Eli Lilly and Co 옵션 체인

LLYNYSE

Trade with Public

$1184.78

1.320.11%

가까이에: Sep 28, 5:00 PM EST

$1187.00

2.220.19%

시간외: 5:01 PM EST

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

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)

0.70

P/C Ratio (OI)

1.19

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 Price-

Change

Bid566

Ask584

volume0

Intrest0

Strike

610

Last Price0.01Sep 25, 2026

Change

-0%

Bid-

Ask0.04

volume0

Intrest54

Last Price-

Change

Bid557.6

Ask573.15

volume0

Intrest0

Strike

620

Last Price0.03Sep 21, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest115

Last Price-

Change

Bid547.8

Ask562.9

volume0

Intrest0

Strike

630

Last Price0.01Sep 21, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest89

Last Price-

Change

Bid536

Ask552.75

volume0

Intrest0

Strike

640

Last Price0.01Sep 23, 2026

Change

-0%

Bid-

Ask0.59

volume0

Intrest35

Last Price-

Change

Bid526

Ask544.05

volume0

Intrest0

Strike

650

Last Price0.01Sep 24, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest285

Last Price-

Change

Bid516.6

Ask534.05

volume0

Intrest0

Strike

660

Last Price0.01Sep 25, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest153

Last Price-

Change

Bid509.5

Ask522.8

volume0

Intrest0

Strike

670

Last Price0.03Sep 25, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest154

Last Price-

Change

Bid496

Ask514.5

volume0

Intrest0

Strike

680

Last Price0.01Sep 28, 2026

Change

-0%

Bid-

Ask0.01

volume5

Intrest191

Last Price-

Change

Bid486

Ask503.4

volume0

Intrest0

Strike

690

Last Price0.02Sep 22, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest47

Last Price-

Change

Bid476

Ask494.55

volume0

Intrest0

Strike

700

Last Price0.02Sep 25, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest87

Last Price463.87Sep 22, 2026

Change

-0%

Bid467.7

Ask483.2

volume0

Intrest6

Strike

710

Last Price0.01Sep 25, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest143

Last Price-

Change

Bid459.3

Ask472.85

volume0

Intrest0

Strike

720

Last Price0.01Sep 28, 2026

Change

-0%

Bid-

Ask0.01

volume17

Intrest184

Last Price-

Change

Bid448.3

Ask462.85

volume0

Intrest0

Strike

730

Last Price0.01Sep 25, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest346

Last Price-

Change

Bid437.7

Ask453.25

volume0

Intrest0

Strike

740

Last Price0.01Sep 25, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest67

Last Price-

Change

Bid428.95

Ask443.05

volume0

Intrest0

Strike

750

Last Price0.04Sep 25, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest101

Last Price-

Change

Bid418.2

Ask432.85

volume0

Intrest0

Strike

760

Last Price0.02Sep 25, 2026

Change

-0%

Bid-

Ask0.69

volume0

Intrest166

Last Price-

Change

Bid406

Ask423.45

volume0

Intrest0

Strike

770

Last Price0.01Sep 24, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest68

Last Price-

Change

Bid396

Ask414.15

volume0

Intrest0

Strike

780

Last Price0.01Sep 28, 2026

Change

-0%

Bid-

Ask0.01

volume24

Intrest252

Last Price-

Change

Bid393.2

Ask407.85

volume0

Intrest0

Strike

785

Last Price0.08Sep 22, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest93

Last Price-

Change

Bid386

Ask404.1

volume0

Intrest0

Strike

790

Last Price0.01Sep 28, 2026

Change

-0%

Bid-

Ask0.03

volume6

Intrest1808

Last Price-

Change

Bid383

Ask397.7

volume0

Intrest0

Strike

795

Last Price0.07Sep 28, 2026

Change

0.06600%

Bid-

Ask0.1

volume1

Intrest65

Last Price-

Change

Bid376

Ask394.15

volume0

Intrest0

Strike

800

Last Price0.12Sep 28, 2026

Change

0.111100%

Bid-

Ask0.05

volume1

Intrest229

Last Price-

Change

Bid372.7

Ask387.9

volume0

Intrest0

Strike

805

Last Price0.03Sep 21, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest51

Last Price-

Change

Bid366

Ask384.05

volume0

Intrest0

Strike

810

Last Price0.01Sep 28, 2026

Change

-0%

Bid-

Ask0.01

volume18

Intrest50

Last Price352.28Sep 01, 2026

Change

-0%

Bid365.1

Ask377.9

volume0

Intrest0

Strike

815

Last Price0.1Sep 28, 2026

Change

0.06150%

Bid-

Ask0.05

volume1

Intrest98

Last Price-

Change

Bid357.7

Ask372.9

volume0

Intrest0

Strike

820

Last Price0.08Sep 23, 2026

Change

-0%

Bid-

Ask17.05

volume0

Intrest54

Last Price-

Change

Bid353.65

Ask368.05

volume0

Intrest0

Strike

825

Last Price0.04Sep 18, 2026

Change

-0%

Bid-

Ask0.87

volume0

Intrest63

Last Price359.46Sep 28, 2026

Change

Bid346

Ask364.2

volume2

Intrest0

Strike

830

Last Price0.03Sep 28, 2026

Change

-0%

Bid-

Ask0.08

volume287

Intrest113

Last Price354.57Sep 28, 2026

Change

Bid342

Ask358.5

volume2

Intrest0

Strike

835

Last Price0.04Sep 18, 2026

Change

-0%

Bid-

Ask0.79

volume0

Intrest33

Last Price-

Change

Bid337.65

Ask354.25

volume0

Intrest0

Strike

840

Last Price0.05Sep 24, 2026

Change

-0%

Bid-

Ask17.05

volume0

Intrest393

Last Price317.5Sep 21, 2026

Change

-0%

Bid332.6

Ask347.9

volume0

Intrest2

Strike

845

Last Price0.01Sep 18, 2026

Change

-0%

Bid-

Ask17.05

volume0

Intrest77

Last Price-

Change

Bid327.95

Ask342.9

volume0

Intrest0

Strike

850

Last Price0.02Sep 21, 2026

Change

-0%

Bid-

Ask17.05

volume0

Intrest54

Last Price-

Change

Bid322

Ask339.15

volume0

Intrest0

Strike

855

Last Price0.28Sep 23, 2026

Change

-0%

Bid-

Ask17.05

volume0

Intrest178

Last Price-

Change

Bid316

Ask334.15

volume0

Intrest0

Strike

860

Last Price0.04Sep 25, 2026

Change

-0%

Bid-

Ask17.05

volume0

Intrest140

Last Price-

Change

Bid314.8

Ask327.95

volume0

Intrest0

Strike

865

Last Price0.01Sep 28, 2026

Change

0.0266.67%

Bid-

Ask0.02

volume33

Intrest114

Last Price-

Change

Bid306.3

Ask324.2

volume0

Intrest0

Strike

870

Last Price0.01Sep 28, 2026

Change

0.190.91%

Bid-

Ask0.5

volume35

Intrest124

Last Price-

Change

Bid302

Ask317.95

volume0

Intrest0

Strike

875

Last Price0.02Sep 28, 2026

Change

0.0777.78%

Bid-

Ask0.04

volume41

Intrest383

Last Price-

Change

Bid299.8

Ask312.75

volume0

Intrest0

Strike

880

Last Price0.06Sep 22, 2026

Change

-0%

Bid-

Ask17.05

volume0

Intrest25

Last Price-

Change

Bid292

Ask309.2

volume0

Intrest0

Strike

885

Last Price0.06Sep 22, 2026

Change

-0%

Bid-

Ask17.05

volume0

Intrest15

Last Price-

Change

Bid288.35

Ask303.25

volume0

Intrest0

Strike

890

Last Price0.05Sep 21, 2026

Change

-0%

Bid-

Ask17.05

volume0

Intrest104

Last Price-

Change

Bid282

Ask299.15

volume0

Intrest0

Strike

895

Last Price0.04Sep 22, 2026

Change

-0%

Bid-

Ask17.05

volume0

Intrest168

Last Price-

Change

Bid276

Ask294.15

volume0

Intrest0

Strike

900

Last Price0.29Sep 22, 2026

Change

-0%

Bid-

Ask17.05

volume0

Intrest60

Last Price-

Change

Bid272

Ask288.55

volume0

Intrest0

Strike

905

Last Price0.19Sep 22, 2026

Change

-0%

Bid-

Ask17.05

volume0

Intrest28

Last Price-

Change

Bid267.75

Ask282.75

volume0

Intrest0

Strike

910

Last Price0.02Sep 21, 2026

Change

-0%

Bid-

Ask17.05

volume0

Intrest31

Last Price-

Change

Bid262.65

Ask277.75

volume0

Intrest0

Strike

915

Last Price0.12Sep 21, 2026

Change

-0%

Bid-

Ask17.05

volume0

Intrest13

Last Price239.75Aug 31, 2026

Change

-0%

Bid257.65

Ask272.75

volume0

Intrest0

Strike

920

Last Price0.07Sep 22, 2026

Change

-0%

Bid-

Ask10.25

volume0

Intrest42

Last Price-

Change

Bid252.65

Ask267.8

volume0

Intrest0

Strike

925

Last Price8.5Sep 24, 2026

Change

-0%

Bid-

Ask15.15

volume0

Intrest54

Last Price-

Change

Bid247.65

Ask262.8

volume0

Intrest0

Strike

930

Last Price8.51Sep 24, 2026

Change

-0%

Bid-

Ask17.05

volume0

Intrest33

Last Price-

Change

Bid242.95

Ask257.8

volume0

Intrest0

Strike

935

Last Price0.01Sep 22, 2026

Change

-0%

Bid-

Ask17.05

volume0

Intrest64

Last Price228Sep 23, 2026

Change

-0%

Bid238.65

Ask252.8

volume0

Intrest0

Strike

940

Last Price0.01Sep 22, 2026

Change

-0%

Bid-

Ask2

volume0

Intrest38

Last Price-

Change

Bid232.7

Ask247.8

volume0

Intrest0

Strike

945

Last Price1.24Sep 04, 2026

Change

-0%

Bid-

Ask17.05

volume0

Intrest94

Last Price294.95Aug 24, 2026

Change

-0%

Bid228.75

Ask242.8

volume0

Intrest1

Strike

950

Last Price0.05Sep 22, 2026

Change

-0%

Bid-

Ask17.05

volume0

Intrest35

Last Price-

Change

Bid223.05

Ask237.8

volume0

Intrest0

Strike

955

Last Price0.18Sep 22, 2026

Change

-0%

Bid-

Ask10.05

volume0

Intrest28

Last Price-

Change

Bid217.7

Ask232.8

volume0

Intrest0

Strike

960

Last Price0.11Sep 22, 2026

Change

-0%

Bid-

Ask8.5

volume0

Intrest22

Last Price276.45Aug 24, 2026

Change

-0%

Bid212.7

Ask227.8

volume0

Intrest1

Strike

965

Last Price0.05Sep 25, 2026

Change

-0%

Bid-

Ask0.9

volume0

Intrest109

Last Price-

Change

Bid210.45

Ask222.8

volume0

Intrest0

Strike

970

Last Price0.15Sep 28, 2026

Change

0.0550%

Bid-

Ask0.15

volume2

Intrest62

Last Price215.32Sep 28, 2026

Change

25.2713.3%

Bid205.5

Ask217.85

volume43

Intrest43

Strike

975

Last Price0.06Sep 28, 2026

Change

0.0960%

Bid0.01

Ask0.06

volume160

Intrest45

Last Price184.51Sep 24, 2026

Change

-0%

Bid198

Ask212.85

volume0

Intrest2

Strike

980

Last Price0.63Sep 28, 2026

Change

0.44231.58%

Bid-

Ask6.1

volume2

Intrest46

Last Price-

Change

Bid195.6

Ask207.85

volume0

Intrest0

Strike

985

Last Price0.25Sep 22, 2026

Change

-0%

Bid-

Ask10.05

volume0

Intrest30

Last Price-

Change

Bid187.75

Ask202.85

volume0

Intrest0

Strike

990

Last Price0.17Sep 25, 2026

Change

-0%

Bid-

Ask9.75

volume0

Intrest29

Last Price184.9Sep 01, 2026

Change

-0%

Bid185.5

Ask197.85

volume0

Intrest7

Strike

995

Last Price0.21Sep 25, 2026

Change

-0%

Bid-

Ask10.05

volume0

Intrest35

Last Price186.38Sep 28, 2026

Change

17.3110.24%

Bid178.45

Ask194

volume2

Intrest12

Strike

1000

Last Price0.03Sep 28, 2026

Change

0.0240%

Bid-

Ask0.05

volume136

Intrest50

Last Price127.4Sep 10, 2026

Change

-0%

Bid173

Ask187.85

volume0

Intrest1

Strike

1005

Last Price0.01Sep 24, 2026

Change

-0%

Bid-

Ask10

volume0

Intrest18

Last Price178.9Sep 28, 2026

Change

2.051.13%

Bid167.75

Ask182.9

volume2

Intrest4

Strike

1010

Last Price0.32Sep 25, 2026

Change

-0%

Bid-

Ask2.24

volume1

Intrest56

Last Price173.88Sep 28, 2026

Change

59.5752.11%

Bid165.55

Ask177.9

volume2

Intrest6

Strike

1015

Last Price0.05Sep 28, 2026

Change

0.166.67%

Bid0.01

Ask0.12

volume23

Intrest62

Last Price170.4Sep 28, 2026

Change

7.84.8%

Bid158.8

Ask172.9

volume1

Intrest3

Strike

1020

Last Price0.16Sep 28, 2026

Change

0.0627.27%

Bid-

Ask0.36

volume2

Intrest67

Last Price164.68Sep 28, 2026

Change

Bid155.65

Ask167.9

volume7

Intrest0

Strike

1025

Last Price0.05Sep 28, 2026

Change

0.0861.54%

Bid0.01

Ask0.09

volume22

Intrest92

Last Price159.19Sep 28, 2026

Change

27.2920.69%

Bid150.55

Ask162.95

volume1

Intrest2

Strike

1030

Last Price0.11Sep 28, 2026

Change

0.0531.25%

Bid0.01

Ask0.12

volume16

Intrest140

Last Price141.6Sep 01, 2026

Change

-0%

Bid144.6

Ask157.95

volume0

Intrest3

Strike

1035

Last Price0.34Sep 24, 2026

Change

-0%

Bid-

Ask9.15

volume0

Intrest56

Last Price104.3Sep 09, 2026

Change

-0%

Bid138.65

Ask152.95

volume0

Intrest1

Strike

1040

Last Price0.09Sep 28, 2026

Change

0.3177.5%

Bid-

Ask0.23

volume6

Intrest53

Last Price120.15Sep 03, 2026

Change

-0%

Bid135.7

Ask148

volume0

Intrest8

Strike

1045

Last Price0.17Sep 28, 2026

Change

0.0419.05%

Bid0.05

Ask0.2

volume10

Intrest72

Last Price136.75Sep 28, 2026

Change

9.77.63%

Bid132

Ask139.95

volume37

Intrest12

Strike

1050

Last Price0.1Sep 28, 2026

Change

0.2268.75%

Bid-

Ask0.46

volume22

Intrest144

Last Price83.35Sep 10, 2026

Change

-0%

Bid123.15

Ask138

volume0

Intrest5

Strike

1055

Last Price0.17Sep 28, 2026

Change

0.137.04%

Bid-

Ask0.3

volume16

Intrest68

Last Price89.9Sep 17, 2026

Change

-0%

Bid120.9

Ask133.05

volume0

Intrest10

Strike

1060

Last Price0.11Sep 28, 2026

Change

0.2165.63%

Bid-

Ask0.73

volume5

Intrest123

Last Price91.4Sep 18, 2026

Change

-0%

Bid113.95

Ask128.1

volume0

Intrest11

Strike

1065

Last Price0.41Sep 25, 2026

Change

-0%

Bid0.01

Ask0.94

volume0

Intrest68

Last Price81.61Sep 16, 2026

Change

-0%

Bid110.75

Ask123.15

volume0

Intrest9

Strike

1070

Last Price0.25Sep 28, 2026

Change

0.1740.48%

Bid-

Ask0.78

volume42

Intrest82

Last Price68.25Sep 10, 2026

Change

-0%

Bid104.9

Ask118.2

volume0

Intrest9

Strike

1075

Last Price0.29Sep 28, 2026

Change

0.563.29%

Bid-

Ask0.85

volume158

Intrest184

Last Price105.1Sep 25, 2026

Change

-0%

Bid101

Ask113.25

volume0

Intrest3

Strike

1080

Last Price0.34Sep 28, 2026

Change

0.3248.48%

Bid0.03

Ask0.51

volume158

Intrest146

Last Price69.1Sep 17, 2026

Change

-0%

Bid95.9

Ask108.1

volume0

Intrest3

Strike

1085

Last Price0.45Sep 28, 2026

Change

0.9567.86%

Bid0.1

Ask1.07

volume211

Intrest303

Last Price65.3Sep 17, 2026

Change

-0%

Bid88.55

Ask103.4

volume0

Intrest9

Strike

1090

Last Price0.43Sep 28, 2026

Change

0.4953.26%

Bid0.02

Ask0.91

volume182

Intrest205

Last Price80Sep 21, 2026

Change

-0%

Bid84.15

Ask98.5

volume0

Intrest13

Strike

1095

Last Price0.52Sep 28, 2026

Change

0.549.02%

Bid0.06

Ask0.85

volume53

Intrest220

Last Price90.27Sep 28, 2026

Change

5.917.01%

Bid79.4

Ask94.2

volume11

Intrest22

Strike

1100

Last Price0.72Sep 28, 2026

Change

0.645.45%

Bid0.37

Ask1.01

volume178

Intrest450

Last Price76.9Sep 22, 2026

Change

-0%

Bid75.05

Ask89.4

volume0

Intrest9

Strike

1105

Last Price0.91Sep 28, 2026

Change

0.6742.41%

Bid0.56

Ask1.13

volume58

Intrest132

Last Price58.3Sep 25, 2026

Change

-0%

Bid69.25

Ask84.05

volume0

Intrest17

Strike

1110

Last Price1.07Sep 28, 2026

Change

0.9145.96%

Bid0.9

Ask1.24

volume87

Intrest168

Last Price71.54Sep 25, 2026

Change

-0%

Bid65.35

Ask79.3

volume0

Intrest26

Strike

1115

Last Price1.44Sep 28, 2026

Change

0.7233.33%

Bid0.82

Ask2.27

volume110

Intrest178

Last Price71.21Sep 28, 2026

Change

5.737.45%

Bid61.2

Ask74.6

volume2

Intrest18

Strike

1120

Last Price1.76Sep 28, 2026

Change

1.1840.14%

Bid0.82

Ask2.29

volume110

Intrest198

Last Price63.87Sep 28, 2026

Change

0.250.39%

Bid57.65

Ask70.05

volume1

Intrest70

Strike

1125

Last Price2.15Sep 28, 2026

Change

1.1635.05%

Bid1.47

Ask2.77

volume69

Intrest147

Last Price59.88Sep 25, 2026

Change

-0%

Bid51.75

Ask65.95

volume0

Intrest33

Strike

1130

Last Price2.25Sep 28, 2026

Change

1.6842.75%

Bid1.65

Ask3.45

volume177

Intrest475

Last Price60.5Sep 28, 2026

Change

17.6541.19%

Bid47

Ask61.5

volume6

Intrest400

Strike

1135

Last Price3.08Sep 28, 2026

Change

1.5733.76%

Bid2.22

Ask3.75

volume57

Intrest90

Last Price52.65Sep 28, 2026

Change

Bid45.95

Ask55.8

volume8

Intrest0

Strike

1137.5

Last Price4Sep 28, 2026

Change

1.1922.93%

Bid2.16

Ask4.95

volume41

Intrest60

Last Price51.3Sep 28, 2026

Change

12.0530.7%

Bid41.6

Ask56.55

volume5

Intrest400

Strike

1140

Last Price3.45Sep 28, 2026

Change

2.0837.61%

Bid2.9

Ask4.1

volume70

Intrest146

Last Price-

Change

Bid39

Ask55.05

volume0

Intrest0

Strike

1142.5

Last Price3.92Sep 28, 2026

Change

2.1935.84%

Bid2.85

Ask5.85

volume37

Intrest73

Last Price51.5Sep 28, 2026

Change

2.95.33%

Bid36.15

Ask49.55

volume11

Intrest423

Strike

1145

Last Price4.6Sep 28, 2026

Change

1.548.39%

Bid3.95

Ask6

volume65

Intrest142

Last Price-

Change

Bid38.05

Ask50.9

volume0

Intrest0

Strike

1147.5

Last Price4.61Sep 28, 2026

Change

7.9963.41%

Bid3.5

Ask6.9

volume1

Intrest64

Last Price45.26Sep 28, 2026

Change

7.5520.02%

Bid35.35

Ask45.85

volume17

Intrest62

Strike

1150

Last Price5.65Sep 28, 2026

Change

2.5831.35%

Bid4.75

Ask6.05

volume114

Intrest149

Last Price41.15Sep 28, 2026

Change

6.2517.91%

Bid34.4

Ask43.5

volume11

Intrest1

Strike

1152.5

Last Price5.79Sep 28, 2026

Change

3.0134.2%

Bid4.85

Ask8.95

volume87

Intrest66

Last Price38.2Sep 28, 2026

Change

0.280.73%

Bid29.2

Ask45

volume6

Intrest44

Strike

1155

Last Price6.24Sep 28, 2026

Change

2.7930.9%

Bid5.85

Ask8.35

volume136

Intrest57

Last Price36.4Sep 28, 2026

Change

11.2244.56%

Bid31.25

Ask41.9

volume18

Intrest2

Strike

1157.5

Last Price7.04Sep 28, 2026

Change

6.9149.53%

Bid4.45

Ask10.3

volume7

Intrest3

Last Price34.7Sep 28, 2026

Change

0.441.25%

Bid27.85

Ask38.85

volume50

Intrest86

Strike

1160

Last Price7.57Sep 28, 2026

Change

2.4824.68%

Bid6.55

Ask8.5

volume60

Intrest213

Last Price32.7Sep 28, 2026

Change

7.2518.15%

Bid25.75

Ask39.55

volume46

Intrest7

Strike

1162.5

Last Price8.9Sep 28, 2026

Change

2.7523.61%

Bid7.15

Ask9.75

volume8

Intrest20

Last Price30.95Sep 28, 2026

Change

2.16.35%

Bid24.15

Ask34.85

volume14

Intrest43

Strike

1165

Last Price9.48Sep 28, 2026

Change

3.5127.02%

Bid8.4

Ask10

volume43

Intrest341

Last Price30Sep 28, 2026

Change

0.511.67%

Bid21.95

Ask31.3

volume16

Intrest99

Strike

1170

Last Price10.4Sep 28, 2026

Change

2.6520.31%

Bid8.35

Ask12.55

volume25

Intrest123

Last Price27.96Sep 28, 2026

Change

0.963.56%

Bid21.25

Ask28.3

volume24

Intrest134

Strike

1175

Last Price12Sep 28, 2026

Change

4.4927.23%

Bid11.15

Ask14

volume29

Intrest107

Last Price21.95Sep 28, 2026

Change

1.978.24%

Bid18.55

Ask24.85

volume28

Intrest206

Strike

1180

Last Price15.1Sep 28, 2026

Change

3.6719.55%

Bid13.85

Ask16.05

volume148

Intrest208

Last Price18.21Sep 28, 2026

Change

2.4711.94%

Bid16.6

Ask20.3

volume58

Intrest160

Strike

1185

Last Price17.05Sep 28, 2026

Change

2.613.23%

Bid16.3

Ask20.1

volume34

Intrest69

Last Price17.7Sep 28, 2026

Change

1.36.84%

Bid12.8

Ask18.6

volume189

Intrest300

Strike

1190

Last Price17.85Sep 28, 2026

Change

5.423.23%

Bid15.6

Ask22.5

volume33

Intrest92

Last Price14Sep 28, 2026

Change

2.4815.05%

Bid10.8

Ask15

volume43

Intrest140

Strike

1195

Last Price19.85Sep 28, 2026

Change

6.925.79%

Bid14.95

Ask31.1

volume2

Intrest70

Last Price11.45Sep 28, 2026

Change

2.5518.21%

Bid11.5

Ask13.25

volume248

Intrest393

Strike

1200

Last Price27Sep 28, 2026

Change

13.57%

Bid21.8

Ask29.4

volume27

Intrest136

Last Price14.35Sep 28, 2026

Change

1.5512.11%

Bid6.85

Ask12.05

volume27

Intrest177

Strike

1205

Last Price32.51Sep 25, 2026

Change

-0%

Bid25.1

Ask38

volume0

Intrest88

Last Price9.42Sep 28, 2026

Change

1.3112.21%

Bid7.45

Ask10.05

volume70

Intrest153

Strike

1210

Last Price33.55Sep 28, 2026

Change

0.320.94%

Bid25.6

Ask39.15

volume4

Intrest22

Last Price7.32Sep 28, 2026

Change

1.6118.03%

Bid5.9

Ask8.8

volume40

Intrest135

Strike

1215

Last Price39.14Sep 28, 2026

Change

9.4119.38%

Bid28.7

Ask45.75

volume1

Intrest61

Last Price6Sep 28, 2026

Change

1.520%

Bid5.75

Ask7

volume183

Intrest232

Strike

1220

Last Price37.56Sep 28, 2026

Change

4.4410.57%

Bid32.6

Ask49.45

volume2

Intrest33

Last Price4.8Sep 28, 2026

Change

229.41%

Bid4.75

Ask5.95

volume153

Intrest219

Strike

1225

Last Price42.05Sep 28, 2026

Change

35.7345.94%

Bid36.65

Ask50.8

volume2

Intrest8

Last Price4.25Sep 28, 2026

Change

1.6527.97%

Bid3.9

Ask4.5

volume1572

Intrest248

Strike

1230

Last Price111.2Sep 11, 2026

Change

-0%

Bid40.9

Ask57.45

volume0

Intrest20

Last Price3.75Sep 28, 2026

Change

6.2562.5%

Bid3

Ask4.75

volume76

Intrest87

Strike

1235

Last Price82.2Sep 23, 2026

Change

-0%

Bid45.2

Ask61.9

volume0

Intrest39

Last Price3.54Sep 28, 2026

Change

0.4912.16%

Bid2.1

Ask3.7

volume434

Intrest183

Strike

1240

Last Price53.85Sep 24, 2026

Change

-0%

Bid49.65

Ask66

volume0

Intrest17

Last Price2.27Sep 28, 2026

Change

1.1333.24%

Bid1.97

Ask2.7

volume91

Intrest63

Strike

1245

Last Price85.8Sep 23, 2026

Change

-0%

Bid54.05

Ask70

volume0

Intrest17

Last Price2Sep 28, 2026

Change

1.2538.46%

Bid1.7

Ask2.32

volume557

Intrest433

Strike

1250

Last Price65.61Sep 28, 2026

Change

17.1420.71%

Bid59.15

Ask74.6

volume1

Intrest8

Last Price1.45Sep 28, 2026

Change

1.1544.23%

Bid1.28

Ask1.66

volume115

Intrest116

Strike

1255

Last Price108.67Sep 15, 2026

Change

-0%

Bid64

Ask78.75

volume0

Intrest10

Last Price1.2Sep 28, 2026

Change

0.840%

Bid0.98

Ask1.44

volume155

Intrest195

Strike

1260

Last Price77Sep 24, 2026

Change

-0%

Bid68.75

Ask83.5

volume0

Intrest5

Last Price0.95Sep 28, 2026

Change

1.0552.5%

Bid0.59

Ask1.5

volume489

Intrest82

Strike

1265

Last Price74.58Sep 24, 2026

Change

-0%

Bid73.6

Ask88.3

volume0

Intrest55

Last Price0.83Sep 28, 2026

Change

0.4736.15%

Bid0.5

Ask1.16

volume62

Intrest486

Strike

1270

Last Price125.93Sep 17, 2026

Change

-0%

Bid78.45

Ask93.1

volume0

Intrest32

Last Price0.42Sep 28, 2026

Change

0.8967.94%

Bid0.4

Ask1.06

volume18

Intrest133

Strike

1275

Last Price88.53Sep 28, 2026

Change

41.4931.91%

Bid83.3

Ask98.25

volume1

Intrest15

Last Price0.54Sep 28, 2026

Change

0.3438.64%

Bid0.4

Ask0.8

volume53

Intrest88

Strike

1280

Last Price91Sep 24, 2026

Change

-0%

Bid88.2

Ask103.15

volume0

Intrest9

Last Price0.5Sep 28, 2026

Change

0.4346.24%

Bid-

Ask0.74

volume146

Intrest93

Strike

1285

Last Price115.98Aug 27, 2026

Change

-0%

Bid93.15

Ask108.1

volume0

Intrest16

Last Price0.38Sep 28, 2026

Change

0.344.12%

Bid0.06

Ask0.54

volume93

Intrest33

Strike

1290

Last Price150.18Sep 04, 2026

Change

-0%

Bid98.1

Ask113.05

volume0

Intrest12

Last Price0.43Sep 28, 2026

Change

0.2233.85%

Bid0.05

Ask0.67

volume89

Intrest167

Strike

1295

Last Price70.45Aug 25, 2026

Change

-0%

Bid103.1

Ask118

volume0

Intrest0

Last Price0.26Sep 28, 2026

Change

0.2650%

Bid0.25

Ask0.38

volume451

Intrest747

Strike

1300

Last Price125.8Sep 02, 2026

Change

-0%

Bid108.1

Ask123

volume0

Intrest0

Last Price0.23Sep 28, 2026

Change

0.2451.06%

Bid0.05

Ask0.74

volume7

Intrest60

Strike

1305

Last Price125.84Aug 27, 2026

Change

-0%

Bid111.55

Ask130

volume0

Intrest0

Last Price0.66Sep 28, 2026

Change

0.1529.41%

Bid-

Ask1

volume1

Intrest81

Strike

1310

Last Price169.83Sep 04, 2026

Change

-0%

Bid118.1

Ask133

volume0

Intrest0

Last Price0.16Sep 28, 2026

Change

0.0833.33%

Bid0.05

Ask1.18

volume133

Intrest74

Strike

1315

Last Price153.65Sep 01, 2026

Change

-0%

Bid123.1

Ask138

volume0

Intrest0

Last Price0.29Sep 28, 2026

Change

0.0416%

Bid-

Ask0.92

volume6

Intrest204

Strike

1320

Last Price112.4Aug 18, 2026

Change

-0%

Bid128.1

Ask143

volume0

Intrest0

Last Price0.24Sep 28, 2026

Change

0.0420%

Bid0.01

Ask0.7

volume26

Intrest67

Strike

1325

Last Price90.65Aug 25, 2026

Change

-0%

Bid133.1

Ask148

volume0

Intrest0

Last Price0.16Sep 25, 2026

Change

-0%

Bid-

Ask3.8

volume0

Intrest66

Strike

1330

Last Price95.55Aug 21, 2026

Change

-0%

Bid138.1

Ask153

volume0

Intrest0

Last Price0.12Sep 28, 2026

Change

0.2163.64%

Bid-

Ask1.25

volume1

Intrest30

Strike

1335

Last Price154.8Aug 27, 2026

Change

-0%

Bid143.1

Ask158

volume0

Intrest0

Last Price0.37Sep 22, 2026

Change

-0%

Bid-

Ask10.1

volume0

Intrest62

Strike

1340

Last Price89Aug 19, 2026

Change

-0%

Bid148.1

Ask163

volume0

Intrest0

Last Price0.39Sep 21, 2026

Change

-0%

Bid-

Ask2.5

volume0

Intrest51

Strike

1345

Last Price-

Change

Bid153.1

Ask168

volume0

Intrest0

Last Price0.05Sep 28, 2026

Change

0.2281.48%

Bid-

Ask0.65

volume116

Intrest64

Strike

1360

Last Price110.36Aug 20, 2026

Change

-0%

Bid168.1

Ask183

volume0

Intrest0

Last Price0.05Sep 28, 2026

Change

0.0550%

Bid0.01

Ask0.05

volume92

Intrest121

Strike

1380

Last Price125.77Aug 20, 2026

Change

-0%

Bid191.05

Ask203

volume0

Intrest0

Last Price0.57Sep 28, 2026

Change

0.2472.73%

Bid-

Ask10.05

volume2

Intrest53

Strike

1400

Last Price-

Change

Bid208.1

Ask223

volume0

Intrest0

Last Price0.03Sep 28, 2026

Change

0.0125%

Bid-

Ask0.43

volume15

Intrest74

Strike

1420

Last Price166.95Aug 25, 2026

Change

-0%

Bid228.05

Ask243

volume0

Intrest0

Last Price0.02Sep 28, 2026

Change

-0%

Bid-

Ask0.7

volume2

Intrest98

Strike

1440

Last Price251.06Sep 28, 2026

Change

65.1635.05%

Bid248.1

Ask263

volume3

Intrest0

Last Price0.01Sep 25, 2026

Change

-0%

Bid-

Ask0.09

volume0

Intrest61

Strike

1460

Last Price270.25Sep 28, 2026

Change

Bid268.1

Ask283

volume3

Intrest0

Last Price4.78Sep 16, 2026

Change

-0%

Bid-

Ask0.04

volume0

Intrest98

Strike

1480

Last Price-

Change

Bid288.1

Ask303

volume0

Intrest0

Last Price0.02Sep 28, 2026

Change

0.01100%

Bid0.01

Ask0.02

volume76

Intrest469

Strike

1500

Last Price-

Change

Bid308.1

Ask323

volume0

Intrest0

Last Price0.01Sep 28, 2026

Change

0.0787.5%

Bid-

Ask0.02

volume188

Intrest110

Strike

1520

Last Price-

Change

Bid328.1

Ask340.7

volume0

Intrest0

Last Price0.01Sep 28, 2026

Change

5.7799.83%

Bid-

Ask0.02

volume260

Intrest701

Strike

1540

Last Price-

Change

Bid347.9

Ask363

volume0

Intrest0

Last Price0.04Sep 24, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest369

Strike

1560

Last Price-

Change

Bid368.05

Ask383

volume0

Intrest0

Last Price0.02Sep 28, 2026

Change

0.0777.78%

Bid-

Ask0.02

volume6

Intrest721

Strike

1580

Last Price-

Change

Bid388.1

Ask403

volume0

Intrest0

Last Price0.06Sep 24, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest588

Strike

1600

Last Price-

Change

Bid408.1

Ask423

volume0

Intrest0

Last Price1.5Sep 23, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest970

Strike

1620

Last Price-

Change

Bid427.9

Ask443

volume0

Intrest0

Last Price0.05Sep 23, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest115

Strike

1640

Last Price477.05Sep 01, 2026

Change

-0%

Bid448.1

Ask463

volume0

Intrest0

Eli Lilly and Co 옵션 체인

Eli Lilly Options

뉴스

파트너 / 기고자

벤징가 글로벌