$730.40
-10.93-1.47%
At close: Aug 24, 5:00 PM EST
$730.40
N/A
After Hours: 4:00 PM EST
Elbit Systems Ltd Option Chain
ESLTNASDAQ
Elbit Systems Options
View Elbit Systems (ESLT) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.87
P/C Ratio (OI)
0.82
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid376.2
Ask386
volume0
Intrest0
Strike
350
350
Last Price2.42May 19, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest1
Last Price-
Change
-
Bid366.5
Ask376
volume0
Intrest1
Strike
360
360
Last Price2.44May 19, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest1
Last Price-
Change
-
Bid356.6
Ask366
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid346.5
Ask356
volume0
Intrest0
Strike
380
380
Last Price0.49May 26, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest5
Last Price-
Change
-
Bid336.6
Ask346
volume0
Intrest1
Strike
390
390
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid326.7
Ask336
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest1
Last Price-
Change
-
Bid317
Ask326
volume0
Intrest1
Strike
410
410
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest1
Last Price-
Change
-
Bid307
Ask316
volume0
Intrest1
Strike
420
420
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid297
Ask306
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price420Aug 10, 2026
Change
-0%
Bid287
Ask296.7
volume0
Intrest10
Strike
440
440
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid277
Ask286.4
volume0
Intrest2
Strike
450
450
Last Price-
Change
-
Bid-
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid267
Ask276.5
volume0
Intrest1
Strike
460
460
Last Price-
Change
-
Bid-
Ask7
volume0
Intrest0
Last Price-
Change
-
Bid257
Ask266.5
volume0
Intrest2
Strike
470
470
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid248
Ask255.2
volume0
Intrest1
Strike
480
480
Last Price-
Change
-
Bid-
Ask5.8
volume0
Intrest0
Last Price-
Change
-
Bid238.1
Ask245.2
volume0
Intrest1
Strike
490
490
Last Price1.96Jul 01, 2026
Change
-0%
Bid-
Ask3.6
volume0
Intrest5
Last Price341May 26, 2026
Change
-0%
Bid228.1
Ask235.6
volume0
Intrest3
Strike
500
500
Last Price2.3Jul 01, 2026
Change
-0%
Bid-
Ask6.6
volume0
Intrest5
Last Price260Jul 01, 2026
Change
-0%
Bid208.3
Ask215.4
volume0
Intrest2
Strike
520
520
Last Price14.64Mar 30, 2026
Change
-0%
Bid-
Ask4.9
volume0
Intrest8
Last Price-
Change
-
Bid198.4
Ask205.5
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid188.4
Ask195.6
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid-
Ask6
volume0
Intrest0
Last Price-
Change
-
Bid178.5
Ask185.7
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid168.6
Ask175.8
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid158.7
Ask166.8
volume0
Intrest0
Strike
570
570
Last Price13.7Apr 24, 2026
Change
-0%
Bid-
Ask5.9
volume0
Intrest2
Last Price-
Change
-
Bid148.9
Ask156.8
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest11
Last Price-
Change
-
Bid139
Ask146.2
volume0
Intrest1
Strike
590
590
Last Price16.18Apr 24, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest2
Last Price262.8Aug 07, 2026
Change
-0%
Bid129.2
Ask136.3
volume0
Intrest1
Strike
600
600
Last Price15.9Jun 26, 2026
Change
-0%
Bid-
Ask6.1
volume0
Intrest6
Last Price255Aug 06, 2026
Change
-0%
Bid119.4
Ask126.6
volume0
Intrest1
Strike
610
610
Last Price20.9May 19, 2026
Change
-0%
Bid-
Ask3.7
volume0
Intrest17
Last Price-
Change
-
Bid110
Ask116.9
volume0
Intrest0
Strike
620
620
Last Price1.9Aug 12, 2026
Change
-0%
Bid0.2
Ask4.3
volume0
Intrest16
Last Price-
Change
-
Bid101
Ask107.7
volume0
Intrest0
Strike
630
630
Last Price2.4Aug 12, 2026
Change
-0%
Bid-
Ask7.1
volume0
Intrest32
Last Price134.3Jul 10, 2026
Change
-0%
Bid91
Ask98.4
volume0
Intrest3
Strike
640
640
Last Price3.2Aug 20, 2026
Change
-0%
Bid-
Ask8.7
volume0
Intrest121
Last Price129.93Aug 11, 2026
Change
-0%
Bid83
Ask89.6
volume0
Intrest2
Strike
650
650
Last Price20.1Jul 13, 2026
Change
-0%
Bid0.85
Ask7
volume0
Intrest28
Last Price-
Change
-
Bid74
Ask80.7
volume0
Intrest0
Strike
660
660
Last Price4.5Aug 24, 2026
Change
1.221.05%
Bid1.1
Ask7
volume1
Intrest20
Last Price84.95Aug 21, 2026
Change
-0%
Bid66
Ask72.1
volume0
Intrest47
Strike
670
670
Last Price13.5Jul 22, 2026
Change
-0%
Bid3
Ask10.9
volume0
Intrest16
Last Price76.31Aug 21, 2026
Change
-0%
Bid58
Ask64.3
volume0
Intrest2
Strike
680
680
Last Price8.5Aug 20, 2026
Change
-0%
Bid5
Ask10
volume0
Intrest16
Last Price156.88May 11, 2026
Change
-0%
Bid50
Ask56.9
volume0
Intrest1
Strike
690
690
Last Price10Aug 21, 2026
Change
-0%
Bid8
Ask15.3
volume0
Intrest17
Last Price65Aug 19, 2026
Change
-0%
Bid43.1
Ask50.1
volume0
Intrest3
Strike
700
700
Last Price10.2Aug 24, 2026
Change
1.815%
Bid11.3
Ask18.5
volume2
Intrest27
Last Price-
Change
-
Bid37
Ask43.8
volume0
Intrest0
Strike
710
710
Last Price15.44Aug 21, 2026
Change
-0%
Bid14
Ask21.1
volume0
Intrest18
Last Price-
Change
-
Bid31
Ask38.3
volume0
Intrest0
Strike
720
720
Last Price12Aug 19, 2026
Change
-0%
Bid19
Ask26.6
volume0
Intrest9
Last Price64.4Jul 13, 2026
Change
-0%
Bid25.2
Ask30
volume0
Intrest3
Strike
730
730
Last Price24Aug 24, 2026
Change
3.215.38%
Bid23
Ask30.1
volume1
Intrest7
Last Price28.1Aug 24, 2026
Change
86.875.54%
Bid20
Ask28.5
volume8
Intrest117
Strike
740
740
Last Price26.75Aug 20, 2026
Change
-0%
Bid28
Ask34.8
volume0
Intrest34
Last Price57.8Aug 17, 2026
Change
-0%
Bid16
Ask23.9
volume0
Intrest4
Strike
750
750
Last Price32.24Aug 20, 2026
Change
-0%
Bid34
Ask40.6
volume0
Intrest20
Last Price16.26Aug 24, 2026
Change
5.2624.44%
Bid12
Ask20.9
volume2
Intrest10
Strike
760
760
Last Price38Aug 21, 2026
Change
-0%
Bid40.4
Ask47.7
volume0
Intrest14
Last Price16.62Aug 21, 2026
Change
-0%
Bid9
Ask17.4
volume0
Intrest80
Strike
770
770
Last Price23.92Aug 18, 2026
Change
-0%
Bid47.5
Ask54.7
volume0
Intrest83
Last Price10.75Aug 24, 2026
Change
4.2528.33%
Bid6.4
Ask14.9
volume15
Intrest14
Strike
780
780
Last Price27.82Aug 18, 2026
Change
-0%
Bid55
Ask61.3
volume0
Intrest180
Last Price14.84Aug 21, 2026
Change
-0%
Bid4
Ask12
volume0
Intrest21
Strike
790
790
Last Price50.45Aug 19, 2026
Change
-0%
Bid63
Ask70.1
volume0
Intrest26
Last Price6.55Aug 24, 2026
Change
5.4545.42%
Bid2.5
Ask9.2
volume4
Intrest14
Strike
800
800
Last Price56.9Aug 20, 2026
Change
-0%
Bid71.3
Ask77.6
volume0
Intrest11
Last Price6.5Aug 24, 2026
Change
1.720.73%
Bid1.4
Ask9.6
volume2
Intrest22
Strike
810
810
Last Price32.4Aug 07, 2026
Change
-0%
Bid80
Ask88
volume0
Intrest60
Last Price3.5Aug 24, 2026
Change
4.1554.25%
Bid1.2
Ask8.6
volume4
Intrest13
Strike
820
820
Last Price82.35Aug 20, 2026
Change
-0%
Bid89
Ask96.9
volume0
Intrest25
Last Price3.65Aug 24, 2026
Change
9.5572.35%
Bid0.65
Ask6.4
volume6
Intrest38
Strike
830
830
Last Price97.14Jul 01, 2026
Change
-0%
Bid98.1
Ask105.9
volume0
Intrest9
Last Price15.13Aug 13, 2026
Change
-0%
Bid-
Ask8.1
volume0
Intrest5
Strike
840
840
Last Price70Aug 12, 2026
Change
-0%
Bid107.5
Ask115.3
volume0
Intrest14
Last Price15.5Aug 13, 2026
Change
-0%
Bid-
Ask5.6
volume0
Intrest10
Strike
850
850
Last Price-
Change
-
Bid117.1
Ask124.6
volume0
Intrest0
Last Price11Aug 14, 2026
Change
-0%
Bid-
Ask8.8
volume0
Intrest113
Strike
860
860
Last Price86Aug 11, 2026
Change
-0%
Bid127.1
Ask134.3
volume0
Intrest1
Last Price31Jul 08, 2026
Change
-0%
Bid-
Ask4.3
volume0
Intrest10
Strike
870
870
Last Price-
Change
-
Bid136.9
Ask144.1
volume0
Intrest0
Last Price4Aug 19, 2026
Change
-0%
Bid-
Ask6.6
volume0
Intrest22
Strike
880
880
Last Price99.1Apr 17, 2026
Change
-0%
Bid146.8
Ask153.9
volume0
Intrest3
Last Price2.8Aug 20, 2026
Change
-0%
Bid-
Ask3.6
volume0
Intrest20
Strike
890
890
Last Price123.36May 01, 2026
Change
-0%
Bid156
Ask163.8
volume0
Intrest2
Last Price1.17Aug 21, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest24
Strike
900
900
Last Price95.11Apr 09, 2026
Change
-0%
Bid165.2
Ask175
volume0
Intrest1
Last Price0.52Aug 24, 2026
Change
2.9585.01%
Bid-
Ask3.4
volume2
Intrest4
Strike
910
910
Last Price115.2Apr 17, 2026
Change
-0%
Bid175.8
Ask183.8
volume0
Intrest0
Last Price3.75Aug 18, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest8
Strike
920
920
Last Price120.9Apr 17, 2026
Change
-0%
Bid186.7
Ask193.8
volume0
Intrest0
Last Price22.3Jul 23, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest16
Strike
930
930
Last Price126.7Apr 17, 2026
Change
-0%
Bid196.7
Ask203.8
volume0
Intrest0
Last Price3Aug 12, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest6
Strike
940
940
Last Price116.6May 28, 2026
Change
-0%
Bid206.7
Ask213.8
volume0
Intrest0
Last Price2.39Aug 13, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest19
Strike
950
950
Last Price126.7May 28, 2026
Change
-0%
Bid216.7
Ask223.8
volume0
Intrest0
Last Price53.8May 01, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest2
Strike
960
960
Last Price-
Change
-
Bid226.7
Ask233.8
volume0
Intrest0
Last Price2.37Aug 19, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest8
Strike
970
970
Last Price-
Change
-
Bid236.7
Ask243.8
volume0
Intrest0
Last Price1.79Aug 20, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest4
Strike
980
980
Last Price175Jun 02, 2026
Change
-0%
Bid246.1
Ask253.8
volume0
Intrest0
Last Price2.56Aug 17, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest19
Strike
990
990
Last Price-
Change
-
Bid256.7
Ask263.8
volume0
Intrest0
Last Price1.5Aug 14, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest25
Strike
1000
1000
Last Price-
Change
-
Bid266.7
Ask273.8
volume0
Intrest0
Last Price11.2Jul 07, 2026
Change
-0%
Bid-
Ask5.6
volume0
Intrest25
Strike
1020
1020
Last Price-
Change
-
Bid286.7
Ask293.8
volume0
Intrest0
Last Price34.1Jun 03, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest1
Strike
1040
1040
Last Price-
Change
-
Bid306.7
Ask313.8
volume0
Intrest0
Last Price0.85Aug 11, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest5
Strike
1060
1060
Last Price216.9May 29, 2026
Change
-0%
Bid326.7
Ask333.8
volume0
Intrest0
Last Price3.8Aug 06, 2026
Change
-0%
Bid-
Ask6.4
volume0
Intrest11
Strike
1080
1080
Last Price-
Change
-
Bid345.9
Ask353.8
volume0
Intrest0
Last Price14.8May 13, 2026
Change
-0%
Bid-
Ask3.4
volume0
Intrest18
Strike
1100
1100
Last Price-
Change
-
Bid366
Ask373.8
volume0
Intrest0
Last Price22.05Jun 03, 2026
Change
-0%
Bid-
Ask5.1
volume0
Intrest2
Strike
1120
1120
Last Price-
Change
-
Bid386.7
Ask393.8
volume0
Intrest0
Last Price10.97May 18, 2026
Change
-0%
Bid-
Ask5.4
volume0
Intrest1
Strike
1140
1140
Last Price-
Change
-
Bid406
Ask413.8
volume0
Intrest0
Last Price31.1Mar 30, 2026
Change
-0%
Bid-
Ask6.8
volume0
Intrest2
Strike
1160
1160
Last Price-
Change
-
Bid425.9
Ask433.8
volume0
Intrest0
Last Price46Mar 26, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest1
Strike
1180
1180
Last Price-
Change
-
Bid446.7
Ask453.8
volume0
Intrest0
Last Price25.6Apr 16, 2026
Change
-0%
Bid-
Ask7.4
volume0
Intrest71
Strike
1200
1200
Last Price-
Change
-
Bid466.7
Ask473.8
volume0
Intrest0
Last Price14.64Apr 27, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest7
Strike
1220
1220
Last Price-
Change
-
Bid486.7
Ask493.8
volume0
Intrest0
Last Price13Jun 02, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest9
Strike
1240
1240
Last Price-
Change
-
Bid506
Ask513.8
volume0
Intrest0
Last Price14.42Apr 24, 2026
Change
-0%
Bid-
Ask8.4
volume0
Intrest22
Strike
1260
1260
Last Price-
Change
-
Bid526.1
Ask533.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Strike
1280
1280
Last Price-
Change
-
Bid546.7
Ask553.8
volume0
Intrest0
Last Price3.7Jun 18, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest1
Strike
1300
1300
Last Price-
Change
-
Bid566.7
Ask573.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask10
volume0
Intrest0
Strike
1320
1320
Last Price-
Change
-
Bid586.7
Ask593.8
volume0
Intrest0
Last Price26.98Mar 25, 2026
Change
-0%
Bid-
Ask7.2
volume0
Intrest16
Strike
1340
1340
Last Price-
Change
-
Bid606.7
Ask613.8
volume0
Intrest0
Last Price15.69Mar 30, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest8
Strike
1360
1360
Last Price-
Change
-
Bid626.7
Ask633.8
volume0
Intrest0
Last Price23.7Mar 25, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest2
Strike
1380
1380
Last Price-
Change
-
Bid646.7
Ask653.8
volume0
Intrest0
Last Price17.84Mar 27, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest10
Strike
1400
1400
Last Price-
Change
-
Bid666.7
Ask673.8
volume0
Intrest0
Last Price12.87Mar 30, 2026
Change
-0%
Bid-
Ask10
volume0
Intrest12
Strike
1420
1420
Last Price-
Change
-
Bid686.7
Ask693.8
volume0
Intrest0
