$1149.36
-10.24-0.88%
近くで: Sep 4, 5:00 PM EST
$1146.65
-2.71-0.24%
時間外: 7:56 PM EST
Benzinga
Benzinga
Benzinga
土曜日, 9 05
Eli Lilly and Co オプションチェーン
LLYNYSE
M&A: Merida Biosciences, Inc. announced it will be acquired by Eli Lilly (LLY) on Monday, August 31, 2026 for $2.9B paid in cash
Eli Lilly Options
View Eli Lilly (LLY) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.68
P/C Ratio (OI)
1.14
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price534.09Sep 04, 2026
Change
-
Bid529.35
Ask548
volume2
Intrest0
Strike
610
610
Last Price0.12Sep 02, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest6
Last Price524.05Sep 04, 2026
Change
-
Bid518.9
Ask538
volume1
Intrest0
Strike
620
620
Last Price0.06Aug 11, 2026
Change
-0%
Bid-
Ask10.05
volume0
Intrest6
Last Price514.43Sep 04, 2026
Change
-
Bid509.2
Ask528
volume1
Intrest0
Strike
630
630
Last Price0.07Aug 11, 2026
Change
-0%
Bid-
Ask10.05
volume0
Intrest8
Last Price505.35Sep 04, 2026
Change
-
Bid499.6
Ask518
volume6
Intrest0
Strike
640
640
Last Price0.07Aug 11, 2026
Change
-0%
Bid-
Ask10.05
volume0
Intrest10
Last Price-
Change
-
Bid489.1
Ask508
volume0
Intrest0
Strike
650
650
Last Price0.06Aug 11, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest17
Last Price484.1Sep 04, 2026
Change
-
Bid479.4
Ask498
volume3
Intrest0
Strike
660
660
Last Price0.01Sep 04, 2026
Change
0.0375%
Bid-
Ask0.04
volume9
Intrest212
Last Price474.59Sep 04, 2026
Change
-
Bid469.35
Ask488
volume5
Intrest0
Strike
670
670
Last Price0.05Sep 04, 2026
Change
0.04400%
Bid-
Ask1.19
volume18
Intrest223
Last Price-
Change
-
Bid460.85
Ask477.35
volume0
Intrest0
Strike
680
680
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest254
Last Price-
Change
-
Bid449.45
Ask468
volume0
Intrest0
Strike
690
690
Last Price0.02Sep 03, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest154
Last Price-
Change
-
Bid439.1
Ask458
volume0
Intrest0
Strike
700
700
Last Price0.06Aug 31, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1499
Last Price434.19Sep 04, 2026
Change
-
Bid429.25
Ask448
volume2
Intrest0
Strike
710
710
Last Price0.03Sep 01, 2026
Change
-0%
Bid-
Ask0.87
volume0
Intrest559
Last Price424.17Sep 04, 2026
Change
-
Bid420
Ask437.25
volume1
Intrest0
Strike
720
720
Last Price0.29Sep 03, 2026
Change
-0%
Bid-
Ask0.27
volume0
Intrest359
Last Price414.55Sep 04, 2026
Change
-
Bid409.1
Ask428
volume1
Intrest0
Strike
730
730
Last Price0.2Sep 03, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest143
Last Price405.45Sep 04, 2026
Change
-
Bid399.45
Ask418
volume6
Intrest0
Strike
740
740
Last Price0.03Sep 01, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest162
Last Price-
Change
-
Bid390
Ask407.3
volume0
Intrest0
Strike
750
750
Last Price0.07Aug 28, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest109
Last Price384.12Sep 04, 2026
Change
-
Bid379.25
Ask398
volume3
Intrest0
Strike
760
760
Last Price0.02Sep 01, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest128
Last Price374.61Sep 04, 2026
Change
-
Bid369.1
Ask388
volume5
Intrest0
Strike
770
770
Last Price0.04Aug 31, 2026
Change
-0%
Bid-
Ask17.05
volume0
Intrest95
Last Price-
Change
-
Bid359.6
Ask378
volume0
Intrest0
Strike
780
780
Last Price0.2Aug 31, 2026
Change
-0%
Bid-
Ask17.05
volume0
Intrest42
Last Price-
Change
-
Bid354.45
Ask372
volume0
Intrest0
Strike
785
785
Last Price0.15Aug 28, 2026
Change
-0%
Bid-
Ask17.05
volume0
Intrest16
Last Price-
Change
-
Bid349.05
Ask368
volume0
Intrest0
Strike
790
790
Last Price0.09Aug 31, 2026
Change
-0%
Bid-
Ask17.05
volume0
Intrest24
Last Price-
Change
-
Bid344.4
Ask362
volume0
Intrest0
Strike
795
795
Last Price0.02Aug 28, 2026
Change
-0%
Bid-
Ask10.25
volume0
Intrest3
Last Price-
Change
-
Bid339.5
Ask358
volume0
Intrest0
Strike
800
800
Last Price0.04Sep 03, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest110
Last Price-
Change
-
Bid334
Ask352
volume0
Intrest0
Strike
805
805
Last Price0.06Sep 04, 2026
Change
-0%
Bid-
Ask10
volume20
Intrest163
Last Price-
Change
-
Bid329.45
Ask348
volume0
Intrest0
Strike
810
810
Last Price0.08Aug 17, 2026
Change
-0%
Bid-
Ask10.05
volume0
Intrest17
Last Price-
Change
-
Bid324.3
Ask342
volume0
Intrest0
Strike
815
815
Last Price0.89Sep 03, 2026
Change
-0%
Bid-
Ask10.05
volume0
Intrest34
Last Price-
Change
-
Bid319.45
Ask338
volume0
Intrest0
Strike
820
820
Last Price0.03Sep 01, 2026
Change
-0%
Bid-
Ask10.05
volume0
Intrest34
Last Price382.2Aug 26, 2026
Change
-0%
Bid314.5
Ask332
volume0
Intrest12
Strike
825
825
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid309.8
Ask328
volume0
Intrest0
Strike
830
830
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid304.4
Ask323.55
volume0
Intrest0
Strike
835
835
Last Price0.02Sep 04, 2026
Change
0.0571.43%
Bid-
Ask3
volume21
Intrest206
Last Price-
Change
-
Bid298.9
Ask318
volume0
Intrest0
Strike
840
840
Last Price0.03Sep 04, 2026
Change
0.1785%
Bid-
Ask8.1
volume10
Intrest33
Last Price-
Change
-
Bid294
Ask313.5
volume0
Intrest0
Strike
845
845
Last Price0.09Aug 31, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest103
Last Price-
Change
-
Bid289.55
Ask308
volume0
Intrest0
Strike
850
850
Last Price0.04Sep 01, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest14
Last Price295.55Aug 05, 2026
Change
-0%
Bid284.25
Ask303.6
volume0
Intrest1
Strike
855
855
Last Price2.01Sep 04, 2026
Change
1.963920%
Bid-
Ask0.13
volume2
Intrest83
Last Price-
Change
-
Bid279.55
Ask298
volume0
Intrest0
Strike
860
860
Last Price0.1Sep 04, 2026
Change
0.05100%
Bid-
Ask0.1
volume1
Intrest16
Last Price-
Change
-
Bid274.5
Ask294
volume0
Intrest0
Strike
865
865
Last Price0.13Sep 02, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest10
Last Price-
Change
-
Bid269.3
Ask288
volume0
Intrest0
Strike
870
870
Last Price0.11Sep 04, 2026
Change
0.06120%
Bid-
Ask0.06
volume1
Intrest13
Last Price-
Change
-
Bid264.65
Ask283.55
volume0
Intrest0
Strike
875
875
Last Price0.13Sep 01, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest15
Last Price-
Change
-
Bid259.35
Ask278
volume0
Intrest0
Strike
880
880
Last Price0.02Sep 04, 2026
Change
0.0250%
Bid-
Ask0.13
volume2
Intrest19
Last Price-
Change
-
Bid254
Ask273.3
volume0
Intrest0
Strike
885
885
Last Price0.01Sep 04, 2026
Change
0.1392.86%
Bid-
Ask3
volume23
Intrest58
Last Price-
Change
-
Bid251
Ask265.05
volume0
Intrest0
Strike
890
890
Last Price0.07Sep 01, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest21
Last Price-
Change
-
Bid246
Ask260.1
volume0
Intrest0
Strike
895
895
Last Price0.11Aug 31, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest138
Last Price266.2Sep 02, 2026
Change
-0%
Bid240.8
Ask256.85
volume0
Intrest23
Strike
900
900
Last Price0.11Sep 03, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest218
Last Price312.41Aug 18, 2026
Change
-0%
Bid236
Ask251.45
volume0
Intrest1
Strike
905
905
Last Price0.08Aug 28, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest5
Last Price-
Change
-
Bid230
Ask247.85
volume0
Intrest0
Strike
910
910
Last Price0.07Aug 31, 2026
Change
-0%
Bid-
Ask17.05
volume0
Intrest34
Last Price-
Change
-
Bid226.05
Ask239.85
volume0
Intrest0
Strike
915
915
Last Price0.2Aug 31, 2026
Change
-0%
Bid-
Ask17.05
volume0
Intrest12
Last Price206.53Aug 03, 2026
Change
-0%
Bid221.05
Ask236.05
volume0
Intrest10
Strike
920
920
Last Price10.1Aug 31, 2026
Change
-0%
Bid-
Ask17.05
volume0
Intrest32
Last Price-
Change
-
Bid216.05
Ask231.35
volume0
Intrest0
Strike
925
925
Last Price0.1Sep 01, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest22
Last Price339.66Aug 21, 2026
Change
-0%
Bid210
Ask227.4
volume0
Intrest1
Strike
930
930
Last Price1.08Aug 31, 2026
Change
-0%
Bid-
Ask10.05
volume0
Intrest23
Last Price227Sep 02, 2026
Change
-0%
Bid206
Ask221.15
volume0
Intrest0
Strike
935
935
Last Price1Aug 31, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest5
Last Price240.05Sep 02, 2026
Change
-0%
Bid201.05
Ask212.3
volume0
Intrest2
Strike
940
940
Last Price0.41Sep 01, 2026
Change
-0%
Bid-
Ask8.15
volume0
Intrest5
Last Price-
Change
-
Bid196.05
Ask208.7
volume0
Intrest0
Strike
945
945
Last Price0.05Sep 04, 2026
Change
0.0654.55%
Bid0.01
Ask0.05
volume80
Intrest25
Last Price231.66Aug 06, 2026
Change
-0%
Bid191.05
Ask203.55
volume0
Intrest1
Strike
950
950
Last Price0.05Sep 04, 2026
Change
-0%
Bid-
Ask0.71
volume28
Intrest39
Last Price-
Change
-
Bid186.05
Ask198.65
volume0
Intrest0
Strike
955
955
Last Price0.04Sep 04, 2026
Change
0.0555.56%
Bid-
Ask0.29
volume7
Intrest8
Last Price-
Change
-
Bid181.1
Ask194.15
volume0
Intrest0
Strike
960
960
Last Price0.04Sep 04, 2026
Change
0.0120%
Bid-
Ask0.34
volume7
Intrest7
Last Price-
Change
-
Bid178.7
Ask189.75
volume0
Intrest0
Strike
965
965
Last Price0.16Aug 31, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest47
Last Price-
Change
-
Bid171.1
Ask182.7
volume0
Intrest0
Strike
970
970
Last Price0.05Sep 03, 2026
Change
-0%
Bid-
Ask0.61
volume0
Intrest72
Last Price-
Change
-
Bid166.1
Ask178.95
volume0
Intrest0
Strike
975
975
Last Price0.38Aug 31, 2026
Change
-0%
Bid-
Ask0.48
volume0
Intrest32
Last Price192.4Sep 02, 2026
Change
-0%
Bid161.1
Ask173.7
volume0
Intrest1
Strike
980
980
Last Price0.14Sep 01, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest48
Last Price226Aug 10, 2026
Change
-0%
Bid156.1
Ask169.15
volume0
Intrest1
Strike
985
985
Last Price0.25Aug 28, 2026
Change
-0%
Bid-
Ask4.2
volume0
Intrest6
Last Price178.45Sep 01, 2026
Change
-0%
Bid151.15
Ask163.4
volume0
Intrest1
Strike
990
990
Last Price0.09Sep 02, 2026
Change
-0%
Bid-
Ask1.39
volume0
Intrest55
Last Price189.8Sep 02, 2026
Change
-0%
Bid146.15
Ask158.55
volume0
Intrest3
Strike
995
995
Last Price0.37Aug 31, 2026
Change
-0%
Bid-
Ask0.59
volume0
Intrest111
Last Price145.01Sep 04, 2026
Change
39.7921.53%
Bid141.15
Ask154.2
volume2
Intrest7
Strike
1000
1000
Last Price0.05Sep 04, 2026
Change
0.0228.57%
Bid-
Ask0.1
volume13
Intrest482
Last Price179.7Sep 02, 2026
Change
-0%
Bid136.15
Ask148.5
volume0
Intrest1
Strike
1005
1005
Last Price0.15Sep 04, 2026
Change
0.09150%
Bid-
Ask0.33
volume13
Intrest32
Last Price136.1Sep 03, 2026
Change
-0%
Bid131.2
Ask144.05
volume0
Intrest2
Strike
1010
1010
Last Price0.26Sep 03, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest49
Last Price169.85Sep 02, 2026
Change
-0%
Bid126.2
Ask138.9
volume0
Intrest3
Strike
1015
1015
Last Price0.35Sep 02, 2026
Change
-0%
Bid-
Ask0.6
volume0
Intrest72
Last Price125.9Aug 03, 2026
Change
-0%
Bid121.2
Ask133.5
volume0
Intrest1
Strike
1020
1020
Last Price0.2Sep 04, 2026
Change
0.3563.64%
Bid-
Ask0.47
volume2
Intrest61
Last Price160.25Sep 02, 2026
Change
-0%
Bid116.25
Ask129.15
volume0
Intrest1
Strike
1025
1025
Last Price0.65Sep 01, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest48
Last Price133.8Sep 01, 2026
Change
-0%
Bid111.25
Ask122.5
volume0
Intrest1
Strike
1030
1030
Last Price0.22Sep 04, 2026
Change
0.0826.67%
Bid-
Ask0.96
volume2
Intrest92
Last Price150Sep 02, 2026
Change
-0%
Bid106.3
Ask118.95
volume0
Intrest4
Strike
1035
1035
Last Price0.34Sep 04, 2026
Change
0.122.73%
Bid-
Ask1.79
volume5
Intrest66
Last Price104.1Sep 04, 2026
Change
1915.43%
Bid101.35
Ask114.9
volume3
Intrest4
Strike
1040
1040
Last Price0.3Sep 04, 2026
Change
0.1634.78%
Bid-
Ask0.48
volume53
Intrest359
Last Price-
Change
-
Bid96.4
Ask109.55
volume0
Intrest0
Strike
1045
1045
Last Price0.4Sep 04, 2026
Change
0.0514.29%
Bid-
Ask0.97
volume37
Intrest42
Last Price116.05Sep 02, 2026
Change
-0%
Bid91.45
Ask106.35
volume0
Intrest10
Strike
1050
1050
Last Price0.43Sep 04, 2026
Change
0.0616.22%
Bid0.05
Ask1.01
volume130
Intrest80
Last Price-
Change
-
Bid86.55
Ask99.15
volume0
Intrest0
Strike
1055
1055
Last Price0.6Sep 04, 2026
Change
0.120%
Bid-
Ask0.96
volume162
Intrest279
Last Price85.7Sep 04, 2026
Change
19.0918.22%
Bid81.6
Ask95.95
volume2
Intrest2
Strike
1060
1060
Last Price0.72Sep 04, 2026
Change
0.1628.57%
Bid0.05
Ask1.01
volume145
Intrest67
Last Price131.51Aug 26, 2026
Change
-0%
Bid76.75
Ask89.95
volume0
Intrest3
Strike
1065
1065
Last Price0.82Sep 04, 2026
Change
0.1818%
Bid-
Ask1.65
volume60
Intrest46
Last Price76.2Sep 04, 2026
Change
4.455.52%
Bid72.4
Ask84.95
volume1
Intrest3
Strike
1070
1070
Last Price1.2Sep 04, 2026
Change
0.2416.67%
Bid-
Ask1.4
volume35
Intrest103
Last Price-
Change
-
Bid67.05
Ask80.9
volume0
Intrest0
Strike
1075
1075
Last Price0.91Sep 04, 2026
Change
0.1110.78%
Bid0.08
Ask1.65
volume38
Intrest85
Last Price65.72Sep 04, 2026
Change
0.450.68%
Bid62.3
Ask75.85
volume3
Intrest10
Strike
1080
1080
Last Price1.53Sep 04, 2026
Change
0.096.25%
Bid0.27
Ask1.88
volume151
Intrest179
Last Price60Sep 04, 2026
Change
-
Bid57.6
Ask72
volume2
Intrest0
Strike
1085
1085
Last Price2Sep 04, 2026
Change
0.5537.93%
Bid-
Ask2
volume44
Intrest160
Last Price80.6Sep 01, 2026
Change
-0%
Bid55.8
Ask64.85
volume0
Intrest2
Strike
1090
1090
Last Price2.15Sep 04, 2026
Change
0.2714.36%
Bid0.96
Ask2.9
volume92
Intrest57
Last Price49.65Sep 03, 2026
Change
-0%
Bid49.75
Ask62.05
volume0
Intrest10
Strike
1095
1095
Last Price3.04Sep 04, 2026
Change
0.6728.27%
Bid1.53
Ask3.65
volume116
Intrest126
Last Price48.15Sep 04, 2026
Change
16.2825.27%
Bid45.65
Ask57.15
volume7
Intrest26
Strike
1100
1100
Last Price3Sep 04, 2026
Change
0.3513.21%
Bid2.27
Ask4.25
volume77
Intrest182
Last Price45.15Sep 04, 2026
Change
3.358.01%
Bid39.2
Ask51.45
volume4
Intrest4
Strike
1105
1105
Last Price4.85Sep 04, 2026
Change
1.8762.75%
Bid2.95
Ask5.25
volume63
Intrest101
Last Price40Sep 04, 2026
Change
1.754.58%
Bid35
Ask48.35
volume4
Intrest18
Strike
1110
1110
Last Price5.31Sep 04, 2026
Change
1.5240.11%
Bid4
Ask6.25
volume110
Intrest98
Last Price40.25Sep 04, 2026
Change
5.9512.88%
Bid33.05
Ask46.9
volume2
Intrest21
Strike
1115
1115
Last Price5.75Sep 04, 2026
Change
1.741.98%
Bid4.2
Ask7.45
volume75
Intrest141
Last Price31.9Sep 04, 2026
Change
10.224.23%
Bid29.3
Ask38.65
volume6
Intrest31
Strike
1120
1120
Last Price7.32Sep 04, 2026
Change
1.3723.03%
Bid5.65
Ask8.35
volume155
Intrest248
Last Price34Sep 04, 2026
Change
7.2417.56%
Bid25.7
Ask35.75
volume2
Intrest42
Strike
1125
1125
Last Price9.05Sep 04, 2026
Change
2.334.07%
Bid5.45
Ask9.3
volume85
Intrest246
Last Price26.85Sep 04, 2026
Change
7.822.51%
Bid22.3
Ask32.35
volume4
Intrest23
Strike
1130
1130
Last Price12.8Sep 04, 2026
Change
4.6456.86%
Bid7.8
Ask10.3
volume185
Intrest104
Last Price22.25Sep 04, 2026
Change
8.7528.23%
Bid21.9
Ask27.45
volume5
Intrest49
Strike
1135
1135
Last Price14.79Sep 04, 2026
Change
5.2254.55%
Bid7.5
Ask17.25
volume108
Intrest150
Last Price22.95Sep 04, 2026
Change
9.4529.17%
Bid20.6
Ask26.35
volume144
Intrest29
Strike
1140
1140
Last Price13.25Sep 04, 2026
Change
2.6324.76%
Bid10.1
Ask17.15
volume78
Intrest242
Last Price18.59Sep 04, 2026
Change
8.7632.03%
Bid16.95
Ask21.2
volume86
Intrest53
Strike
1145
1145
Last Price15.07Sep 04, 2026
Change
2.9224.03%
Bid12.75
Ask17.75
volume90
Intrest89
Last Price17Sep 04, 2026
Change
8.533.33%
Bid15.3
Ask20.15
volume148
Intrest84
Strike
1150
1150
Last Price18.3Sep 04, 2026
Change
2.4415.38%
Bid15.5
Ask21.65
volume92
Intrest174
Last Price15Sep 04, 2026
Change
7.9534.64%
Bid9.35
Ask17
volume13
Intrest8
Strike
1152.5
1152.5
Last Price23.85Sep 04, 2026
Change
-
Bid14.85
Ask25.4
volume1
Intrest0
Last Price14.4Sep 04, 2026
Change
7.835.14%
Bid12.45
Ask16.7
volume35
Intrest58
Strike
1155
1155
Last Price21.8Sep 04, 2026
Change
4.3324.79%
Bid18.15
Ask25.45
volume69
Intrest146
Last Price11.73Sep 04, 2026
Change
8.7542.72%
Bid7.7
Ask16.8
volume1
Intrest3
Strike
1157.5
1157.5
Last Price20.65Sep 04, 2026
Change
4.9419.3%
Bid17.75
Ask27.85
volume6
Intrest4
Last Price11.97Sep 04, 2026
Change
6.2934.45%
Bid10.35
Ask15.45
volume75
Intrest112
Strike
1160
1160
Last Price28.62Sep 04, 2026
Change
8.2740.64%
Bid20.95
Ask29.6
volume6
Intrest143
Last Price10.25Sep 04, 2026
Change
5.3534.29%
Bid8.35
Ask14.7
volume11
Intrest17
Strike
1162.5
1162.5
Last Price27.57Sep 04, 2026
Change
5.4724.75%
Bid21.75
Ask30.95
volume1
Intrest8
Last Price9.6Sep 04, 2026
Change
8.446.67%
Bid8.25
Ask13.95
volume18
Intrest86
Strike
1165
1165
Last Price28Sep 04, 2026
Change
5.3523.62%
Bid23.6
Ask32.5
volume14
Intrest281
Last Price8Sep 04, 2026
Change
7.949.69%
Bid3.95
Ask13.2
volume4
Intrest1
Strike
1167.5
1167.5
Last Price31.19Sep 04, 2026
Change
-
Bid24.35
Ask34.55
volume25
Intrest0
Last Price7.61Sep 04, 2026
Change
7.3949.27%
Bid5.8
Ask9.9
volume51
Intrest183
Strike
1170
1170
Last Price35.42Sep 04, 2026
Change
9.4636.44%
Bid27.4
Ask36.3
volume13
Intrest246
Last Price7Sep 04, 2026
Change
6.9549.82%
Bid3
Ask11.5
volume19
Intrest8
Strike
1172.5
1172.5
Last Price34.2Sep 03, 2026
Change
-0%
Bid27.9
Ask38.05
volume0
Intrest8
Last Price6.31Sep 04, 2026
Change
6.5450.89%
Bid3.85
Ask8.3
volume71
Intrest114
Strike
1175
1175
Last Price38.8Sep 04, 2026
Change
3.419.64%
Bid30.25
Ask39.85
volume18
Intrest100
Last Price5.85Sep 04, 2026
Change
5.648.91%
Bid3.15
Ask7.8
volume345
Intrest165
Strike
1177.5
1177.5
Last Price41.8Sep 04, 2026
Change
-
Bid31.7
Ask42.25
volume2
Intrest0
Last Price6.17Sep 04, 2026
Change
4.4842.07%
Bid4.75
Ask8.75
volume475
Intrest228
Strike
1180
1180
Last Price44.26Sep 04, 2026
Change
10.8932.63%
Bid33.8
Ask43.7
volume22
Intrest56
Last Price5.5Sep 04, 2026
Change
4.5645.33%
Bid4.55
Ask7.35
volume56
Intrest77
Strike
1182.5
1182.5
Last Price45.52Sep 04, 2026
Change
8.2522.14%
Bid34.95
Ask45.7
volume16
Intrest16
Last Price4.03Sep 04, 2026
Change
5.9759.7%
Bid3.85
Ask5.8
volume49
Intrest129
Strike
1185
1185
Last Price48.75Sep 04, 2026
Change
15.7447.68%
Bid36.65
Ask48.05
volume4
Intrest29
Last Price4.1Sep 04, 2026
Change
4.4652.1%
Bid1.52
Ask5.55
volume12
Intrest17
Strike
1187.5
1187.5
Last Price49.71Sep 04, 2026
Change
5.1611.58%
Bid38.45
Ask49.3
volume5
Intrest22
Last Price3.68Sep 04, 2026
Change
4.5255.12%
Bid2.04
Ask4.9
volume48
Intrest116
Strike
1190
1190
Last Price49.55Sep 04, 2026
Change
5.3112%
Bid41.1
Ask52
volume19
Intrest30
Last Price3.85Sep 04, 2026
Change
3.547.62%
Bid2.53
Ask4.35
volume5
Intrest24
Strike
1192.5
1192.5
Last Price51.4Sep 04, 2026
Change
10.8226.66%
Bid44.15
Ask52.65
volume1
Intrest3
Last Price3.05Sep 04, 2026
Change
4.4559.33%
Bid1.4
Ask4.05
volume15
Intrest40
Strike
1195
1195
Last Price57.1Sep 04, 2026
Change
15.637.59%
Bid45.35
Ask53.85
volume6
Intrest36
Last Price3.1Sep 04, 2026
Change
3.5853.59%
Bid1.4
Ask3.65
volume37
Intrest29
Strike
1197.5
1197.5
Last Price35.2Aug 27, 2026
Change
-0%
Bid48.1
Ask56.6
volume0
Intrest7
Last Price2.87Sep 04, 2026
Change
3.3754.01%
Bid2.6
Ask3.25
volume222
Intrest198
Strike
1200
1200
Last Price56.36Sep 04, 2026
Change
13.3230.95%
Bid50.7
Ask59.2
volume12
Intrest95
Last Price2.04Sep 04, 2026
Change
3.5163.24%
Bid-
Ask3
volume67
Intrest25
Strike
1202.5
1202.5
Last Price-
Change
-
Bid52.65
Ask60.75
volume0
Intrest0
Last Price2.24Sep 04, 2026
Change
2.9656.92%
Bid1.75
Ask2.73
volume103
Intrest55
Strike
1205
1205
Last Price50.29Sep 03, 2026
Change
-0%
Bid53.6
Ask62.6
volume0
Intrest40
Last Price3Sep 04, 2026
Change
1.4432.43%
Bid1.1
Ask2.45
volume1
Intrest45
Strike
1207.5
1207.5
Last Price64.94Sep 04, 2026
Change
3.86.22%
Bid55.55
Ask68.85
volume1
Intrest11
Last Price2Sep 04, 2026
Change
1.9549.37%
Bid1.03
Ask2.77
volume115
Intrest155
Strike
1210
1210
Last Price61.98Sep 03, 2026
Change
-0%
Bid57.75
Ask68
volume0
Intrest36
Last Price1.4Sep 04, 2026
Change
2.362.16%
Bid0.25
Ask1.94
volume19
Intrest94
Strike
1215
1215
Last Price69Sep 04, 2026
Change
1.92.83%
Bid64.85
Ask72.8
volume2
Intrest45
Last Price1.14Sep 04, 2026
Change
1.9663.23%
Bid0.76
Ask1.5
volume74
Intrest72
Strike
1220
1220
Last Price70.36Sep 04, 2026
Change
6.7210.56%
Bid66.05
Ask79.25
volume2
Intrest30
Last Price1.12Sep 04, 2026
Change
1.3955.38%
Bid0.75
Ask1.42
volume19
Intrest81
Strike
1225
1225
Last Price72.63Sep 03, 2026
Change
-0%
Bid72.65
Ask81.15
volume0
Intrest22
Last Price0.99Sep 04, 2026
Change
1.254.79%
Bid0.7
Ask1.37
volume7
Intrest58
Strike
1230
1230
Last Price70.15Sep 02, 2026
Change
-0%
Bid77.75
Ask90
volume0
Intrest18
Last Price0.72Sep 04, 2026
Change
1.2162.69%
Bid0.3
Ask1.59
volume5
Intrest39
Strike
1235
1235
Last Price86.1Sep 03, 2026
Change
-0%
Bid80.3
Ask96.05
volume0
Intrest17
Last Price0.9Sep 04, 2026
Change
0.640%
Bid0.06
Ask1.64
volume27
Intrest100
Strike
1240
1240
Last Price97.12Sep 04, 2026
Change
7.358.19%
Bid87.1
Ask95.9
volume3
Intrest23
Last Price0.53Sep 04, 2026
Change
0.7257.6%
Bid0.25
Ask0.74
volume15
Intrest64
Strike
1245
1245
Last Price102.16Sep 04, 2026
Change
16.9719.92%
Bid93
Ask100.55
volume3
Intrest27
Last Price0.45Sep 04, 2026
Change
0.6559.09%
Bid0.35
Ask1.05
volume223
Intrest241
Strike
1250
1250
Last Price107.1Sep 04, 2026
Change
1313.82%
Bid97.95
Ask105.95
volume1
Intrest16
Last Price0.42Sep 04, 2026
Change
0.5355.79%
Bid0.02
Ask0.51
volume80
Intrest54
Strike
1255
1255
Last Price89.84Sep 01, 2026
Change
-0%
Bid101.95
Ask114
volume0
Intrest1
Last Price0.25Sep 04, 2026
Change
0.4564.29%
Bid-
Ask0.96
volume24
Intrest62
Strike
1260
1260
Last Price103.35Aug 31, 2026
Change
-0%
Bid104.95
Ask117.95
volume0
Intrest1
Last Price0.31Sep 04, 2026
Change
0.3553.03%
Bid-
Ask0.72
volume18
Intrest42
Strike
1265
1265
Last Price86.95Aug 27, 2026
Change
-0%
Bid112.75
Ask124
volume0
Intrest1
Last Price0.29Sep 04, 2026
Change
0.2849.12%
Bid0.24
Ask0.89
volume70
Intrest36
Strike
1270
1270
Last Price98.3Sep 02, 2026
Change
-0%
Bid115.05
Ask129.25
volume0
Intrest1
Last Price0.23Sep 04, 2026
Change
0.1641.03%
Bid0.08
Ask0.51
volume97
Intrest63
Strike
1275
1275
Last Price103.25Sep 02, 2026
Change
-0%
Bid122.1
Ask134.15
volume0
Intrest0
Last Price0.19Sep 04, 2026
Change
0.2556.82%
Bid0.12
Ask0.43
volume9
Intrest74
Strike
1280
1280
Last Price128.32Sep 03, 2026
Change
-0%
Bid125.5
Ask138.4
volume0
Intrest3
Last Price0.13Sep 04, 2026
Change
0.1858.06%
Bid0.01
Ask0.21
volume11
Intrest100
Strike
1285
1285
Last Price99.9Aug 27, 2026
Change
-0%
Bid128
Ask146.8
volume0
Intrest0
Last Price0.21Sep 04, 2026
Change
0.1541.67%
Bid-
Ask0.99
volume35
Intrest59
Strike
1290
1290
Last Price104.55Aug 27, 2026
Change
-0%
Bid132.35
Ask148.35
volume0
Intrest0
Last Price1.5Sep 01, 2026
Change
-0%
Bid-
Ask16.05
volume0
Intrest59
Strike
1295
1295
Last Price115.61Aug 27, 2026
Change
-0%
Bid140.95
Ask153.25
volume0
Intrest1
Last Price0.1Sep 04, 2026
Change
0.375%
Bid0.01
Ask0.18
volume227
Intrest297
Strike
1300
1300
Last Price155Sep 04, 2026
Change
4540.91%
Bid146.1
Ask159.2
volume1
Intrest1
Last Price0.3Sep 03, 2026
Change
-0%
Bid-
Ask0.51
volume0
Intrest15
Strike
1305
1305
Last Price123.8Aug 27, 2026
Change
-0%
Bid151.3
Ask164.2
volume0
Intrest2
Last Price0.09Sep 04, 2026
Change
0.152.63%
Bid0.01
Ask0.17
volume38
Intrest32
Strike
1310
1310
Last Price-
Change
-
Bid155.3
Ask167.2
volume0
Intrest0
Last Price0.66Sep 01, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest16
Strike
1315
1315
Last Price-
Change
-
Bid162.75
Ask174
volume0
Intrest0
Last Price0.3Sep 04, 2026
Change
0.1157.89%
Bid-
Ask0.5
volume3
Intrest57
Strike
1320
1320
Last Price84.9Aug 24, 2026
Change
-0%
Bid168.4
Ask178.75
volume0
Intrest1
Last Price0.31Sep 04, 2026
Change
0.21210%
Bid-
Ask0.6
volume5
Intrest12
Strike
1325
1325
Last Price88.35Aug 24, 2026
Change
-0%
Bid171.25
Ask184.05
volume0
Intrest0
Last Price0.29Sep 04, 2026
Change
0.1381.25%
Bid-
Ask7.5
volume5
Intrest3
Strike
1330
1330
Last Price77.3Aug 20, 2026
Change
-0%
Bid175.2
Ask188.25
volume0
Intrest0
Last Price0.98Aug 27, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest23
Strike
1335
1335
Last Price-
Change
-
Bid181.1
Ask194.4
volume0
Intrest0
Last Price0.13Sep 04, 2026
Change
0.08160%
Bid-
Ask0.1
volume39
Intrest208
Strike
1340
1340
Last Price161.1Aug 27, 2026
Change
-0%
Bid187
Ask199.45
volume0
Intrest1
Last Price0.13Sep 04, 2026
Change
0.0330%
Bid-
Ask0.81
volume35
Intrest43
Strike
1345
1345
Last Price-
Change
-
Bid189.9
Ask202.8
volume0
Intrest0
Last Price0.41Aug 31, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest124
Strike
1350
1350
Last Price-
Change
-
Bid196.6
Ask209.25
volume0
Intrest0
Last Price0.41Aug 31, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest237
Strike
1355
1355
Last Price-
Change
-
Bid201.6
Ask214.65
volume0
Intrest0
Last Price0.1Sep 04, 2026
Change
0.8989.9%
Bid-
Ask2.06
volume2
Intrest200
Strike
1360
1360
Last Price171.45Aug 27, 2026
Change
-0%
Bid207.3
Ask219.65
volume0
Intrest0
Last Price0.11Sep 03, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest50
Strike
1380
1380
Last Price167.5Aug 11, 2026
Change
-0%
Bid227.15
Ask239.65
volume0
Intrest0
Last Price0.12Sep 04, 2026
Change
0.4578.95%
Bid-
Ask0.57
volume1
Intrest439
Strike
1400
1400
Last Price186.25Aug 11, 2026
Change
-0%
Bid246.35
Ask257.8
volume0
Intrest0
Last Price0.32Aug 31, 2026
Change
-0%
Bid-
Ask0.32
volume0
Intrest21
Strike
1420
1420
Last Price-
Change
-
Bid266.3
Ask279.65
volume0
Intrest0
Last Price0.16Sep 01, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest10
Strike
1440
1440
Last Price-
Change
-
Bid286.45
Ask299.65
volume0
Intrest0
Last Price0.05Sep 02, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest1554
Strike
1460
1460
Last Price255.3Aug 12, 2026
Change
-0%
Bid305.1
Ask318.75
volume0
Intrest0
Last Price0.15Sep 01, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest89
Strike
1480
1480
Last Price-
Change
-
Bid324.95
Ask339.7
volume0
Intrest0
Last Price0.5Sep 01, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest8
Strike
1500
1500
Last Price226.2Aug 19, 2026
Change
-0%
Bid347.95
Ask360
volume0
Intrest0
Last Price0.14Sep 01, 2026
Change
-0%
Bid-
Ask0.74
volume0
Intrest55
Strike
1520
1520
Last Price258.25Aug 21, 2026
Change
-0%
Bid364.7
Ask379.65
volume0
Intrest0
Last Price0.8Aug 26, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest53
Strike
1540
1540
Last Price-
Change
-
Bid386
Ask399.7
volume0
Intrest0
Last Price0.39Aug 25, 2026
Change
-0%
Bid-
Ask0.9
volume0
Intrest101
Strike
1560
1560
Last Price-
Change
-
Bid404.65
Ask416.2
volume0
Intrest0
Last Price0.34Aug 26, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest22
Strike
1580
1580
Last Price-
Change
-
Bid427.75
Ask440
volume0
Intrest0
Last Price0.16Aug 21, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest222
Strike
1600
1600
Last Price456.04Sep 04, 2026
Change
-
Bid445.55
Ask457.8
volume1
Intrest0
Last Price0.43Aug 24, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest966
Strike
1620
1620
Last Price-
Change
-
Bid462.85
Ask477.8
volume0
Intrest0
Last Price0.14Sep 02, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest822
Strike
1640
1640
Last Price-
Change
-
Bid486
Ask497.8
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved