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Strike

모든 마지막 가격

모든 변화

모든 매수호가

모든 매도호가

모든 거래량

모든 미결제약정

Last Price676.1Oct 20, 2026

Change

Bid674.25

Ask688

volume20

Intrest0

Strike

610

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest273

Last Price-

Change

Bid664.65

Ask677.25

volume0

Intrest0

Strike

620

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest160

Last Price-

Change

Bid655.7

Ask667.25

volume0

Intrest0

Strike

630

Last Price0.01Oct 20, 2026

Change

-0%

Bid-

Ask0.01

volume1

Intrest131

Last Price-

Change

Bid644.8

Ask657.25

volume0

Intrest0

Strike

640

Last Price0.01Oct 20, 2026

Change

-0%

Bid-

Ask0.01

volume12

Intrest12

Last Price-

Change

Bid634.3

Ask647.25

volume0

Intrest0

Strike

650

Last Price0.01Oct 14, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest30

Last Price-

Change

Bid624.3

Ask637.3

volume0

Intrest0

Strike

660

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest84

Last Price-

Change

Bid614.3

Ask627.3

volume0

Intrest0

Strike

670

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest181

Last Price-

Change

Bid605.3

Ask617.3

volume0

Intrest0

Strike

680

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest61

Last Price-

Change

Bid595.1

Ask607.3

volume0

Intrest0

Strike

690

Last Price0.01Oct 15, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest104

Last Price-

Change

Bid584.7

Ask597.3

volume0

Intrest0

Strike

700

Last Price0.03Oct 16, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest127

Last Price-

Change

Bid575.3

Ask587.3

volume0

Intrest0

Strike

710

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest290

Last Price-

Change

Bid564.75

Ask577.2

volume0

Intrest0

Strike

720

Last Price0.01Oct 20, 2026

Change

-0%

Bid-

Ask0.05

volume4

Intrest458

Last Price416.86Sep 04, 2026

Change

-0%

Bid554.85

Ask567.3

volume0

Intrest1

Strike

730

Last Price0.02Oct 15, 2026

Change

-0%

Bid-

Ask0.09

volume0

Intrest73

Last Price473.83Oct 14, 2026

Change

-0%

Bid545.6

Ask557.35

volume0

Intrest6

Strike

740

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest425

Last Price-

Change

Bid534.85

Ask547.35

volume0

Intrest0

Strike

750

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.07

volume0

Intrest445

Last Price417.34Oct 13, 2026

Change

-0%

Bid525.25

Ask537.2

volume0

Intrest6

Strike

760

Last Price0.02Oct 19, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest240

Last Price-

Change

Bid514.35

Ask527.35

volume0

Intrest0

Strike

770

Last Price0.03Oct 20, 2026

Change

0.0150%

Bid-

Ask0.05

volume4

Intrest290

Last Price437.75Oct 14, 2026

Change

-0%

Bid504.9

Ask517.35

volume0

Intrest1

Strike

780

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.15

volume0

Intrest84

Last Price-

Change

Bid499.75

Ask512.25

volume0

Intrest0

Strike

785

Last Price0.01Oct 20, 2026

Change

0.0150%

Bid-

Ask0.05

volume3

Intrest263

Last Price-

Change

Bid494.75

Ask507.35

volume0

Intrest0

Strike

790

Last Price0.02Oct 19, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest384

Last Price-

Change

Bid489.75

Ask502.35

volume0

Intrest0

Strike

795

Last Price0.02Oct 19, 2026

Change

-0%

Bid-

Ask0.15

volume0

Intrest290

Last Price349Sep 04, 2026

Change

-0%

Bid484.85

Ask497.25

volume0

Intrest2

Strike

800

Last Price0.04Oct 20, 2026

Change

0.02100%

Bid-

Ask0.09

volume8

Intrest260

Last Price-

Change

Bid480.5

Ask492.35

volume0

Intrest0

Strike

805

Last Price0.05Oct 20, 2026

Change

0.03150%

Bid-

Ask0.06

volume1

Intrest233

Last Price-

Change

Bid475.5

Ask487.35

volume0

Intrest0

Strike

810

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest192

Last Price-

Change

Bid469.8

Ask479.5

volume0

Intrest0

Strike

815

Last Price0.01Oct 20, 2026

Change

0.0266.67%

Bid-

Ask0.05

volume5

Intrest215

Last Price-

Change

Bid464.8

Ask477.25

volume0

Intrest0

Strike

820

Last Price0.03Oct 19, 2026

Change

-0%

Bid-

Ask0.09

volume0

Intrest259

Last Price-

Change

Bid459.9

Ask472.4

volume0

Intrest0

Strike

825

Last Price0.03Oct 19, 2026

Change

-0%

Bid-

Ask0.16

volume0

Intrest111

Last Price-

Change

Bid454.4

Ask467.4

volume0

Intrest0

Strike

830

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest162

Last Price313.07Sep 04, 2026

Change

-0%

Bid450.55

Ask462.4

volume0

Intrest1

Strike

835

Last Price0.02Oct 19, 2026

Change

-0%

Bid-

Ask0.09

volume0

Intrest146

Last Price307.07Sep 16, 2026

Change

-0%

Bid445.5

Ask457.4

volume0

Intrest1

Strike

840

Last Price0.03Oct 19, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest146

Last Price412.35Oct 19, 2026

Change

-0%

Bid440.4

Ask452.4

volume0

Intrest8

Strike

845

Last Price0.02Oct 19, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest143

Last Price407.37Oct 19, 2026

Change

-0%

Bid434.8

Ask447.25

volume0

Intrest8

Strike

850

Last Price0.03Oct 19, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest93

Last Price-

Change

Bid429.1

Ask442.4

volume0

Intrest0

Strike

855

Last Price0.01Oct 20, 2026

Change

-0%

Bid-

Ask0.03

volume13

Intrest278

Last Price-

Change

Bid425.6

Ask437.4

volume0

Intrest0

Strike

860

Last Price0.08Oct 19, 2026

Change

-0%

Bid-

Ask0.15

volume0

Intrest51

Last Price430.84Oct 20, 2026

Change

Bid420.6

Ask432.4

volume4

Intrest0

Strike

865

Last Price0.02Oct 15, 2026

Change

-0%

Bid-

Ask0.18

volume0

Intrest123

Last Price430.42Oct 20, 2026

Change

150.8853.97%

Bid415.05

Ask427.4

volume46

Intrest1

Strike

870

Last Price0.04Oct 19, 2026

Change

-0%

Bid-

Ask2.05

volume0

Intrest195

Last Price425.44Oct 20, 2026

Change

Bid410.6

Ask422.4

volume94

Intrest0

Strike

875

Last Price0.03Oct 19, 2026

Change

-0%

Bid-

Ask4.05

volume0

Intrest162

Last Price421.01Oct 20, 2026

Change

Bid404.85

Ask417.4

volume64

Intrest0

Strike

880

Last Price0.02Oct 19, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest84

Last Price416.04Oct 20, 2026

Change

Bid400.4

Ask412.4

volume22

Intrest0

Strike

885

Last Price0.04Oct 19, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest107

Last Price407.77Oct 20, 2026

Change

Bid394.9

Ask407.3

volume16

Intrest0

Strike

890

Last Price0.04Oct 19, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest101

Last Price402.8Oct 20, 2026

Change

Bid390.45

Ask402.3

volume10

Intrest0

Strike

895

Last Price0.12Oct 14, 2026

Change

-0%

Bid-

Ask0.89

volume0

Intrest16

Last Price397.32Oct 20, 2026

Change

137.3252.82%

Bid385.45

Ask397.8

volume26

Intrest1

Strike

900

Last Price0.1Oct 20, 2026

Change

0.0466.67%

Bid0.01

Ask0.03

volume23

Intrest623

Last Price392.34Oct 20, 2026

Change

Bid380.1

Ask392.3

volume40

Intrest0

Strike

905

Last Price0.05Oct 20, 2026

Change

0.0116.67%

Bid-

Ask4.9

volume58

Intrest85

Last Price389.55Oct 20, 2026

Change

112.3440.53%

Bid375.65

Ask386.75

volume28

Intrest51

Strike

910

Last Price0.02Oct 19, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest143

Last Price384.57Oct 20, 2026

Change

167.4577.12%

Bid370.7

Ask382.3

volume16

Intrest1

Strike

915

Last Price0.45Oct 19, 2026

Change

-0%

Bid-

Ask0.98

volume0

Intrest115

Last Price379.26Oct 20, 2026

Change

43.1812.85%

Bid365

Ask377.45

volume8

Intrest4

Strike

920

Last Price0.03Oct 19, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest35

Last Price373.84Oct 20, 2026

Change

Bid360.45

Ask369.55

volume2

Intrest0

Strike

925

Last Price0.07Oct 19, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest34

Last Price326.18Oct 19, 2026

Change

-0%

Bid355.45

Ask367.45

volume0

Intrest1

Strike

930

Last Price0.05Oct 19, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest83

Last Price-

Change

Bid349.45

Ask362.45

volume0

Intrest0

Strike

935

Last Price0.13Oct 16, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest112

Last Price233Oct 13, 2026

Change

-0%

Bid345.05

Ask357.45

volume0

Intrest1

Strike

940

Last Price0.05Oct 19, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest93

Last Price-

Change

Bid340.55

Ask352.45

volume0

Intrest0

Strike

945

Last Price0.04Oct 16, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest96

Last Price-

Change

Bid334.85

Ask347.45

volume0

Intrest0

Strike

950

Last Price0.18Oct 16, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest195

Last Price-

Change

Bid330.45

Ask342.45

volume0

Intrest0

Strike

955

Last Price0.08Oct 14, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest92

Last Price-

Change

Bid325.6

Ask337.45

volume0

Intrest0

Strike

960

Last Price0.11Oct 15, 2026

Change

-0%

Bid-

Ask4

volume0

Intrest92

Last Price-

Change

Bid319.85

Ask329.5

volume0

Intrest0

Strike

965

Last Price0.12Oct 16, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest54

Last Price167.55Sep 10, 2026

Change

-0%

Bid315.5

Ask327.5

volume0

Intrest1

Strike

970

Last Price0.41Oct 16, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest39

Last Price-

Change

Bid309.85

Ask322.5

volume0

Intrest0

Strike

975

Last Price0.12Oct 16, 2026

Change

-0%

Bid-

Ask0.99

volume0

Intrest33

Last Price192.35Sep 25, 2026

Change

-0%

Bid304.55

Ask317.5

volume0

Intrest2

Strike

980

Last Price0.06Oct 16, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest34

Last Price-

Change

Bid300.55

Ask312.5

volume0

Intrest0

Strike

985

Last Price0.12Oct 16, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest98

Last Price-

Change

Bid294.5

Ask307.5

volume0

Intrest0

Strike

990

Last Price0.08Oct 20, 2026

Change

0.0360%

Bid0.01

Ask0.03

volume7

Intrest128

Last Price-

Change

Bid289.95

Ask302.5

volume0

Intrest0

Strike

995

Last Price0.01Oct 20, 2026

Change

0.0480%

Bid-

Ask4.9

volume5

Intrest56

Last Price298.76Oct 20, 2026

Change

25.839.46%

Bid284.95

Ask298

volume10

Intrest6

Strike

1000

Last Price0.29Oct 20, 2026

Change

0.23383.33%

Bid-

Ask0.93

volume32

Intrest471

Last Price142.25Oct 08, 2026

Change

-0%

Bid280.5

Ask292.5

volume0

Intrest4

Strike

1005

Last Price0.03Oct 20, 2026

Change

0.176.92%

Bid-

Ask0.03

volume3

Intrest18

Last Price141.38Oct 01, 2026

Change

-0%

Bid274.65

Ask287.5

volume0

Intrest7

Strike

1010

Last Price0.07Oct 16, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest49

Last Price232.65Oct 19, 2026

Change

-0%

Bid270.5

Ask282.4

volume0

Intrest1

Strike

1015

Last Price0.07Oct 16, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest43

Last Price230.24Oct 19, 2026

Change

-0%

Bid265.65

Ask277.5

volume0

Intrest8

Strike

1020

Last Price0.05Oct 20, 2026

Change

-0%

Bid-

Ask4.9

volume4

Intrest44

Last Price225.26Oct 19, 2026

Change

-0%

Bid259.9

Ask269.45

volume0

Intrest11

Strike

1025

Last Price0.03Oct 19, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest37

Last Price221.2Oct 19, 2026

Change

-0%

Bid255.55

Ask267.5

volume0

Intrest18

Strike

1030

Last Price0.1Oct 19, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest49

Last Price230.15Oct 20, 2026

Change

108.0588.49%

Bid250.1

Ask262.9

volume2

Intrest61

Strike

1035

Last Price0.12Oct 16, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest865

Last Price225.16Oct 20, 2026

Change

65.2540.8%

Bid245.5

Ask257.55

volume2

Intrest15

Strike

1040

Last Price0.04Oct 19, 2026

Change

-0%

Bid-

Ask4.05

volume0

Intrest562

Last Price105.3Oct 08, 2026

Change

-0%

Bid240.65

Ask252.9

volume0

Intrest4

Strike

1045

Last Price0.15Oct 16, 2026

Change

-0%

Bid-

Ask3.95

volume0

Intrest863

Last Price221.39Oct 15, 2026

Change

-0%

Bid235.75

Ask247.55

volume0

Intrest10

Strike

1050

Last Price0.06Oct 20, 2026

Change

0.0440%

Bid-

Ask0.06

volume47

Intrest163

Last Price95.9Oct 08, 2026

Change

-0%

Bid230.35

Ask242.55

volume0

Intrest4

Strike

1055

Last Price0.05Oct 20, 2026

Change

0.0116.67%

Bid-

Ask0.05

volume101

Intrest54

Last Price92.62Oct 08, 2026

Change

-0%

Bid225.8

Ask237.55

volume0

Intrest11

Strike

1060

Last Price0.08Oct 20, 2026

Change

0.0233.33%

Bid-

Ask0.29

volume2

Intrest99

Last Price88.37Oct 08, 2026

Change

-0%

Bid219.95

Ask232.45

volume0

Intrest12

Strike

1065

Last Price0.05Oct 20, 2026

Change

0.0550%

Bid-

Ask0.73

volume4

Intrest89

Last Price198.4Oct 15, 2026

Change

-0%

Bid215.35

Ask227.55

volume0

Intrest3

Strike

1070

Last Price0.13Oct 20, 2026

Change

0.0330%

Bid-

Ask0.23

volume2

Intrest164

Last Price95.6Oct 06, 2026

Change

-0%

Bid209.95

Ask222.55

volume0

Intrest12

Strike

1075

Last Price0.06Oct 20, 2026

Change

-0%

Bid-

Ask0.63

volume1

Intrest165

Last Price220.67Oct 20, 2026

Change

92.2771.86%

Bid205.55

Ask217.55

volume4

Intrest12

Strike

1080

Last Price0.05Oct 20, 2026

Change

0.0550%

Bid-

Ask0.53

volume1

Intrest86

Last Price64.28Oct 08, 2026

Change

-0%

Bid199.95

Ask212.55

volume0

Intrest6

Strike

1085

Last Price0.26Oct 16, 2026

Change

-0%

Bid-

Ask0.56

volume0

Intrest56

Last Price90.85Oct 13, 2026

Change

-0%

Bid195.6

Ask207.55

volume0

Intrest10

Strike

1090

Last Price0.09Oct 20, 2026

Change

0.4783.93%

Bid-

Ask0.29

volume5

Intrest185

Last Price69.7Oct 08, 2026

Change

-0%

Bid190.1

Ask202.55

volume0

Intrest11

Strike

1095

Last Price0.36Oct 20, 2026

Change

0.2136.84%

Bid-

Ask0.59

volume10

Intrest45

Last Price160.15Oct 16, 2026

Change

-0%

Bid185.15

Ask197.6

volume0

Intrest20

Strike

1100

Last Price0.04Oct 20, 2026

Change

0.0120%

Bid-

Ask0.09

volume27

Intrest177

Last Price152.82Oct 19, 2026

Change

-0%

Bid179.95

Ask192.6

volume0

Intrest16

Strike

1105

Last Price0.1Oct 19, 2026

Change

-0%

Bid-

Ask0.92

volume0

Intrest83

Last Price56.75Oct 08, 2026

Change

-0%

Bid175.35

Ask187.6

volume0

Intrest17

Strike

1110

Last Price0.06Oct 20, 2026

Change

0.0545.45%

Bid0.01

Ask0.08

volume68

Intrest128

Last Price61.35Oct 09, 2026

Change

-0%

Bid171

Ask182.6

volume0

Intrest5

Strike

1115

Last Price0.05Oct 20, 2026

Change

0.0654.55%

Bid-

Ask0.15

volume4

Intrest75

Last Price135.97Oct 16, 2026

Change

-0%

Bid166

Ask177.6

volume0

Intrest41

Strike

1120

Last Price0.06Oct 20, 2026

Change

0.0857.14%

Bid0.01

Ask0.11

volume36

Intrest173

Last Price123.32Oct 19, 2026

Change

-0%

Bid160.65

Ask173

volume0

Intrest16

Strike

1125

Last Price0.05Oct 20, 2026

Change

0.1372.22%

Bid-

Ask0.15

volume11

Intrest128

Last Price165Oct 20, 2026

Change

46.5639.31%

Bid155.4

Ask167.1

volume3

Intrest25

Strike

1130

Last Price0.05Oct 20, 2026

Change

0.1676.19%

Bid0.01

Ask0.14

volume35

Intrest219

Last Price160Oct 20, 2026

Change

46.5140.98%

Bid150.95

Ask159.25

volume47

Intrest27

Strike

1135

Last Price0.01Oct 20, 2026

Change

0.2996.67%

Bid-

Ask0.34

volume3

Intrest48

Last Price157.53Oct 20, 2026

Change

103.95194.01%

Bid148.5

Ask160.1

volume46

Intrest8

Strike

1137.5

Last Price0.2Oct 19, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest82

Last Price107.64Oct 19, 2026

Change

-0%

Bid145.05

Ask158

volume0

Intrest30

Strike

1140

Last Price0.7Oct 20, 2026

Change

0.45180%

Bid-

Ask0.73

volume1

Intrest155

Last Price46.95Oct 09, 2026

Change

-0%

Bid142.9

Ask155.15

volume0

Intrest11

Strike

1142.5

Last Price0.06Oct 20, 2026

Change

0.1976%

Bid0.01

Ask0.12

volume2

Intrest31

Last Price151.18Oct 20, 2026

Change

39.2935.11%

Bid139.65

Ask153.45

volume2

Intrest96

Strike

1145

Last Price0.12Oct 20, 2026

Change

0.2264.71%

Bid0.01

Ask0.12

volume4

Intrest128

Last Price119.69Oct 15, 2026

Change

-0%

Bid137.5

Ask150.5

volume0

Intrest42

Strike

1147.5

Last Price0.08Oct 20, 2026

Change

0.271.43%

Bid-

Ask0.37

volume21

Intrest24

Last Price151.65Oct 20, 2026

Change

51.751.73%

Bid135.95

Ask144.95

volume12

Intrest90

Strike

1150

Last Price0.06Oct 20, 2026

Change

0.3485%

Bid0.05

Ask0.1

volume42

Intrest238

Last Price108.47Oct 16, 2026

Change

-0%

Bid133.4

Ask145.55

volume0

Intrest37

Strike

1152.5

Last Price0.09Oct 20, 2026

Change

0.3278.05%

Bid-

Ask4.2

volume21

Intrest69

Last Price154.21Oct 20, 2026

Change

58.0260.32%

Bid130.7

Ask139.3

volume1

Intrest53

Strike

1155

Last Price0.12Oct 20, 2026

Change

0.2870%

Bid0.02

Ask0.13

volume5

Intrest36

Last Price103.68Oct 16, 2026

Change

-0%

Bid128.2

Ask139.65

volume0

Intrest18

Strike

1157.5

Last Price0.45Oct 19, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest80

Last Price91Oct 16, 2026

Change

-0%

Bid125.45

Ask138

volume0

Intrest45

Strike

1160

Last Price0.7Oct 20, 2026

Change

0.116.67%

Bid-

Ask0.3

volume7

Intrest80

Last Price118.55Oct 20, 2026

Change

20.921.4%

Bid122.9

Ask135.55

volume3

Intrest23

Strike

1162.5

Last Price0.42Oct 20, 2026

Change

0.1830%

Bid-

Ask3.45

volume1

Intrest39

Last Price134.58Oct 20, 2026

Change

41.7845.02%

Bid120.7

Ask133.05

volume2

Intrest43

Strike

1165

Last Price0.09Oct 20, 2026

Change

0.5986.76%

Bid0.05

Ask0.15

volume18

Intrest65

Last Price94.38Oct 16, 2026

Change

-0%

Bid118

Ask130.55

volume0

Intrest17

Strike

1167.5

Last Price0.82Oct 19, 2026

Change

-0%

Bid-

Ask0.38

volume0

Intrest218

Last Price124.87Oct 20, 2026

Change

32.9135.79%

Bid116.1

Ask126.85

volume4

Intrest50

Strike

1170

Last Price0.06Oct 20, 2026

Change

1.0494.55%

Bid0.02

Ask0.1

volume76

Intrest85

Last Price101.75Oct 16, 2026

Change

-0%

Bid113.4

Ask125.2

volume0

Intrest12

Strike

1172.5

Last Price0.08Oct 20, 2026

Change

0.6989.61%

Bid0.05

Ask0.23

volume173

Intrest312

Last Price79.23Oct 19, 2026

Change

-0%

Bid110.8

Ask124

volume0

Intrest71

Strike

1175

Last Price0.14Oct 20, 2026

Change

1.0187.83%

Bid-

Ask0.69

volume159

Intrest156

Last Price115.3Oct 20, 2026

Change

42.9559.36%

Bid106

Ask117.65

volume3

Intrest98

Strike

1180

Last Price0.16Oct 20, 2026

Change

1.1487.69%

Bid0.06

Ask0.25

volume61

Intrest231

Last Price45.42Oct 14, 2026

Change

-0%

Bid102.7

Ask115.25

volume0

Intrest10

Strike

1182.5

Last Price0.3Oct 20, 2026

Change

1.482.35%

Bid-

Ask1.7

volume4

Intrest30

Last Price121.05Oct 20, 2026

Change

54.3281.4%

Bid100.35

Ask109.85

volume7

Intrest346

Strike

1185

Last Price0.13Oct 20, 2026

Change

1.3691.28%

Bid-

Ask0.26

volume24

Intrest78

Last Price41.03Oct 14, 2026

Change

-0%

Bid98.35

Ask110.3

volume0

Intrest2

Strike

1187.5

Last Price0.2Oct 20, 2026

Change

1.6188.95%

Bid-

Ask0.28

volume8

Intrest17

Last Price107Oct 20, 2026

Change

47.9581.2%

Bid96.1

Ask108

volume13

Intrest113

Strike

1190

Last Price0.18Oct 20, 2026

Change

2.2292.5%

Bid0.1

Ask0.26

volume21

Intrest198

Last Price73.62Oct 16, 2026

Change

-0%

Bid93.45

Ask105.35

volume0

Intrest15

Strike

1192.5

Last Price0.29Oct 20, 2026

Change

1.9987.28%

Bid-

Ask0.29

volume18

Intrest18

Last Price102.78Oct 20, 2026

Change

46.1581.49%

Bid91.25

Ask104

volume19

Intrest58

Strike

1195

Last Price0.17Oct 20, 2026

Change

2.1992.8%

Bid0.1

Ask0.32

volume20

Intrest82

Last Price54.46Oct 19, 2026

Change

-0%

Bid88

Ask100.4

volume0

Intrest6

Strike

1197.5

Last Price0.27Oct 20, 2026

Change

1.3583.33%

Bid0.01

Ask0.5

volume11

Intrest18

Last Price96Oct 20, 2026

Change

49.04104.43%

Bid86.25

Ask94.45

volume4

Intrest481

Strike

1200

Last Price0.35Oct 20, 2026

Change

3.590.91%

Bid0.31

Ask0.55

volume142

Intrest304

Last Price57.45Oct 16, 2026

Change

-0%

Bid83.85

Ask95.35

volume0

Intrest28

Strike

1202.5

Last Price0.37Oct 20, 2026

Change

3.1389.43%

Bid0.28

Ask0.56

volume18

Intrest16

Last Price93.12Oct 20, 2026

Change

45.0493.68%

Bid81.15

Ask93.1

volume1

Intrest70

Strike

1205

Last Price0.43Oct 20, 2026

Change

3.1988.12%

Bid0.25

Ask0.66

volume24

Intrest72

Last Price68.65Oct 20, 2026

Change

24.8756.81%

Bid79.2

Ask87.2

volume4

Intrest34

Strike

1207.5

Last Price0.41Oct 20, 2026

Change

3.5489.62%

Bid0.07

Ask0.75

volume67

Intrest17

Last Price88.43Oct 20, 2026

Change

42.0390.58%

Bid76.75

Ask89.35

volume77

Intrest138

Strike

1210

Last Price0.44Oct 20, 2026

Change

5.8192.96%

Bid0.45

Ask0.76

volume174

Intrest95

Last Price75.62Oct 20, 2026

Change

37.7999.89%

Bid71.95

Ask83.15

volume13

Intrest101

Strike

1215

Last Price0.52Oct 20, 2026

Change

6.4892.57%

Bid0.4

Ask0.9

volume141

Intrest122

Last Price84.59Oct 20, 2026

Change

48.11131.88%

Bid67.2

Ask78.8

volume13

Intrest96

Strike

1220

Last Price0.75Oct 20, 2026

Change

6.9590.26%

Bid0.55

Ask1.2

volume91

Intrest122

Last Price71.82Oct 20, 2026

Change

40.43128.8%

Bid61.45

Ask73.55

volume4

Intrest127

Strike

1225

Last Price1.04Oct 20, 2026

Change

7.5687.91%

Bid0.76

Ask1.35

volume45

Intrest50

Last Price65.5Oct 20, 2026

Change

35.05115.11%

Bid57

Ask70

volume7

Intrest427

Strike

1230

Last Price1.42Oct 20, 2026

Change

8.0885.05%

Bid1.05

Ask1.74

volume99

Intrest94

Last Price67.39Oct 20, 2026

Change

42.82174.28%

Bid52.95

Ask63.4

volume4

Intrest44

Strike

1235

Last Price1.63Oct 20, 2026

Change

9.5785.45%

Bid1.46

Ask2.08

volume55

Intrest79

Last Price61.3Oct 20, 2026

Change

39.35179.27%

Bid48.4

Ask59.25

volume7

Intrest94

Strike

1240

Last Price2.26Oct 20, 2026

Change

12.1984.36%

Bid1.87

Ask2.42

volume111

Intrest219

Last Price52.7Oct 20, 2026

Change

32.76164.29%

Bid44.3

Ask55.65

volume9

Intrest145

Strike

1245

Last Price2.89Oct 20, 2026

Change

13.8182.69%

Bid2.49

Ask3.05

volume45

Intrest37

Last Price45.33Oct 20, 2026

Change

30.33202.2%

Bid40.15

Ask47.9

volume101

Intrest211

Strike

1250

Last Price3.66Oct 20, 2026

Change

18.2983.33%

Bid3.5

Ask4.05

volume752

Intrest128

Last Price44.27Oct 20, 2026

Change

29.52200.14%

Bid36.15

Ask43.9

volume30

Intrest171

Strike

1255

Last Price3.7Oct 20, 2026

Change

19.8284.27%

Bid4

Ask5

volume42

Intrest18

Last Price39.83Oct 20, 2026

Change

29.83298.3%

Bid32.2

Ask41.25

volume73

Intrest294

Strike

1260

Last Price5.6Oct 20, 2026

Change

19.577.69%

Bid4.8

Ask6.5

volume99

Intrest99

Last Price31.38Oct 20, 2026

Change

22.68260.69%

Bid28.95

Ask36.95

volume24

Intrest117

Strike

1265

Last Price7Oct 20, 2026

Change

23.376.9%

Bid6.1

Ask7.75

volume54

Intrest37

Last Price30.3Oct 20, 2026

Change

21.95262.87%

Bid25.7

Ask32.45

volume132

Intrest442

Strike

1270

Last Price8.4Oct 20, 2026

Change

1969.34%

Bid7

Ask8.7

volume196

Intrest41

Last Price26Oct 20, 2026

Change

17.76215.53%

Bid22.45

Ask29.4

volume83

Intrest207

Strike

1275

Last Price10.2Oct 20, 2026

Change

21.667.92%

Bid9.1

Ask10.9

volume64

Intrest18

Last Price26.35Oct 20, 2026

Change

21.66461.83%

Bid19.25

Ask24.95

volume130

Intrest245

Strike

1280

Last Price12.4Oct 20, 2026

Change

2364.97%

Bid11.7

Ask12.5

volume131

Intrest27

Last Price24.85Oct 20, 2026

Change

20.55477.91%

Bid16.35

Ask24.65

volume159

Intrest332

Strike

1285

Last Price14.16Oct 20, 2026

Change

27.5566.05%

Bid12.25

Ask15

volume73

Intrest11

Last Price16.1Oct 20, 2026

Change

12.95411.11%

Bid15.8

Ask16.8

volume426

Intrest198

Strike

1290

Last Price17.11Oct 20, 2026

Change

24.0958.47%

Bid15.55

Ask17.45

volume343

Intrest8

Last Price12.35Oct 20, 2026

Change

9.6349.09%

Bid12.6

Ask15.25

volume623

Intrest980

Strike

1295

Last Price19.69Oct 20, 2026

Change

116.3685.53%

Bid18.3

Ask20.4

volume212

Intrest8

Last Price11.65Oct 20, 2026

Change

9.64479.6%

Bid10.65

Ask12.6

volume1619

Intrest765

Strike

1300

Last Price22Oct 20, 2026

Change

26.854.92%

Bid22

Ask24.05

volume817

Intrest8

Last Price9.8Oct 20, 2026

Change

7.41310.04%

Bid8.8

Ask10.7

volume527

Intrest84

Strike

1305

Last Price22.17Oct 20, 2026

Change

32.0159.08%

Bid23.3

Ask28.05

volume60

Intrest8

Last Price9.2Oct 20, 2026

Change

7.89602.29%

Bid7.35

Ask9.7

volume437

Intrest171

Strike

1310

Last Price24.9Oct 20, 2026

Change

26.4151.47%

Bid26.2

Ask31.45

volume45

Intrest4

Last Price6.95Oct 20, 2026

Change

5.59411.03%

Bid6.3

Ask7.5

volume216

Intrest90

Strike

1315

Last Price26.33Oct 20, 2026

Change

35.0257.08%

Bid29.55

Ask35.85

volume4

Intrest1

Last Price5.85Oct 20, 2026

Change

4.77441.67%

Bid4.85

Ask6.6

volume408

Intrest359

Strike

1320

Last Price27.6Oct 20, 2026

Change

42.460.57%

Bid28.35

Ask39.05

volume1

Intrest5

Last Price5Oct 20, 2026

Change

4.17502.41%

Bid4.5

Ask6

volume222

Intrest369

Strike

1325

Last Price34Oct 20, 2026

Change

59.1563.5%

Bid32.45

Ask43.65

volume3

Intrest1

Last Price3.9Oct 20, 2026

Change

3.14413.16%

Bid3.2

Ask4.55

volume402

Intrest119

Strike

1330

Last Price36Oct 20, 2026

Change

38.5551.71%

Bid36.3

Ask47.65

volume3

Intrest2

Last Price3.2Oct 20, 2026

Change

2.56400%

Bid2.58

Ask3.8

volume510

Intrest102

Strike

1335

Last Price79.3Oct 16, 2026

Change

-0%

Bid40.1

Ask52.75

volume0

Intrest3

Last Price2.8Oct 20, 2026

Change

2.39582.93%

Bid2.01

Ask3.15

volume151

Intrest349

Strike

1340

Last Price49.95Oct 20, 2026

Change

3440.5%

Bid44.6

Ask57.15

volume1

Intrest3

Last Price2.69Oct 20, 2026

Change

2.38767.74%

Bid1.66

Ask2.8

volume93

Intrest112

Strike

1345

Last Price203.1Sep 15, 2026

Change

-0%

Bid52.85

Ask61.95

volume0

Intrest0

Last Price1.55Oct 20, 2026

Change

Bid1.36

Ask2

volume483

Intrest0

Strike

1350

Last Price56.4Oct 20, 2026

Change

Bid57.65

Ask66.65

volume6

Intrest0

Last Price1.55Oct 20, 2026

Change

Bid1.01

Ask1.5

volume121

Intrest0

Strike

1355

Last Price-

Change

Bid59.05

Ask72.55

volume0

Intrest0

Last Price0.81Oct 20, 2026

Change

0.61305%

Bid0.84

Ask1.5

volume568

Intrest695

Strike

1360

Last Price58.75Oct 20, 2026

Change

49.2545.6%

Bid63.85

Ask76.25

volume1

Intrest0

Last Price0.82Oct 20, 2026

Change

Bid0.64

Ask1.01

volume76

Intrest0

Strike

1365

Last Price-

Change

Bid68.65

Ask81.55

volume0

Intrest0

Last Price0.6Oct 20, 2026

Change

Bid0.6

Ask0.74

volume2813

Intrest0

Strike

1370

Last Price67.95Oct 20, 2026

Change

Bid73.55

Ask87.8

volume1

Intrest0

Last Price0.41Oct 20, 2026

Change

0.31310%

Bid0.28

Ask0.65

volume332

Intrest689

Strike

1380

Last Price124.82Oct 16, 2026

Change

-0%

Bid83.35

Ask95.9

volume0

Intrest0

Last Price0.21Oct 20, 2026

Change

0.13162.5%

Bid0.05

Ask0.4

volume1062

Intrest804

Strike

1400

Last Price104Oct 20, 2026

Change

29.8222.28%

Bid103.25

Ask115.6

volume32

Intrest1

Last Price0.18Oct 20, 2026

Change

0.13260%

Bid0.12

Ask0.25

volume125

Intrest44

Strike

1420

Last Price-

Change

Bid123.15

Ask136.05

volume0

Intrest0

Last Price0.09Oct 20, 2026

Change

0.06200%

Bid0.05

Ask0.12

volume197

Intrest59

Strike

1440

Last Price-

Change

Bid143.1

Ask155.85

volume0

Intrest0

Last Price0.06Oct 20, 2026

Change

0.03100%

Bid0.01

Ask0.08

volume101

Intrest72

Strike

1460

Last Price151Oct 20, 2026

Change

Bid163.1

Ask175.7

volume2

Intrest0

Last Price0.04Oct 20, 2026

Change

0.02100%

Bid0.01

Ask0.08

volume41

Intrest68

Strike

1480

Last Price-

Change

Bid183.1

Ask195.75

volume0

Intrest0

Last Price0.04Oct 20, 2026

Change

0.03300%

Bid0.03

Ask0.04

volume284

Intrest514

Strike

1500

Last Price-

Change

Bid203.25

Ask216.15

volume0

Intrest0

Last Price0.06Oct 20, 2026

Change

0.03100%

Bid-

Ask4.9

volume1

Intrest91

Strike

1520

Last Price-

Change

Bid223.25

Ask235.75

volume0

Intrest0

Last Price0.04Oct 20, 2026

Change

-0%

Bid-

Ask0.04

volume5

Intrest28

Strike

1540

Last Price-

Change

Bid243.25

Ask255.85

volume0

Intrest0

Last Price0.05Oct 16, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest916

Strike

1560

Last Price-

Change

Bid263.25

Ask276.7

volume0

Intrest0

Last Price0.01Oct 20, 2026

Change

0.0150%

Bid-

Ask0.06

volume4

Intrest1285

Strike

1580

Last Price-

Change

Bid283.25

Ask295.8

volume0

Intrest0

Last Price0.02Oct 20, 2026

Change

0.01100%

Bid-

Ask0.02

volume3

Intrest2911

Strike

1600

Last Price-

Change

Bid303.25

Ask315.85

volume0

Intrest0

Last Price0.05Oct 16, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest1550

Strike

1620

Last Price-

Change

Bid323.25

Ask336

volume0

Intrest0

Last Price0.02Oct 20, 2026

Change

0.01100%

Bid-

Ask0.02

volume5

Intrest470

Strike

1640

Last Price-

Change

Bid343.25

Ask355.65

volume0

Intrest0

Eli Lilly and Co 옵션 체인

Eli Lilly Options

뉴스

파트너 / 기고자

벤징가 글로벌

Eli Lilly Options