Eli Lilly Options

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

P/C Ratio (Vol)

1.83

P/C Ratio (OI)

1.26

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

610.01640.0

610.0

1640.0

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

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 Price-

Change

Bid677.1

Ask692.1

volume0

Intrest0

Strike

610

Last Price0.01Oct 23, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest127

Last Price-

Change

Bid666.5

Ask683.7

volume0

Intrest0

Strike

620

Last Price0.01Oct 20, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest82

Last Price-

Change

Bid656.5

Ask672.6

volume0

Intrest0

Strike

630

Last Price0.01Oct 26, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest515

Last Price-

Change

Bid646.9

Ask662.45

volume0

Intrest0

Strike

640

Last Price0.01Oct 27, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest113

Last Price-

Change

Bid636.5

Ask653.55

volume0

Intrest0

Strike

650

Last Price0.01Oct 28, 2026

Change

-0%

Bid-

Ask0.02

volume6

Intrest42

Last Price-

Change

Bid627.1

Ask642.35

volume0

Intrest0

Strike

660

Last Price0.01Oct 28, 2026

Change

-0%

Bid-

Ask0.02

volume10

Intrest1078

Last Price-

Change

Bid616.5

Ask632.35

volume0

Intrest0

Strike

670

Last Price0.01Oct 28, 2026

Change

-0%

Bid-

Ask0.02

volume25

Intrest77

Last Price-

Change

Bid606.5

Ask622.15

volume0

Intrest0

Strike

680

Last Price0.01Oct 28, 2026

Change

-0%

Bid-

Ask0.02

volume4

Intrest44

Last Price-

Change

Bid596.8

Ask612.35

volume0

Intrest0

Strike

690

Last Price0.04Oct 28, 2026

Change

0.02100%

Bid-

Ask0.04

volume2

Intrest184

Last Price-

Change

Bid586.8

Ask602.15

volume0

Intrest0

Strike

700

Last Price0.01Oct 28, 2026

Change

-0%

Bid-

Ask0.12

volume1019

Intrest88

Last Price-

Change

Bid576.55

Ask592.35

volume0

Intrest0

Strike

710

Last Price0.02Oct 28, 2026

Change

0.0133.33%

Bid-

Ask0.02

volume108

Intrest80

Last Price-

Change

Bid566.55

Ask582.35

volume0

Intrest0

Strike

720

Last Price0.01Oct 28, 2026

Change

0.0150%

Bid-

Ask4.9

volume42

Intrest136

Last Price-

Change

Bid556.95

Ask572.35

volume0

Intrest0

Strike

730

Last Price0.03Oct 28, 2026

Change

-0%

Bid-

Ask0.04

volume83

Intrest191

Last Price-

Change

Bid546.95

Ask562.2

volume0

Intrest0

Strike

740

Last Price0.03Oct 28, 2026

Change

-0%

Bid-

Ask0.05

volume10

Intrest593

Last Price-

Change

Bid536.8

Ask552.2

volume0

Intrest0

Strike

750

Last Price0.09Oct 28, 2026

Change

0.0640%

Bid-

Ask4.85

volume8

Intrest163

Last Price-

Change

Bid526.55

Ask542.4

volume0

Intrest0

Strike

760

Last Price0.03Oct 28, 2026

Change

0.0562.5%

Bid0.02

Ask0.05

volume45

Intrest121

Last Price356.61Sep 11, 2026

Change

-0%

Bid517.4

Ask533

volume0

Intrest3

Strike

770

Last Price0.03Oct 28, 2026

Change

0.0770%

Bid-

Ask0.15

volume16

Intrest114

Last Price-

Change

Bid507.4

Ask521.4

volume0

Intrest0

Strike

780

Last Price0.15Oct 12, 2026

Change

-0%

Bid-

Ask0.15

volume0

Intrest6

Last Price-

Change

Bid497.4

Ask511.45

volume0

Intrest0

Strike

790

Last Price0.02Oct 28, 2026

Change

0.183.33%

Bid0.01

Ask0.05

volume67

Intrest50

Last Price509.92Oct 22, 2026

Change

-0%

Bid487.4

Ask501.6

volume0

Intrest3

Strike

800

Last Price0.04Oct 28, 2026

Change

0.02100%

Bid0.02

Ask0.05

volume8

Intrest86

Last Price-

Change

Bid477.4

Ask491.85

volume0

Intrest0

Strike

810

Last Price0.09Oct 28, 2026

Change

0.06200%

Bid0.02

Ask0.05

volume117

Intrest81

Last Price308.85Sep 11, 2026

Change

-0%

Bid467.45

Ask481.6

volume0

Intrest3

Strike

820

Last Price0.03Oct 28, 2026

Change

0.0240%

Bid-

Ask0.05

volume1

Intrest53

Last Price-

Change

Bid457.45

Ask471.6

volume0

Intrest0

Strike

830

Last Price0.05Oct 26, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest192

Last Price-

Change

Bid447.45

Ask461.5

volume0

Intrest0

Strike

840

Last Price0.03Oct 28, 2026

Change

-0%

Bid0.03

Ask0.05

volume13

Intrest209

Last Price431.7Oct 23, 2026

Change

-0%

Bid437.45

Ask451.5

volume0

Intrest3

Strike

850

Last Price0.03Oct 28, 2026

Change

-0%

Bid0.01

Ask0.05

volume5

Intrest69

Last Price-

Change

Bid427.45

Ask441.85

volume0

Intrest0

Strike

860

Last Price0.05Oct 28, 2026

Change

0.0266.67%

Bid0.02

Ask0.05

volume53

Intrest92

Last Price324.87Sep 28, 2026

Change

-0%

Bid417.45

Ask431.65

volume0

Intrest1

Strike

870

Last Price0.15Oct 28, 2026

Change

0.11275%

Bid0.03

Ask0.33

volume176

Intrest58

Last Price-

Change

Bid407.5

Ask421.7

volume0

Intrest0

Strike

880

Last Price0.08Oct 28, 2026

Change

0.0642.86%

Bid-

Ask4.9

volume7

Intrest24

Last Price-

Change

Bid397.5

Ask411.45

volume0

Intrest0

Strike

890

Last Price0.04Oct 28, 2026

Change

0.1173.33%

Bid0.01

Ask0.15

volume9

Intrest111

Last Price-

Change

Bid387.5

Ask401.55

volume0

Intrest0

Strike

900

Last Price0.07Oct 28, 2026

Change

0.992.78%

Bid-

Ask4.9

volume4

Intrest133

Last Price-

Change

Bid377.5

Ask391.7

volume0

Intrest0

Strike

910

Last Price0.21Oct 21, 2026

Change

-0%

Bid-

Ask0.22

volume0

Intrest44

Last Price-

Change

Bid367.3

Ask382.35

volume0

Intrest0

Strike

920

Last Price1.96Oct 20, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest43

Last Price-

Change

Bid357.5

Ask371.95

volume0

Intrest0

Strike

930

Last Price0.28Oct 22, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest51

Last Price-

Change

Bid352.55

Ask366.6

volume0

Intrest0

Strike

935

Last Price0.18Oct 21, 2026

Change

-0%

Bid-

Ask2.57

volume0

Intrest29

Last Price340Oct 23, 2026

Change

-0%

Bid347.55

Ask361.6

volume0

Intrest1

Strike

940

Last Price0.1Oct 28, 2026

Change

0.05100%

Bid0.07

Ask0.1

volume121

Intrest309

Last Price-

Change

Bid342.55

Ask356.6

volume0

Intrest0

Strike

945

Last Price0.1Oct 26, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest136

Last Price-

Change

Bid337.5

Ask352

volume0

Intrest0

Strike

950

Last Price0.19Oct 27, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest77

Last Price-

Change

Bid332.5

Ask347.05

volume0

Intrest0

Strike

955

Last Price0.49Oct 22, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest32

Last Price-

Change

Bid327.35

Ask342.25

volume0

Intrest0

Strike

960

Last Price0.21Oct 21, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest38

Last Price-

Change

Bid322.6

Ask336.6

volume0

Intrest0

Strike

965

Last Price0.1Oct 23, 2026

Change

-0%

Bid-

Ask0.2

volume0

Intrest111

Last Price212.4Sep 29, 2026

Change

-0%

Bid317.6

Ask332

volume0

Intrest1

Strike

970

Last Price0.08Oct 28, 2026

Change

0.0538.46%

Bid0.01

Ask0.14

volume20

Intrest139

Last Price222.57Sep 28, 2026

Change

-0%

Bid313.7

Ask327.2

volume0

Intrest44

Strike

975

Last Price0.13Oct 28, 2026

Change

2.1794.35%

Bid0.01

Ask0.23

volume9

Intrest35

Last Price-

Change

Bid307.6

Ask321.85

volume0

Intrest0

Strike

980

Last Price0.14Oct 28, 2026

Change

0.0526.32%

Bid0.06

Ask0.19

volume8

Intrest98

Last Price-

Change

Bid302.6

Ask317.05

volume0

Intrest0

Strike

985

Last Price0.28Oct 26, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest21

Last Price-

Change

Bid297.65

Ask311.65

volume0

Intrest0

Strike

990

Last Price0.12Oct 28, 2026

Change

0.1352%

Bid0.01

Ask0.31

volume1

Intrest56

Last Price168.4Oct 06, 2026

Change

-0%

Bid292.65

Ask306.65

volume0

Intrest0

Strike

995

Last Price0.19Oct 28, 2026

Change

0.0829.63%

Bid0.01

Ask4.9

volume3

Intrest16

Last Price309.14Oct 22, 2026

Change

-0%

Bid287.65

Ask301.65

volume0

Intrest1

Strike

1000

Last Price0.15Oct 28, 2026

Change

0.0421.05%

Bid0.05

Ask0.24

volume163

Intrest120

Last Price-

Change

Bid282.65

Ask296.65

volume0

Intrest0

Strike

1005

Last Price1.01Oct 28, 2026

Change

0.51102%

Bid-

Ask0.6

volume2

Intrest37

Last Price-

Change

Bid277.65

Ask291.7

volume0

Intrest0

Strike

1010

Last Price0.15Oct 28, 2026

Change

0.1142.31%

Bid-

Ask3.55

volume9

Intrest50

Last Price-

Change

Bid272.7

Ask286.7

volume0

Intrest0

Strike

1015

Last Price0.52Oct 28, 2026

Change

0.035.45%

Bid0.01

Ask13.65

volume7

Intrest21

Last Price272.16Oct 23, 2026

Change

-0%

Bid267.7

Ask281.75

volume0

Intrest1

Strike

1020

Last Price0.2Oct 28, 2026

Change

0.7679.17%

Bid-

Ask2.01

volume2

Intrest45

Last Price-

Change

Bid262.7

Ask276.75

volume0

Intrest0

Strike

1025

Last Price0.2Oct 28, 2026

Change

0.1644.44%

Bid0.05

Ask0.69

volume24

Intrest140

Last Price155.57Oct 12, 2026

Change

-0%

Bid257.75

Ask271.75

volume0

Intrest2

Strike

1030

Last Price0.25Oct 28, 2026

Change

1.5686.19%

Bid0.01

Ask13.55

volume3

Intrest53

Last Price266.18Oct 20, 2026

Change

-0%

Bid252.75

Ask266.75

volume0

Intrest2

Strike

1035

Last Price0.3Oct 28, 2026

Change

0.3755.22%

Bid-

Ask4.9

volume2

Intrest67

Last Price247.4Oct 26, 2026

Change

-0%

Bid247.75

Ask262

volume0

Intrest12

Strike

1040

Last Price1.01Oct 27, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest61

Last Price242.45Oct 26, 2026

Change

-0%

Bid242.8

Ask256.8

volume0

Intrest2

Strike

1045

Last Price0.4Oct 27, 2026

Change

-0%

Bid-

Ask4.8

volume0

Intrest61

Last Price231.47Oct 26, 2026

Change

-0%

Bid237.8

Ask251.85

volume0

Intrest6

Strike

1050

Last Price0.8Oct 28, 2026

Change

0.2624.53%

Bid0.25

Ask0.38

volume17

Intrest277

Last Price166.41Oct 14, 2026

Change

-0%

Bid232.85

Ask246.9

volume0

Intrest12

Strike

1055

Last Price0.41Oct 28, 2026

Change

0.036.82%

Bid0.27

Ask0.89

volume4

Intrest85

Last Price240.57Oct 20, 2026

Change

-0%

Bid227.85

Ask241.9

volume0

Intrest10

Strike

1060

Last Price0.84Oct 28, 2026

Change

0.3158.49%

Bid0.15

Ask0.84

volume224

Intrest39

Last Price128.57Oct 12, 2026

Change

-0%

Bid222.9

Ask236.95

volume0

Intrest7

Strike

1065

Last Price0.5Oct 28, 2026

Change

0.1421.88%

Bid0.02

Ask4.65

volume20

Intrest68

Last Price212.31Oct 26, 2026

Change

-0%

Bid217.95

Ask232

volume0

Intrest14

Strike

1070

Last Price0.43Oct 28, 2026

Change

0.3645.57%

Bid0.23

Ask0.68

volume13

Intrest59

Last Price92.95Oct 08, 2026

Change

-0%

Bid212.95

Ask227.05

volume0

Intrest7

Strike

1075

Last Price0.51Oct 28, 2026

Change

0.2835.44%

Bid0.23

Ask0.89

volume67

Intrest216

Last Price200.72Oct 27, 2026

Change

-0%

Bid208

Ask222

volume0

Intrest11

Strike

1080

Last Price0.55Oct 28, 2026

Change

0.2934.52%

Bid0.47

Ask0.61

volume382

Intrest124

Last Price85.95Oct 08, 2026

Change

-0%

Bid203.05

Ask217.15

volume0

Intrest5

Strike

1085

Last Price0.66Oct 28, 2026

Change

0.2930.53%

Bid-

Ask4.9

volume2

Intrest70

Last Price92.83Oct 13, 2026

Change

-0%

Bid198.1

Ask212.15

volume0

Intrest12

Strike

1090

Last Price0.87Oct 28, 2026

Change

0.1716.35%

Bid0.49

Ask1.04

volume18

Intrest145

Last Price80Oct 06, 2026

Change

-0%

Bid193.15

Ask207.25

volume0

Intrest3

Strike

1095

Last Price0.89Oct 28, 2026

Change

0.2823.93%

Bid-

Ask1.35

volume39

Intrest75

Last Price191.95Oct 28, 2026

Change

1.91%

Bid188

Ask202.85

volume1

Intrest18

Strike

1100

Last Price0.84Oct 28, 2026

Change

0.4735.88%

Bid0.66

Ask1.02

volume547

Intrest867

Last Price181.39Oct 26, 2026

Change

-0%

Bid183.35

Ask197.45

volume0

Intrest6

Strike

1105

Last Price1.14Oct 28, 2026

Change

0.425.97%

Bid0.19

Ask1.65

volume76

Intrest276

Last Price191.13Oct 20, 2026

Change

-0%

Bid178.4

Ask192.5

volume0

Intrest19

Strike

1110

Last Price1.2Oct 28, 2026

Change

0.633.33%

Bid0.52

Ask1.7

volume3

Intrest119

Last Price83.5Oct 13, 2026

Change

-0%

Bid173.55

Ask187.7

volume0

Intrest8

Strike

1115

Last Price1.6Oct 27, 2026

Change

-0%

Bid0.6

Ask5.65

volume0

Intrest117

Last Price155.56Oct 21, 2026

Change

-0%

Bid168.65

Ask182.8

volume0

Intrest15

Strike

1120

Last Price1.42Oct 28, 2026

Change

0.629.7%

Bid1.07

Ask1.78

volume73

Intrest114

Last Price80.71Oct 13, 2026

Change

-0%

Bid163.8

Ask178

volume0

Intrest14

Strike

1125

Last Price1.51Oct 28, 2026

Change

0.7633.48%

Bid1.04

Ask1.98

volume283

Intrest307

Last Price77.03Oct 13, 2026

Change

-0%

Bid158.95

Ask173.55

volume0

Intrest24

Strike

1130

Last Price1.74Oct 28, 2026

Change

0.6426.89%

Bid1.45

Ask2.23

volume42

Intrest157

Last Price144.65Oct 21, 2026

Change

-0%

Bid154.15

Ask168.4

volume0

Intrest24

Strike

1135

Last Price1.87Oct 28, 2026

Change

0.8330.74%

Bid1.4

Ask2.31

volume25

Intrest806

Last Price152.2Oct 28, 2026

Change

14.258.56%

Bid148.95

Ask164.2

volume5

Intrest21

Strike

1140

Last Price2.16Oct 28, 2026

Change

0.5720.88%

Bid1.66

Ask2.66

volume16

Intrest196

Last Price153.99Oct 28, 2026

Change

9.215.64%

Bid144.6

Ask158.85

volume3

Intrest50

Strike

1145

Last Price2.36Oct 28, 2026

Change

0.8827.16%

Bid1.87

Ask2.9

volume30

Intrest58

Last Price142.33Oct 28, 2026

Change

6.674.92%

Bid139.5

Ask153.6

volume16

Intrest323

Strike

1150

Last Price2.49Oct 28, 2026

Change

0.9728.03%

Bid2.4

Ask3

volume74

Intrest398

Last Price129.75Oct 15, 2026

Change

-0%

Bid137.55

Ask152.35

volume0

Intrest2

Strike

1152.5

Last Price1.83Oct 28, 2026

Change

2.1754.25%

Bid2.1

Ask3.5

volume2

Intrest26

Last Price137.63Oct 28, 2026

Change

12.178.12%

Bid135.2

Ask149.5

volume4

Intrest34

Strike

1155

Last Price3.09Oct 28, 2026

Change

0.9824.08%

Bid1.72

Ask4

volume21

Intrest235

Last Price136.27Oct 27, 2026

Change

-0%

Bid132.9

Ask147.7

volume0

Intrest6

Strike

1157.5

Last Price3.43Oct 28, 2026

Change

0.9621.87%

Bid0.01

Ask12.15

volume28

Intrest38

Last Price132.52Oct 28, 2026

Change

23.314.95%

Bid130.25

Ask145.7

volume1

Intrest47

Strike

1160

Last Price4.48Oct 28, 2026

Change

0.051.1%

Bid2.5

Ask6.05

volume367

Intrest123

Last Price131.77Oct 27, 2026

Change

-0%

Bid128.25

Ask142.6

volume0

Intrest10

Strike

1162.5

Last Price4.34Oct 28, 2026

Change

0.7614.9%

Bid0.1

Ask7.25

volume17

Intrest32

Last Price136Oct 28, 2026

Change

16.6310.9%

Bid125.95

Ask140.3

volume1

Intrest40

Strike

1165

Last Price3.85Oct 28, 2026

Change

1.1923.61%

Bid2.9

Ask5.15

volume69

Intrest272

Last Price121.14Oct 15, 2026

Change

-0%

Bid123.7

Ask138.35

volume0

Intrest4

Strike

1167.5

Last Price3.8Oct 28, 2026

Change

1.0521.65%

Bid3.1

Ask6.5

volume1

Intrest21

Last Price123.13Oct 28, 2026

Change

4.33.37%

Bid121.15

Ask136.5

volume1

Intrest84

Strike

1170

Last Price4.55Oct 28, 2026

Change

0.8515.74%

Bid3.55

Ask5.2

volume89

Intrest125

Last Price74.85Oct 14, 2026

Change

-0%

Bid119.2

Ask134.25

volume0

Intrest2

Strike

1172.5

Last Price6.5Oct 26, 2026

Change

-0%

Bid1.86

Ask6.5

volume0

Intrest14

Last Price102.07Oct 23, 2026

Change

-0%

Bid116.65

Ask132

volume0

Intrest31

Strike

1175

Last Price4.75Oct 28, 2026

Change

1.7526.92%

Bid3.85

Ask5.8

volume28

Intrest103

Last Price105.73Oct 28, 2026

Change

24.5218.83%

Bid112.2

Ask126.75

volume1

Intrest51

Strike

1180

Last Price5.5Oct 28, 2026

Change

2.127.63%

Bid4.4

Ask6

volume49

Intrest172

Last Price115.25Oct 28, 2026

Change

51.5580.93%

Bid110.3

Ask124.8

volume1

Intrest7

Strike

1182.5

Last Price6.55Oct 28, 2026

Change

3.0231.56%

Bid4.5

Ask10.1

volume20

Intrest71

Last Price93.55Oct 16, 2026

Change

-0%

Bid110.15

Ask122.6

volume0

Intrest51

Strike

1185

Last Price5.75Oct 28, 2026

Change

2.4229.62%

Bid4.65

Ask7.4

volume6

Intrest172

Last Price90.71Oct 23, 2026

Change

-0%

Bid105.95

Ask120.05

volume0

Intrest10

Strike

1187.5

Last Price6.76Oct 28, 2026

Change

0.699.26%

Bid3.3

Ask7.8

volume2

Intrest36

Last Price106.99Oct 28, 2026

Change

7.627.67%

Bid103.45

Ask118.8

volume3

Intrest53

Strike

1190

Last Price7.01Oct 28, 2026

Change

1.8420.79%

Bid5.6

Ask8.05

volume27

Intrest128

Last Price129.1Oct 22, 2026

Change

-0%

Bid101.3

Ask115.6

volume0

Intrest8

Strike

1192.5

Last Price8.5Oct 28, 2026

Change

9.4852.73%

Bid3.5

Ask12.65

volume1

Intrest4

Last Price94.57Oct 26, 2026

Change

-0%

Bid100.9

Ask114.2

volume0

Intrest34

Strike

1195

Last Price7.75Oct 28, 2026

Change

2.1821.95%

Bid6.15

Ask7.7

volume28

Intrest185

Last Price98.92Oct 28, 2026

Change

1.091.09%

Bid97.45

Ask111.6

volume1

Intrest6

Strike

1197.5

Last Price8Oct 28, 2026

Change

1.0711.8%

Bid6.7

Ask8.55

volume13

Intrest45

Last Price99.2Oct 28, 2026

Change

6.777.32%

Bid94.95

Ask109.4

volume26

Intrest91

Strike

1200

Last Price8.55Oct 28, 2026

Change

2.1319.94%

Bid8

Ask8.55

volume277

Intrest562

Last Price93.59Oct 28, 2026

Change

0.510.54%

Bid90.75

Ask105.55

volume6

Intrest94

Strike

1205

Last Price9.15Oct 28, 2026

Change

2.3520.43%

Bid7.75

Ask10.6

volume64

Intrest152

Last Price90.2Oct 27, 2026

Change

-0%

Bid86.65

Ask101.25

volume0

Intrest89

Strike

1210

Last Price10.85Oct 28, 2026

Change

1.5412.43%

Bid8.35

Ask12.3

volume58

Intrest345

Last Price86.35Oct 27, 2026

Change

-0%

Bid82.65

Ask98.35

volume0

Intrest40

Strike

1215

Last Price11.95Oct 28, 2026

Change

214.34%

Bid9.4

Ask13.4

volume30

Intrest57

Last Price82.02Oct 28, 2026

Change

3.143.98%

Bid78.8

Ask93.45

volume1

Intrest91

Strike

1220

Last Price12.92Oct 28, 2026

Change

2.9818.74%

Bid11.5

Ask14.3

volume188

Intrest143

Last Price77.47Oct 28, 2026

Change

6.667.92%

Bid75.65

Ask89.65

volume2

Intrest90

Strike

1225

Last Price11.95Oct 28, 2026

Change

5.5931.87%

Bid11.65

Ask21.2

volume19

Intrest80

Last Price79Oct 28, 2026

Change

10.3715.11%

Bid71.25

Ask86.75

volume2

Intrest103

Strike

1230

Last Price15.8Oct 28, 2026

Change

2.9715.82%

Bid12.45

Ask19.85

volume12

Intrest78

Last Price74.9Oct 28, 2026

Change

7.911.79%

Bid68

Ask81.95

volume3

Intrest75

Strike

1235

Last Price16.9Oct 28, 2026

Change

3.4216.83%

Bid12.8

Ask22

volume19

Intrest88

Last Price62.47Oct 27, 2026

Change

-0%

Bid64.7

Ask77.6

volume0

Intrest150

Strike

1240

Last Price19.16Oct 28, 2026

Change

1.999.41%

Bid15.7

Ask22.7

volume23

Intrest128

Last Price64.05Oct 28, 2026

Change

6.1510.62%

Bid63.9

Ask76.5

volume30

Intrest250

Strike

1245

Last Price20.95Oct 28, 2026

Change

3.715.01%

Bid16.3

Ask22.4

volume3

Intrest97

Last Price63.07Oct 28, 2026

Change

1.572.55%

Bid57.1

Ask73.05

volume86

Intrest464

Strike

1250

Last Price20.75Oct 28, 2026

Change

519.42%

Bid20.75

Ask23.15

volume184

Intrest185

Last Price63.92Oct 28, 2026

Change

8.9216.22%

Bid57

Ask69.7

volume2

Intrest89

Strike

1255

Last Price24.85Oct 28, 2026

Change

3.4812.28%

Bid21

Ask28.9

volume4

Intrest47

Last Price47.5Oct 23, 2026

Change

-0%

Bid52.2

Ask67.95

volume0

Intrest1

Strike

1257.5

Last Price21.64Oct 28, 2026

Change

5.9321.51%

Bid20.3

Ask29

volume1

Intrest8

Last Price54.61Oct 28, 2026

Change

3.576.99%

Bid54.5

Ask64.5

volume3

Intrest209

Strike

1260

Last Price24.8Oct 28, 2026

Change

5.6318.5%

Bid19.9

Ask28.95

volume13

Intrest89

Last Price59.25Oct 27, 2026

Change

-0%

Bid49

Ask64.15

volume0

Intrest14

Strike

1262.5

Last Price27.5Oct 28, 2026

Change

0.953.34%

Bid20.8

Ask31

volume1

Intrest36

Last Price53.24Oct 28, 2026

Change

4.8410%

Bid51.2

Ask63.65

volume3

Intrest107

Strike

1265

Last Price31.25Oct 28, 2026

Change

1.143.52%

Bid21

Ask31.7

volume31

Intrest22

Last Price39.59Oct 28, 2026

Change

3.8410.74%

Bid51.3

Ask60.3

volume1

Intrest6

Strike

1267.5

Last Price30.97Oct 27, 2026

Change

-0%

Bid22.8

Ask34

volume0

Intrest24

Last Price51Oct 28, 2026

Change

48.51%

Bid47.35

Ask55

volume6

Intrest252

Strike

1270

Last Price29.26Oct 28, 2026

Change

5.3415.43%

Bid25.65

Ask29

volume14

Intrest72

Last Price48.8Oct 28, 2026

Change

4.810.91%

Bid47.7

Ask54.25

volume3

Intrest24

Strike

1272.5

Last Price32Oct 28, 2026

Change

1.64.76%

Bid24.7

Ask34.75

volume2

Intrest8

Last Price48.85Oct 28, 2026

Change

4.5510.27%

Bid47.1

Ask52.75

volume16

Intrest99

Strike

1275

Last Price30.8Oct 28, 2026

Change

5.0514.09%

Bid25.7

Ask32.95

volume28

Intrest50

Last Price47.93Oct 28, 2026

Change

0.781.65%

Bid45.65

Ask51.15

volume34

Intrest36

Strike

1277.5

Last Price33.67Oct 28, 2026

Change

1.333.8%

Bid27.05

Ask36.95

volume2

Intrest19

Last Price46.51Oct 28, 2026

Change

6.9317.51%

Bid44.35

Ask49.55

volume124

Intrest254

Strike

1280

Last Price32.76Oct 28, 2026

Change

7.8419.31%

Bid30.45

Ask35.35

volume28

Intrest161

Last Price41.51Oct 28, 2026

Change

2.416.16%

Bid42.6

Ask48.95

volume7

Intrest38

Strike

1282.5

Last Price37Oct 28, 2026

Change

2.496.31%

Bid29.6

Ask41.2

volume5

Intrest29

Last Price42.55Oct 28, 2026

Change

4.913.01%

Bid40.55

Ask47.2

volume56

Intrest51

Strike

1285

Last Price34.35Oct 28, 2026

Change

7.9518.79%

Bid33.25

Ask38.35

volume28

Intrest42

Last Price42Oct 28, 2026

Change

6.919.66%

Bid39.25

Ask44.2

volume75

Intrest183

Strike

1290

Last Price37.4Oct 28, 2026

Change

6.9515.67%

Bid34.1

Ask41.1

volume40

Intrest35

Last Price38.55Oct 28, 2026

Change

2.727.59%

Bid36.6

Ask41.05

volume86

Intrest63

Strike

1295

Last Price43Oct 28, 2026

Change

4.359.19%

Bid36.45

Ask42.65

volume37

Intrest28

Last Price36.31Oct 28, 2026

Change

2.818.39%

Bid34.55

Ask38.55

volume250

Intrest631

Strike

1300

Last Price43Oct 28, 2026

Change

8.2316.06%

Bid40.3

Ask45.35

volume19

Intrest68

Last Price33.67Oct 28, 2026

Change

2.989.71%

Bid31.5

Ask36.55

volume32

Intrest74

Strike

1305

Last Price48.25Oct 27, 2026

Change

-0%

Bid40.2

Ask52.8

volume0

Intrest11

Last Price30.75Oct 28, 2026

Change

0.752.5%

Bid27.55

Ask34.75

volume27

Intrest117

Strike

1310

Last Price50Oct 28, 2026

Change

3.226.05%

Bid43.8

Ask53.1

volume2

Intrest217

Last Price29.91Oct 28, 2026

Change

4.1616.16%

Bid25.75

Ask32.35

volume2

Intrest74

Strike

1315

Last Price50.69Oct 28, 2026

Change

3.56.46%

Bid45.35

Ask58.3

volume1

Intrest54

Last Price27.35Oct 28, 2026

Change

3.112.78%

Bid25.75

Ask29.1

volume32

Intrest180

Strike

1320

Last Price55.2Oct 28, 2026

Change

8.813.75%

Bid49.25

Ask58.5

volume2

Intrest45

Last Price24.1Oct 28, 2026

Change

1.355.93%

Bid21.05

Ask28.65

volume17

Intrest139

Strike

1325

Last Price60.97Oct 27, 2026

Change

-0%

Bid49.95

Ask61.45

volume0

Intrest16

Last Price21.73Oct 28, 2026

Change

-0%

Bid20.15

Ask29.45

volume3

Intrest142

Strike

1330

Last Price62Oct 23, 2026

Change

-0%

Bid55.6

Ask64.3

volume0

Intrest12

Last Price22Oct 28, 2026

Change

1.266.08%

Bid18.85

Ask24.5

volume24

Intrest17

Strike

1335

Last Price-

Change

Bid58.15

Ask67.4

volume0

Intrest0

Last Price18.43Oct 28, 2026

Change

0.291.55%

Bid16.4

Ask23

volume20

Intrest177

Strike

1340

Last Price71.89Oct 20, 2026

Change

-0%

Bid59.8

Ask70.05

volume0

Intrest4

Last Price17.4Oct 28, 2026

Change

0.341.99%

Bid15.55

Ask23.1

volume7

Intrest54

Strike

1345

Last Price73Oct 28, 2026

Change

Bid62.1

Ask74.2

volume1

Intrest0

Last Price17.5Oct 28, 2026

Change

1.559.72%

Bid14

Ask19.55

volume127

Intrest116

Strike

1350

Last Price75.18Oct 28, 2026

Change

9.7211.45%

Bid68

Ask80.7

volume2

Intrest16

Last Price15.8Oct 28, 2026

Change

1.27.06%

Bid12.45

Ask16.8

volume8

Intrest30

Strike

1355

Last Price79.64Oct 27, 2026

Change

-0%

Bid70.5

Ask84.25

volume0

Intrest1

Last Price13.58Oct 28, 2026

Change

1.088.64%

Bid11.35

Ask15.75

volume52

Intrest287

Strike

1360

Last Price96.15Oct 23, 2026

Change

-0%

Bid73.25

Ask84.5

volume0

Intrest13

Last Price11.52Oct 28, 2026

Change

0.856.87%

Bid9.7

Ask17.05

volume2

Intrest19

Strike

1365

Last Price85.3Oct 22, 2026

Change

-0%

Bid78.4

Ask88.65

volume0

Intrest1

Last Price13.5Oct 28, 2026

Change

3.2531.71%

Bid10.4

Ask13.3

volume205

Intrest103

Strike

1370

Last Price-

Change

Bid82.55

Ask95.45

volume0

Intrest0

Last Price10.3Oct 28, 2026

Change

0.252.49%

Bid8

Ask12.5

volume25

Intrest42

Strike

1375

Last Price93.94Oct 28, 2026

Change

Bid86.4

Ask99.55

volume1

Intrest0

Last Price9.63Oct 28, 2026

Change

0.637%

Bid8.25

Ask11.05

volume23

Intrest232

Strike

1380

Last Price136.95Oct 15, 2026

Change

-0%

Bid88.4

Ask103

volume0

Intrest11

Last Price9.5Oct 28, 2026

Change

1.620.25%

Bid7.05

Ask12

volume15

Intrest22

Strike

1385

Last Price102.3Oct 28, 2026

Change

10.659.43%

Bid92.25

Ask106.95

volume1

Intrest1

Last Price7.79Oct 28, 2026

Change

0.243.18%

Bid7

Ask9.5

volume25

Intrest64

Strike

1390

Last Price-

Change

Bid96.4

Ask111.15

volume0

Intrest0

Last Price6.55Oct 28, 2026

Change

0.050.76%

Bid5.35

Ask8.4

volume12

Intrest12

Strike

1395

Last Price-

Change

Bid102.1

Ask115.8

volume0

Intrest0

Last Price6.36Oct 28, 2026

Change

0.111.76%

Bid5.45

Ask7.1

volume137

Intrest777

Strike

1400

Last Price143.75Oct 23, 2026

Change

-0%

Bid107.25

Ask119.9

volume0

Intrest2

Last Price6Oct 28, 2026

Change

0.071.15%

Bid4.45

Ask6.7

volume15

Intrest19

Strike

1405

Last Price-

Change

Bid110.15

Ask124.1

volume0

Intrest0

Last Price5Oct 28, 2026

Change

1.523.08%

Bid4.85

Ask5.8

volume70

Intrest43

Strike

1410

Last Price-

Change

Bid114.6

Ask128.45

volume0

Intrest0

Last Price3.92Oct 28, 2026

Change

0.082%

Bid3.05

Ask5.6

volume8

Intrest72

Strike

1415

Last Price-

Change

Bid119.95

Ask132.9

volume0

Intrest0

Last Price3.8Oct 28, 2026

Change

0.38.57%

Bid3.05

Ask4.5

volume76

Intrest94

Strike

1420

Last Price120.87Oct 22, 2026

Change

-0%

Bid122.45

Ask137.5

volume0

Intrest3

Last Price2.85Oct 28, 2026

Change

0.9525%

Bid2.2

Ask4

volume19

Intrest36

Strike

1425

Last Price-

Change

Bid128.85

Ask141.45

volume0

Intrest0

Last Price2.9Oct 28, 2026

Change

0.113.65%

Bid2.37

Ask3.65

volume23

Intrest44

Strike

1430

Last Price137.87Oct 20, 2026

Change

-0%

Bid131.55

Ask145.95

volume0

Intrest1

Last Price3.6Oct 28, 2026

Change

0.7827.66%

Bid1.15

Ask3.25

volume19

Intrest35

Strike

1435

Last Price133.81Oct 22, 2026

Change

-0%

Bid138.4

Ask150.25

volume0

Intrest15

Last Price2.16Oct 28, 2026

Change

0.415.62%

Bid1.26

Ask2.64

volume10

Intrest124

Strike

1440

Last Price146.15Oct 20, 2026

Change

-0%

Bid143.15

Ask155.15

volume0

Intrest1

Last Price1.96Oct 28, 2026

Change

0.5120.65%

Bid0.06

Ask2.64

volume4

Intrest1

Strike

1445

Last Price142.28Oct 22, 2026

Change

-0%

Bid145.65

Ask160.8

volume0

Intrest6

Last Price1.8Oct 28, 2026

Change

0.189.09%

Bid1.21

Ask2.12

volume82

Intrest158

Strike

1450

Last Price146.79Oct 22, 2026

Change

-0%

Bid151.7

Ask165.05

volume0

Intrest2

Last Price1.52Oct 28, 2026

Change

0.4824%

Bid0.21

Ask2.11

volume8

Intrest62

Strike

1455

Last Price-

Change

Bid157.5

Ask169.4

volume0

Intrest0

Last Price1.27Oct 28, 2026

Change

0.3320.63%

Bid0.37

Ask1.56

volume19

Intrest87

Strike

1460

Last Price203.65Oct 16, 2026

Change

-0%

Bid161.45

Ask174.35

volume0

Intrest1

Last Price1.34Oct 28, 2026

Change

0.074.96%

Bid0.5

Ask2.35

volume3

Intrest35

Strike

1465

Last Price-

Change

Bid164.8

Ask179.85

volume0

Intrest0

Last Price1.5Oct 28, 2026

Change

0.3126.05%

Bid0.01

Ask1.17

volume1

Intrest220

Strike

1470

Last Price-

Change

Bid172

Ask184.3

volume0

Intrest0

Last Price0.81Oct 28, 2026

Change

0.3127.68%

Bid0.1

Ask1.42

volume10

Intrest26

Strike

1475

Last Price-

Change

Bid175.75

Ask189

volume0

Intrest0

Last Price0.72Oct 28, 2026

Change

0.5342.4%

Bid0.54

Ask0.74

volume450

Intrest354

Strike

1480

Last Price-

Change

Bid179.45

Ask193.7

volume0

Intrest0

Last Price0.45Oct 28, 2026

Change

0.7261.54%

Bid-

Ask0.84

volume9

Intrest31

Strike

1485

Last Price-

Change

Bid184.35

Ask199.1

volume0

Intrest0

Last Price0.55Oct 28, 2026

Change

0.335.29%

Bid0.32

Ask0.56

volume14

Intrest69

Strike

1490

Last Price-

Change

Bid189.3

Ask203.75

volume0

Intrest0

Last Price0.71Oct 28, 2026

Change

0.011.39%

Bid-

Ask0.71

volume4

Intrest90

Strike

1495

Last Price-

Change

Bid194.25

Ask208.85

volume0

Intrest0

Last Price0.45Oct 28, 2026

Change

0.552.63%

Bid0.35

Ask0.45

volume266

Intrest699

Strike

1500

Last Price216.34Oct 26, 2026

Change

-0%

Bid199.2

Ask213.8

volume0

Intrest2

Last Price0.25Oct 28, 2026

Change

0.1130.56%

Bid0.2

Ask0.4

volume231

Intrest449

Strike

1520

Last Price235.93Oct 26, 2026

Change

-0%

Bid220.3

Ask233.85

volume0

Intrest8

Last Price0.16Oct 28, 2026

Change

0.0315.79%

Bid0.11

Ask0.21

volume9

Intrest170

Strike

1540

Last Price232.22Oct 22, 2026

Change

-0%

Bid238.85

Ask253.85

volume0

Intrest0

Last Price0.1Oct 28, 2026

Change

0.019.09%

Bid-

Ask1.85

volume3

Intrest26

Strike

1560

Last Price259.35Oct 20, 2026

Change

-0%

Bid259.05

Ask273.85

volume0

Intrest0

Last Price0.09Oct 27, 2026

Change

-0%

Bid-

Ask4.9

volume0

Intrest73

Strike

1580

Last Price272.04Oct 22, 2026

Change

-0%

Bid280.25

Ask293.85

volume0

Intrest0

Last Price0.12Oct 28, 2026

Change

0.0450%

Bid0.04

Ask0.21

volume188

Intrest79

Strike

1600

Last Price-

Change

Bid300.25

Ask313.3

volume0

Intrest0

Last Price0.03Oct 28, 2026

Change

0.4493.62%

Bid0.03

Ask0.05

volume6

Intrest8

Strike

1620

Last Price-

Change

Bid320.25

Ask333.85

volume0

Intrest0

Last Price0.03Oct 28, 2026

Change

0.0150%

Bid0.01

Ask0.05

volume37

Intrest220

Strike

1640

Last Price389.8Oct 19, 2026

Change

-0%

Bid340.25

Ask353.7

volume0

Intrest0

Eli Lilly and Co オプションチェーン

ニュース

パートナーシップ

ベンジンガ・グローバル

Eli Lilly Options