LLY سلسلة الخيارات Eli Lilly and Company
Cboe delayed options data · اعتباراً من Sep 03, 21:51 UTC
كل صف يمثّل سعر تنفيذ واحدًا. النصف الأيسر خاص بالكول، والنصف الأيمن بالبوت. العرض/الطلب هو ما يُسعِّره المشترون والبائعون حاليًا؛ الحجم هو العقود المُتداوَلة في هذه الجلسة؛ والمركز المفتوح هو العقود القائمة. الصف المُظلَّل هو الأقرب إلى سعر السهم.
يُسعِّر تاريخ الانتهاء هذا حركةً تبلغ نحو ±13.5% (1,001.99–1,314.64) · التقلب الضمني عند السعر الحالي 36.6% · P/C open interest 1.49
| CALLS | سعر التنفيذ (Strike) | خيارات البيع | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| سعر الطلب | اسأل | الحجم | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | سعر الطلب | اسأل | الحجم | OI | IV | Δ | Γ | Θ | |
| 576.15 | 591.90 | 67.9% | 0.99 | 0.0000 | 0.000 | 580 | 0 | 10.35 | 97 | 86.5% | -0.01 | 0.0000 | -0.030 | |||
| 556.20 | 571.75 | 63.9% | 0.99 | 0.0000 | 0.000 | 600 | 0 | 10.00 | 46 | 82.2% | -0.01 | 0.0000 | -0.032 | |||
| 536.85 | 552.00 | 63.2% | 0.99 | 0.0001 | 0.000 | 620 | 0 | 1.21 | 13 | 57.2% | -0.01 | 0.0001 | -0.035 | |||
| 516.00 | 532.05 | 1 | 55.5% | 0.99 | 0.0001 | 0.000 | 640 | 0 | 1.32 | 35 | 55.2% | -0.01 | 0.0001 | -0.038 | ||
| 506.45 | 522.40 | 57.0% | 0.99 | 0.0001 | 0.000 | 650 | 0 | 1.38 | 17 | 54.2% | -0.01 | 0.0001 | -0.040 | |||
| 496.95 | 512.30 | 56.5% | 0.99 | 0.0001 | 0.000 | 660 | 0 | 1.45 | 22 | 53.2% | -0.01 | 0.0001 | -0.042 | |||
| 486.40 | 502.65 | 1 | 53.7% | 0.99 | 0.0001 | 0.000 | 670 | 0 | 1.11 | 154 | 50.2% | -0.01 | 0.0001 | -0.044 | ||
| 477.00 | 492.60 | 53.8% | 0.99 | 0.0001 | 0.000 | 680 | 0.0500 | 1.46 | 57 | 50.9% | -0.01 | 0.0001 | -0.046 | |||
| 469.00 | 482.80 | 57.9% | 0.99 | 0.0001 | 0.000 | 690 | 0.1200 | 1.70 | 33 | 50.9% | -0.01 | 0.0001 | -0.049 | |||
| 457.80 | 472.95 | 2 | 53.6% | 0.99 | 0.0001 | 0.000 | 700 | 0.2200 | 1.79 | 307 | 50.3% | -0.01 | 0.0001 | -0.051 | ||
| 447.60 | 463.30 | 52.2% | 0.99 | 0.0001 | 0.000 | 710 | 0.3200 | 1.89 | 43 | 49.7% | -0.01 | 0.0001 | -0.054 | |||
| 437.30 | 453.55 | 1 | 50.3% | 0.99 | 0.0001 | 0.000 | 720 | 0.5000 | 2.03 | 48 | 49.4% | -0.01 | 0.0001 | -0.058 | ||
| 427.95 | 443.50 | 50.1% | 0.98 | 0.0001 | 0.000 | 730 | 0.4700 | 2.18 | 112 | 48.5% | -0.01 | 0.0001 | -0.061 | |||
| 418.00 | 433.75 | 3 | 49.1% | 0.98 | 0.0001 | 0.000 | 740 | 1.36 | 1.95 | 45 | 67 | 48.8% | -0.02 | 0.0002 | -0.065 | |
| 408.15 | 423.95 | 1 | 48.2% | 0.98 | 0.0002 | 0.000 | 750 | 0.6700 | 2.52 | 92 | 47.3% | -0.02 | 0.0002 | -0.069 | ||
| 399.70 | 411.90 | 33 | 45.4% | 0.98 | 0.0002 | 0.000 | 760 | 0.7800 | 2.70 | 32 | 46.7% | -0.02 | 0.0002 | -0.073 | ||
| 388.30 | 404.70 | 2 | 46.8% | 0.98 | 0.0002 | 0.000 | 770 | 0.9000 | 2.91 | 36 | 46.1% | -0.02 | 0.0002 | -0.078 | ||
| 382.00 | 394.25 | 50.3% | 0.98 | 0.0002 | 0.000 | 780 | 1.04 | 3.20 | 21 | 45.6% | -0.02 | 0.0002 | -0.083 | |||
| 372.00 | 384.85 | 1 | 49.5% | 0.97 | 0.0002 | 0.000 | 790 | 1.19 | 3.40 | 59 | 45.0% | -0.03 | 0.0002 | -0.088 | ||
| 362.10 | 374.75 | 15 | 47.9% | 0.97 | 0.0003 | 0.000 | 800 | 1.37 | 3.70 | 258 | 44.5% | -0.03 | 0.0003 | -0.094 | ||
| 352.45 | 365.75 | 1 | 48.0% | 0.97 | 0.0003 | 0.000 | 810 | 1.56 | 4.00 | 59 | 43.9% | -0.03 | 0.0003 | -0.101 | ||
| 342.80 | 354.85 | 3 | 45.8% | 0.97 | 0.0003 | 0.000 | 820 | 2.03 | 4.30 | 181 | 43.7% | -0.03 | 0.0003 | -0.107 | ||
| 334.00 | 345.90 | 12 | 46.7% | 0.96 | 0.0003 | 0.000 | 830 | 2.02 | 4.70 | 283 | 42.9% | -0.04 | 0.0003 | -0.115 | ||
| 324.00 | 335.45 | 15 | 44.7% | 0.96 | 0.0004 | 0.000 | 840 | 2.29 | 5.35 | 94 | 42.7% | -0.04 | 0.0004 | -0.122 | ||
| 314.15 | 326.15 | 20 | 44.0% | 0.96 | 0.0004 | -0.008 | 850 | 2.60 | 5.20 | 6 | 333 | 41.6% | -0.04 | 0.0004 | -0.131 | |
| 304.85 | 316.65 | 6 | 43.6% | 0.95 | 0.0004 | -0.020 | 860 | 3.95 | 6.40 | 65 | 42.8% | -0.05 | 0.0004 | -0.139 | ||
| 296.00 | 307.20 | 4 | 43.5% | 0.95 | 0.0005 | -0.033 | 870 | 3.35 | 6.35 | 5 | 83 | 40.9% | -0.05 | 0.0005 | -0.149 | |
| 286.00 | 297.60 | 38 | 42.4% | 0.94 | 0.0005 | -0.047 | 880 | 4.95 | 7.20 | 79 | 41.6% | -0.06 | 0.0005 | -0.159 | ||
| 276.70 | 288.85 | 4 | 42.3% | 0.94 | 0.0006 | -0.061 | 890 | 5.35 | 7.50 | 1 | 316 | 40.8% | -0.06 | 0.0006 | -0.169 | |
| 267.45 | 280.45 | 18 | 42.4% | 0.93 | 0.0006 | -0.076 | 900 | 6.25 | 8.15 | 2 | 144 | 40.6% | -0.07 | 0.0006 | -0.180 | |
| 258.30 | 269.70 | 9 | 41.0% | 0.92 | 0.0007 | -0.091 | 910 | 6.75 | 9.20 | 98 | 40.3% | -0.08 | 0.0007 | -0.192 | ||
| 249.20 | 262.30 | 16 | 41.6% | 0.92 | 0.0007 | -0.107 | 920 | 7.65 | 9.90 | 1 | 72 | 39.9% | -0.08 | 0.0007 | -0.204 | |
| 240.05 | 251.00 | 2 | 9 | 39.8% | 0.91 | 0.0008 | -0.124 | 930 | 6.90 | 10.95 | 99 | 38.7% | -0.09 | 0.0008 | -0.216 | |
| 231.30 | 242.55 | 20 | 39.8% | 0.90 | 0.0008 | -0.141 | 940 | 9.60 | 11.40 | 10 | 243 | 39.0% | -0.10 | 0.0008 | -0.230 | |
| 223.40 | 233.45 | 15 | 39.8% | 0.89 | 0.0009 | -0.158 | 950 | 9.05 | 14.70 | 207 | 39.0% | -0.11 | 0.0009 | -0.243 | ||
| 213.75 | 226.15 | 34 | 39.7% | 0.88 | 0.0010 | -0.176 | 960 | 11.85 | 15.20 | 1 | 59 | 39.1% | -0.12 | 0.0010 | -0.257 | |
| 205.70 | 216.10 | 7 | 38.9% | 0.87 | 0.0010 | -0.194 | 970 | 11.95 | 16.55 | 5 | 77 | 38.3% | -0.13 | 0.0010 | -0.272 | |
| 198.95 | 208.05 | 10 | 39.5% | 0.86 | 0.0011 | -0.213 | 980 | 15.40 | 16.50 | 18 | 109 | 38.2% | -0.14 | 0.0011 | -0.286 | |
| 189.80 | 199.10 | 31 | 38.7% | 0.85 | 0.0012 | -0.232 | 990 | 16.20 | 18.50 | 30 | 414 | 37.8% | -0.15 | 0.0012 | -0.301 | |
| 181.10 | 191.20 | 75 | 38.3% | 0.83 | 0.0012 | -0.250 | 1,000 | 18.80 | 20.25 | 3 | 623 | 37.9% | -0.17 | 0.0012 | -0.316 | |
| 173.70 | 182.95 | 10 | 38.2% | 0.82 | 0.0013 | -0.269 | 1,010 | 17.30 | 25.85 | 5 | 108 | 37.8% | -0.18 | 0.0013 | -0.331 | |
| 166.70 | 175.00 | 4 | 38.3% | 0.81 | 0.0014 | -0.287 | 1,020 | 21.00 | 28.90 | 3 | 41 | 38.5% | -0.20 | 0.0014 | -0.346 | |
| 158.15 | 167.75 | 12 | 37.9% | 0.79 | 0.0014 | -0.305 | 1,030 | 25.10 | 26.55 | 13 | 99 | 37.4% | -0.21 | 0.0014 | -0.360 | |
| 149.10 | 160.70 | 17 | 37.4% | 0.78 | 0.0015 | -0.323 | 1,040 | 27.05 | 29.35 | 5 | 84 | 37.2% | -0.23 | 0.0015 | -0.375 | |
| 141.85 | 152.35 | 55 | 36.9% | 0.76 | 0.0016 | -0.340 | 1,050 | 30.35 | 31.50 | 24 | 308 | 37.1% | -0.24 | 0.0016 | -0.388 | |
| 135.30 | 145.35 | 1 | 23 | 37.0% | 0.74 | 0.0016 | -0.357 | 1,060 | 31.80 | 38.30 | 101 | 37.7% | -0.26 | 0.0016 | -0.401 | |
| 128.90 | 138.80 | 11 | 37.1% | 0.72 | 0.0017 | -0.373 | 1,070 | 35.10 | 40.80 | 7 | 77 | 37.5% | -0.28 | 0.0017 | -0.414 | |
| 122.25 | 131.75 | 38 | 36.9% | 0.71 | 0.0017 | -0.388 | 1,080 | 38.10 | 45.30 | 70 | 37.6% | -0.30 | 0.0018 | -0.425 | ||
| 114.30 | 125.25 | 20 | 23 | 36.4% | 0.69 | 0.0018 | -0.402 | 1,090 | 42.25 | 45.00 | 30 | 85 | 36.7% | -0.32 | 0.0018 | -0.436 |
| 108.80 | 118.40 | 20 | 79 | 36.4% | 0.67 | 0.0018 | -0.415 | 1,100 | 45.30 | 49.00 | 2 | 215 | 36.5% | -0.33 | 0.0019 | -0.445 |
| 102.20 | 112.45 | 18 | 36.2% | 0.65 | 0.0019 | -0.427 | 1,110 | 48.70 | 57.20 | 18 | 172 | 37.4% | -0.35 | 0.0019 | -0.454 | |
| 98.45 | 107.05 | 39 | 36.8% | 0.63 | 0.0019 | -0.437 | 1,120 | 51.75 | 61.80 | 2 | 406 | 37.2% | -0.37 | 0.0019 | -0.461 | |
| 90.75 | 101.15 | 3 | 26 | 36.1% | 0.61 | 0.0020 | -0.447 | 1,130 | 58.30 | 61.40 | 4 | 90 | 36.5% | -0.39 | 0.0020 | -0.467 |
| 88.45 | 97.65 | 5 | 32 | 37.3% | 0.59 | 0.0020 | -0.455 | 1,140 | 62.80 | 66.00 | 9 | 70 | 36.5% | -0.41 | 0.0020 | -0.472 |
| 82.20 | 91.85 | 38 | 77 | 36.8% | 0.57 | 0.0020 | -0.461 | 1,150 | 66.10 | 75.95 | 3 | 71 | 37.3% | -0.43 | 0.0020 | -0.476 |
| 77.85 | 83.45 | 62 | 73 | 36.1% | 0.55 | 0.0020 | -0.467 | 1,160 | 71.75 | 79.60 | 47 | 85 | 37.1% | -0.45 | 0.0020 | -0.478 |
| 74.95 | 80.65 | 10 | 58 | 37.0% | 0.53 | 0.0020 | -0.471 | 1,170 | 76.15 | 85.90 | 2 | 52 | 37.1% | -0.48 | 0.0021 | -0.479 |
| 71.80 | 75.25 | 3 | 63 | 37.1% | 0.51 | 0.0020 | -0.473 | 1,180 | 81.55 | 91.10 | 7 | 77 | 37.0% | -0.50 | 0.0021 | -0.479 |
| 61.65 | 71.20 | 2 | 56 | 35.8% | 0.49 | 0.0020 | -0.475 | 1,190 | 85.50 | 97.55 | 1 | 31 | 36.8% | -0.52 | 0.0021 | -0.477 |
| 62.30 | 65.35 | 18 | 218 | 36.4% | 0.47 | 0.0020 | -0.475 | 1,200 | 93.00 | 103.85 | 5 | 95 | 37.3% | -0.54 | 0.0021 | -0.474 |
| 50.45 | 59.60 | 9 | 190 | 35.9% | 0.43 | 0.0020 | -0.471 | 1,220 | 105.00 | 113.35 | 2 | 44 | 36.5% | -0.58 | 0.0021 | -0.465 |
| 45.00 | 52.50 | 20 | 90 | 36.2% | 0.39 | 0.0020 | -0.463 | 1,240 | 117.90 | 124.80 | 1 | 39 | 36.1% | -0.61 | 0.0020 | -0.451 |
| 41.85 | 45.70 | 23 | 256 | 36.8% | 0.36 | 0.0019 | -0.451 | 1,260 | 131.50 | 140.95 | 2 | 47 | 36.6% | -0.65 | 0.0020 | -0.434 |
| 35.70 | 40.30 | 15 | 275 | 36.7% | 0.32 | 0.0018 | -0.436 | 1,280 | 145.70 | 155.30 | 2 | 105 | 36.5% | -0.69 | 0.0019 | -0.413 |
| 29.85 | 34.25 | 3 | 200 | 36.7% | 0.29 | 0.0018 | -0.418 | 1,300 | 160.60 | 169.35 | 4 | 27 | 36.1% | -0.72 | 0.0018 | -0.390 |
| 26.55 | 30.60 | 5 | 118 | 36.7% | 0.26 | 0.0017 | -0.398 | 1,320 | 175.35 | 186.85 | 15 | 36.4% | -0.75 | 0.0018 | -0.365 | |
| 23.15 | 27.35 | 2 | 198 | 37.0% | 0.24 | 0.0016 | -0.377 | 1,340 | 192.15 | 200.95 | 9 | 35.8% | -0.78 | 0.0017 | -0.339 | |
| 20.05 | 23.40 | 6 | 313 | 37.0% | 0.21 | 0.0015 | -0.355 | 1,360 | 209.10 | 219.15 | 23 | 36.4% | -0.81 | 0.0016 | -0.311 | |
| 17.45 | 19.40 | 33 | 152 | 36.9% | 0.19 | 0.0014 | -0.332 | 1,380 | 223.00 | 235.70 | 16 | 34.7% | -0.83 | 0.0015 | -0.283 | |
| 15.00 | 17.60 | 8 | 246 | 37.2% | 0.17 | 0.0012 | -0.310 | 1,400 | 242.15 | 253.45 | 22 | 35.3% | -0.86 | 0.0014 | -0.257 | |
| 10.80 | 18.05 | 597 | 37.6% | 0.15 | 0.0012 | -0.289 | 1,420 | 259.75 | 270.70 | 13 | 34.4% | -0.88 | 0.0013 | -0.230 | ||
| 11.20 | 13.50 | 4 | 169 | 37.6% | 0.13 | 0.0011 | -0.268 | 1,440 | 279.10 | 290.65 | 20 | 35.7% | -0.89 | 0.0012 | -0.203 | |
| 9.70 | 11.85 | 2 | 433 | 37.9% | 0.12 | 0.0010 | -0.248 | 1,460 | 298.20 | 309.60 | 27 | 36.0% | -0.91 | 0.0011 | -0.178 | |
| 8.45 | 10.65 | 7 | 42 | 38.2% | 0.10 | 0.0009 | -0.230 | 1,480 | 317.10 | 329.00 | 18 | 36.3% | -0.93 | 0.0010 | -0.150 | |
| 7.10 | 9.50 | 1 | 300 | 38.4% | 0.09 | 0.0008 | -0.212 | 1,500 | 336.15 | 348.00 | 17 | 35.8% | -0.94 | 0.0009 | -0.121 | |
| 5.40 | 8.30 | 126 | 38.1% | 0.08 | 0.0007 | -0.196 | 1,520 | 355.65 | 367.65 | 15 | 36.1% | -0.95 | 0.0008 | -0.092 | ||
| 4.35 | 7.40 | 54 | 38.2% | 0.07 | 0.0007 | -0.181 | 1,540 | 373.50 | 390.40 | 3 | 38.4% | -0.96 | 0.0009 | -0.060 | ||
| 3.65 | 8.75 | 1 | 46 | 40.0% | 0.07 | 0.0006 | -0.168 | 1,560 | 393.60 | 410.25 | 1 | 39.7% | -0.97 | 0.0009 | -0.026 | |
| 3.50 | 7.85 | 56 | 40.6% | 0.06 | 0.0006 | -0.155 | 1,580 | 413.30 | 430.15 | 4 | 40.4% | -0.98 | 0.0009 | 0.000 | ||
| 3.45 | 4.60 | 3 | 42 | 39.2% | 0.05 | 0.0005 | -0.144 | 1,600 | 433.90 | 449.65 | 41.9% | -0.99 | 0.0006 | -0.114 | ||
| 2.28 | 6.45 | 25 | 41.0% | 0.05 | 0.0005 | -0.133 | 1,620 | 453.85 | 469.85 | 43.5% | -0.99 | 0.0004 | -0.225 | |||
| 2.13 | 5.90 | 6 | 41.5% | 0.04 | 0.0004 | -0.123 | 1,640 | 473.65 | 490.05 | 44.8% | -1.00 | 0.0001 | -0.290 | |||
| 1.80 | 4.55 | 14 | 40.9% | 0.04 | 0.0004 | -0.115 | 1,660 | 493.65 | 510.15 | 46.2% | -1.00 | 0.0000 | -0.338 | |||
| 1.64 | 3.60 | 4 | 40.7% | 0.04 | 0.0004 | -0.106 | 1,680 | 513.85 | 529.65 | 47.0% | -1.00 | 0.0000 | -0.370 | |||
| 1.74 | 3.75 | 11 | 29 | 42.1% | 0.03 | 0.0003 | -0.099 | 1,700 | 533.85 | 549.85 | 48.5% | -1.00 | 0.0000 | -0.396 | ||
| 1.31 | 3.65 | 33 | 42.5% | 0.03 | 0.0003 | -0.092 | 1,720 | 553.85 | 569.05 | 48.3% | -1.00 | 0.0000 | -0.404 | |||
أسعار التنفيذ المعروضة: ضمن نطاق ±50% من سعر الأصل الأساسي. القيمة الجوهرية = الحد الأقصى(0، السعر − سعر التنفيذ) للعقود call، والحد الأقصى(0، سعر التنفيذ − السعر) للعقود put؛ والقيمة الخارجية = سعر الخيار − القيمة الجوهرية. المعاملات اليونانية والتقلب الضمني كما يحسبها مصدر بيانات البورصة.
ابتسامة التقلب — Nov 20, 2026
صفحة التقلب →التقلب الضمني لكل سعر تنفيذ لهذا تاريخ الانتهاء. عادةً ما تُسعَّر خيارات البيع خارج نطاق السعر بتقلب ضمني أعلى من خيارات الشراء — وهذا هو الانحراف.
callsputs