$513.27
-1.97-0.38%
At close: Dec 15, 4:00 PM EST
$513.27
N/A
After Hours: 4:00 PM EST
Comments
Loading...
Elbit Systems (NASDAQ:ESLT) Stock, Option Chain
Option chain shows key data for Elbit Systems's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Elbit Systems.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price356Sep 18, 2025
Change
-0%
Bid386.5
Ask390.5
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Last Price-
Change
-
Bid381.5
Ask385.5
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Last Price-
Change
-
Bid376.5
Ask380.5
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Last Price-
Change
-
Bid371.5
Ask375.5
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Last Price-
Change
-
Bid366.5
Ask370.6
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid361.5
Ask365.5
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid356.5
Ask360.6
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid351.5
Ask355.5
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid346.5
Ask350.6
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Last Price348.9Oct 15, 2025
Change
-0%
Bid341.5
Ask345.7
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price343.9Oct 15, 2025
Change
-0%
Bid336.5
Ask340.5
volume0
Intrest2
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Last Price-
Change
-
Bid331.5
Ask335.5
volume0
Intrest0
Strike
180
180
Last Price2Apr 10, 2025
Change
-0%
Bid-
Ask3.8
volume0
Intrest1
Last Price-
Change
-
Bid326.5
Ask330.7
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Last Price-
Change
-
Bid321.5
Ask325.7
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid316.5
Ask320.5
volume0
Intrest0
Strike
195
195
Last Price0.25Jul 28, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest1
Last Price-
Change
-
Bid311.5
Ask315.6
volume0
Intrest0
Strike
200
200
Last Price0.68Oct 08, 2025
Change
-0%
Bid-
Ask3.8
volume0
Intrest3
Last Price294.1Dec 10, 2025
Change
-0%
Bid301.5
Ask305.7
volume0
Intrest3
Strike
210
210
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Last Price238.75Nov 07, 2025
Change
-0%
Bid291.5
Ask295.6
volume0
Intrest0
Strike
220
220
Last Price0.55Jul 28, 2025
Change
-0%
Bid-
Ask3.8
volume0
Intrest3
Last Price289.4Oct 15, 2025
Change
-0%
Bid281.5
Ask285.7
volume0
Intrest1
Strike
230
230
Last Price0.7Jul 28, 2025
Change
-0%
Bid-
Ask3.7
volume0
Intrest1
Last Price213.1Aug 08, 2025
Change
-0%
Bid271.5
Ask275.7
volume0
Intrest1
Strike
240
240
Last Price5Apr 03, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest1
Last Price255.4Sep 15, 2025
Change
-0%
Bid261.6
Ask265.6
volume0
Intrest7
Strike
250
250
Last Price5.54Mar 13, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest4
Last Price225.58Dec 04, 2025
Change
-0%
Bid251.6
Ask255.6
volume0
Intrest3
Strike
260
260
Last Price1.2Nov 19, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest1
Last Price215.09Nov 10, 2025
Change
-0%
Bid241.6
Ask245.6
volume0
Intrest17
Strike
270
270
Last Price0.83Nov 19, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest4
Last Price163.5Jul 02, 2025
Change
-0%
Bid231.6
Ask235.6
volume0
Intrest2
Strike
280
280
Last Price3.4Jul 21, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest4
Last Price187.07Jun 16, 2025
Change
-0%
Bid221.6
Ask225.6
volume0
Intrest6
Strike
290
290
Last Price4Jul 21, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest3
Last Price187.7Aug 26, 2025
Change
-0%
Bid211.6
Ask215.6
volume0
Intrest4
Strike
300
300
Last Price2.75Sep 16, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest3
Last Price165.5Nov 14, 2025
Change
-0%
Bid201.6
Ask205.8
volume0
Intrest4
Strike
310
310
Last Price2.1Sep 17, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest3
Last Price144.13Jul 14, 2025
Change
-0%
Bid191.5
Ask195.8
volume0
Intrest2
Strike
320
320
Last Price0.6Oct 29, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest20
Last Price172Sep 10, 2025
Change
-0%
Bid181.6
Ask185.6
volume0
Intrest3
Strike
330
330
Last Price2.54Aug 26, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest8
Last Price168.86Sep 10, 2025
Change
-0%
Bid171.6
Ask175.7
volume0
Intrest8
Strike
340
340
Last Price5.6Jul 30, 2025
Change
-0%
Bid-
Ask2
volume0
Intrest3
Last Price119.8Jul 28, 2025
Change
-0%
Bid161.6
Ask165.8
volume0
Intrest5
Strike
350
350
Last Price1.73Oct 07, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest11
Last Price108.8Dec 02, 2025
Change
-0%
Bid151.6
Ask155.8
volume0
Intrest37
Strike
360
360
Last Price0.57Nov 25, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest8
Last Price115Dec 05, 2025
Change
-0%
Bid141.6
Ask145.7
volume0
Intrest23
Strike
370
370
Last Price0.58Dec 05, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest3
Last Price126Dec 09, 2025
Change
-0%
Bid131.5
Ask135.8
volume0
Intrest12
Strike
380
380
Last Price0.25Dec 04, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest22
Last Price116.5Dec 09, 2025
Change
-0%
Bid121.7
Ask125.7
volume0
Intrest8
Strike
390
390
Last Price0.93Dec 05, 2025
Change
-0%
Bid-
Ask2.6
volume0
Intrest11
Last Price106Dec 09, 2025
Change
-0%
Bid111.5
Ask115.7
volume0
Intrest40
Strike
400
400
Last Price2.07Nov 20, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest57
Last Price75.45Dec 05, 2025
Change
-0%
Bid101.7
Ask105.7
volume0
Intrest10
Strike
410
410
Last Price1Dec 03, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest15
Last Price48.42Nov 25, 2025
Change
-0%
Bid91.5
Ask95.8
volume0
Intrest22
Strike
420
420
Last Price0.9Dec 04, 2025
Change
-0%
Bid-
Ask2.8
volume0
Intrest42
Last Price86Dec 11, 2025
Change
-0%
Bid81.5
Ask85.9
volume0
Intrest29
Strike
430
430
Last Price0.6Dec 09, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest15
Last Price41.93Nov 20, 2025
Change
-0%
Bid71.7
Ask75.7
volume0
Intrest30
Strike
440
440
Last Price0.68Dec 09, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest19
Last Price65.13Dec 11, 2025
Change
-0%
Bid61.8
Ask65.7
volume0
Intrest55
Strike
450
450
Last Price0.89Dec 09, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest32
Last Price43.5Dec 09, 2025
Change
-0%
Bid51.9
Ask55.8
volume0
Intrest26
Strike
460
460
Last Price0.52Dec 11, 2025
Change
-0%
Bid-
Ask1.1
volume0
Intrest34
Last Price47Dec 11, 2025
Change
-0%
Bid42
Ask46
volume0
Intrest59
Strike
470
470
Last Price1Dec 12, 2025
Change
-0%
Bid0.05
Ask2.15
volume0
Intrest61
Last Price34Dec 15, 2025
Change
1.976.15%
Bid32.2
Ask36.2
volume1
Intrest39
Strike
480
480
Last Price3.8Dec 10, 2025
Change
-0%
Bid-
Ask2.7
volume0
Intrest33
Last Price25Dec 12, 2025
Change
-0%
Bid22.8
Ask27
volume0
Intrest88
Strike
490
490
Last Price1.15Dec 15, 2025
Change
1.6558.93%
Bid-
Ask2.3
volume9
Intrest18
Last Price15.65Dec 15, 2025
Change
3.116.53%
Bid14.4
Ask18.5
volume7
Intrest88
Strike
500
500
Last Price3.2Dec 15, 2025
Change
0.6216.23%
Bid2.2
Ask5
volume2
Intrest16
Last Price9.06Dec 15, 2025
Change
2.7423.22%
Bid8.7
Ask10.5
volume2
Intrest104
Strike
510
510
Last Price6.4Dec 15, 2025
Change
0.426.16%
Bid4.9
Ask7.5
volume1
Intrest4
Last Price5.3Dec 11, 2025
Change
-0%
Bid4.1
Ask6
volume0
Intrest31
Strike
520
520
Last Price12.78Dec 12, 2025
Change
-0%
Bid9.3
Ask12.5
volume0
Intrest5
Last Price2Dec 15, 2025
Change
1.542.86%
Bid1.6
Ask2.9
volume5
Intrest32
Strike
530
530
Last Price35.84Nov 18, 2025
Change
-0%
Bid16.3
Ask20
volume0
Intrest9
Last Price1.49Dec 10, 2025
Change
-0%
Bid0.05
Ask3.5
volume0
Intrest26
Strike
540
540
Last Price45.45Nov 18, 2025
Change
-0%
Bid25.7
Ask29
volume0
Intrest7
Last Price0.8Dec 12, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest10
Strike
550
550
Last Price52.5Oct 07, 2025
Change
-0%
Bid34.8
Ask38.8
volume0
Intrest6
Last Price0.39Dec 10, 2025
Change
-0%
Bid-
Ask1.5
volume0
Intrest22
Strike
560
560
Last Price-
Change
-
Bid44.6
Ask48.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid54.6
Ask58.6
volume0
Intrest0
Last Price0.35Dec 11, 2025
Change
-0%
Bid0.05
Ask1.7
volume0
Intrest41
Strike
580
580
Last Price101Dec 05, 2025
Change
-0%
Bid64.6
Ask68.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
590
590
Last Price111Dec 05, 2025
Change
-0%
Bid74.6
Ask78.6
volume0
Intrest0
Last Price0.53Dec 05, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest28
Strike
600
600
Last Price114.34Dec 08, 2025
Change
-0%
Bid84.6
Ask88.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
610
610
Last Price124.33Dec 08, 2025
Change
-0%
Bid94.7
Ask98.6
volume0
Intrest0
Last Price0.63Dec 05, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest7
Strike
620
620
Last Price134.34Dec 08, 2025
Change
-0%
Bid104.6
Ask108.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
630
630
Last Price144.33Dec 08, 2025
Change
-0%
Bid114.7
Ask118.6
volume0
Intrest0
Last Price0.5Nov 24, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest3
Strike
640
640
Last Price154.33Dec 08, 2025
Change
-0%
Bid124.6
Ask128.6
volume0
Intrest0
Last Price1.12Nov 17, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest7
Strike
660
660
Last Price-
Change
-
Bid144.6
Ask148.6
volume0
Intrest0
Last Price2Aug 13, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest1
Strike
680
680
Last Price159.9Oct 03, 2025
Change
-0%
Bid164.6
Ask168.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
700
700
Last Price186Oct 15, 2025
Change
-0%
Bid184.6
Ask188.6
volume0
Intrest0
Last Price0.15Nov 18, 2025
Change
-0%
Bid-
Ask3.6
volume0
Intrest2
Strike
720
720
Last Price199.5Oct 07, 2025
Change
-0%
Bid204.6
Ask208.6
volume0
Intrest0
