LLY optieketen Eli Lilly and Company
Cboe delayed options data · per 00:40 UTC
Elke rij is één strike. De linkerhelft is de call, de rechterhelft de put. Bied/laat zijn de huidige prijzen van kopers en verkopers; volume is het aantal verhandelde contracten in deze sessie; open interest zijn de uitstaande contracten. De gemarkeerde rij ligt het dichtst bij de aandelenkoers.
Deze vervaldatum inprijst een beweging van ongeveer ±12.2% (1,090.59–1,393.64) · ATM IV 37.7% · P/C open interest 1.27
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Biedprijs | Vraag | Vol | 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 | Biedprijs | Vraag | Vol | OI | IV | Δ | Γ | Θ | |
| 609.70 | 622.00 | 45 | 82.2% | 1.00 | 0.0000 | 0.000 | 630 | 0 | 4.90 | 383 | 84.1% | -0.00 | 0.0000 | -0.015 | ||
| 599.80 | 611.65 | 47 | 79.3% | 1.00 | 0.0000 | 0.000 | 640 | 0 | 2.05 | 3 | 200 | 72.7% | -0.00 | 0.0000 | -0.016 | |
| 589.40 | 601.75 | 37 | 76.2% | 1.00 | 0.0000 | 0.000 | 650 | 0 | 4.90 | 226 | 80.6% | -0.00 | 0.0000 | -0.017 | ||
| 579.95 | 592.00 | 79 | 76.5% | 1.00 | 0.0000 | 0.000 | 660 | 0 | 4.90 | 422 | 78.9% | -0.00 | 0.0000 | -0.018 | ||
| 570.30 | 582.05 | 17 | 75.6% | 1.00 | 0.0000 | 0.000 | 670 | 0 | 1.91 | 1 | 206 | 67.5% | -0.00 | 0.0000 | -0.019 | |
| 560.10 | 573.10 | 128 | 75.7% | 1.00 | 0.0000 | 0.000 | 680 | 0 | 1.07 | 11 | 64 | 61.4% | -0.00 | 0.0000 | -0.021 | |
| 549.90 | 562.10 | 31 | 70.5% | 1.00 | 0.0000 | 0.000 | 690 | 0 | 0.8000 | 2 | 282 | 58.1% | -0.00 | 0.0000 | -0.022 | |
| 540.55 | 553.70 | 224 | 74.2% | 1.00 | 0.0000 | 0.000 | 700 | 0 | 0.6100 | 3 | 386 | 55.2% | -0.00 | 0.0000 | -0.023 | |
| 530.80 | 542.30 | 86 | 69.5% | 1.00 | 0.0000 | 0.000 | 710 | 0 | 1.21 | 208 | 58.2% | -0.00 | 0.0000 | -0.025 | ||
| 520.15 | 533.10 | 37 | 68.0% | 1.00 | 0.0000 | 0.000 | 720 | 0 | 1.44 | 158 | 58.2% | -0.00 | 0.0000 | -0.026 | ||
| 510.75 | 524.00 | 38 | 69.4% | 1.00 | 0.0000 | 0.000 | 730 | 0.0100 | 1.84 | 179 | 58.7% | -0.00 | 0.0000 | -0.028 | ||
| 500.70 | 512.75 | 102 | 64.7% | 0.99 | 0.0001 | 0.000 | 740 | 0 | 1.00 | 67 | 53.1% | -0.01 | 0.0001 | -0.030 | ||
| 490.90 | 504.00 | 70 | 66.0% | 0.99 | 0.0001 | 0.000 | 750 | 0.1800 | 1.70 | 2 | 310 | 56.2% | -0.01 | 0.0001 | -0.033 | |
| 480.95 | 494.00 | 46 | 64.3% | 0.99 | 0.0001 | 0.000 | 760 | 0 | 1.87 | 81 | 54.8% | -0.01 | 0.0001 | -0.035 | ||
| 470.85 | 484.00 | 80 | 62.3% | 0.99 | 0.0001 | 0.000 | 770 | 0 | 1.98 | 41 | 53.9% | -0.01 | 0.0001 | -0.038 | ||
| 460.95 | 474.00 | 44 | 60.8% | 0.99 | 0.0001 | 0.000 | 780 | 0 | 1.78 | 252 | 51.9% | -0.01 | 0.0001 | -0.041 | ||
| 451.20 | 464.00 | 76 | 59.5% | 0.99 | 0.0001 | 0.000 | 790 | 0 | 2.27 | 137 | 52.3% | -0.01 | 0.0001 | -0.044 | ||
| 441.55 | 453.40 | 164 | 57.3% | 0.99 | 0.0001 | 0.000 | 800 | 0.1000 | 1.19 | 5 | 781 | 47.3% | -0.01 | 0.0001 | -0.047 | |
| 431.90 | 443.55 | 24 | 56.5% | 0.99 | 0.0001 | 0.000 | 810 | 0.3300 | 1.53 | 80 | 174 | 48.4% | -0.01 | 0.0001 | -0.051 | |
| 422.05 | 433.70 | 31 | 55.4% | 0.99 | 0.0001 | -0.001 | 820 | 0.0500 | 1.10 | 34 | 169 | 43.2% | -0.01 | 0.0001 | -0.055 | |
| 412.00 | 425.65 | 40 | 56.8% | 0.99 | 0.0001 | -0.006 | 830 | 0.0700 | 1.75 | 2 | 390 | 45.8% | -0.01 | 0.0001 | -0.059 | |
| 402.55 | 415.25 | 108 | 55.4% | 0.99 | 0.0001 | -0.012 | 840 | 0 | 1.65 | 2 | 104 | 44.0% | -0.01 | 0.0001 | -0.064 | |
| 392.45 | 404.30 | 73 | 52.2% | 0.98 | 0.0002 | -0.019 | 850 | 0.5200 | 1.94 | 7 | 961 | 45.4% | -0.01 | 0.0002 | -0.070 | |
| 383.30 | 395.70 | 84 | 53.8% | 0.98 | 0.0002 | -0.026 | 860 | 0.5000 | 1.64 | 5 | 105 | 43.2% | -0.02 | 0.0002 | -0.075 | |
| 372.85 | 385.95 | 74 | 51.9% | 0.98 | 0.0002 | -0.033 | 870 | 0.8000 | 1.99 | 24 | 192 | 44.9% | -0.02 | 0.0002 | -0.082 | |
| 363.10 | 376.00 | 85 | 50.7% | 0.98 | 0.0002 | -0.042 | 880 | 1.01 | 2.29 | 2 | 191 | 43.7% | -0.02 | 0.0002 | -0.089 | |
| 353.80 | 365.80 | 164 | 49.7% | 0.98 | 0.0002 | -0.050 | 890 | 1.34 | 2.36 | 3 | 355 | 43.2% | -0.02 | 0.0002 | -0.096 | |
| 343.60 | 354.80 | 5 | 171 | 46.7% | 0.97 | 0.0003 | -0.060 | 900 | 1.44 | 2.75 | 12 | 510 | 42.9% | -0.03 | 0.0003 | -0.104 |
| 324.75 | 337.15 | 365 | 47.6% | 0.97 | 0.0003 | -0.080 | 920 | 1.08 | 3.75 | 4 | 394 | 41.4% | -0.03 | 0.0003 | -0.123 | |
| 306.05 | 315.30 | 1 | 141 | 44.0% | 0.96 | 0.0004 | -0.104 | 940 | 2.00 | 4.00 | 6 | 475 | 40.5% | -0.04 | 0.0004 | -0.144 |
| 286.15 | 298.20 | 52 | 43.7% | 0.95 | 0.0005 | -0.132 | 960 | 3.70 | 4.85 | 10 | 316 | 40.8% | -0.05 | 0.0005 | -0.170 | |
| 268.40 | 279.95 | 271 | 43.8% | 0.94 | 0.0006 | -0.163 | 980 | 5.10 | 6.30 | 22 | 507 | 40.7% | -0.06 | 0.0006 | -0.198 | |
| 249.90 | 262.00 | 12 | 838 | 43.0% | 0.93 | 0.0007 | -0.197 | 1,000 | 6.00 | 7.35 | 93 | 1,002 | 39.4% | -0.07 | 0.0007 | -0.231 |
| 232.00 | 242.30 | 2 | 148 | 41.3% | 0.91 | 0.0008 | -0.235 | 1,020 | 7.15 | 9.20 | 12 | 624 | 38.6% | -0.09 | 0.0008 | -0.266 |
| 222.20 | 235.05 | 41.4% | 0.90 | 0.0009 | -0.255 | 1,030 | 6.80 | 11.85 | 59 | 8 | 38.6% | -0.10 | 0.0009 | -0.285 | ||
| 214.05 | 227.05 | 147 | 41.7% | 0.89 | 0.0010 | -0.276 | 1,040 | 7.90 | 11.50 | 16 | 532 | 37.5% | -0.11 | 0.0010 | -0.305 | |
| 205.40 | 217.65 | 41.0% | 0.88 | 0.0010 | -0.297 | 1,050 | 8.65 | 13.70 | 8 | 10 | 37.7% | -0.12 | 0.0010 | -0.325 | ||
| 196.90 | 209.35 | 121 | 40.8% | 0.87 | 0.0011 | -0.318 | 1,060 | 9.90 | 14.70 | 18 | 405 | 37.3% | -0.13 | 0.0011 | -0.346 | |
| 187.95 | 200.90 | 2 | 40.2% | 0.86 | 0.0012 | -0.340 | 1,070 | 12.15 | 16.45 | 1 | 7 | 37.6% | -0.15 | 0.0012 | -0.367 | |
| 180.10 | 192.85 | 133 | 40.2% | 0.84 | 0.0012 | -0.362 | 1,080 | 15.40 | 18.80 | 80 | 469 | 38.4% | -0.16 | 0.0013 | -0.388 | |
| 172.20 | 184.55 | 1 | 40.0% | 0.83 | 0.0013 | -0.384 | 1,090 | 14.75 | 20.50 | 7 | 15 | 37.2% | -0.17 | 0.0013 | -0.409 | |
| 163.75 | 176.95 | 1 | 872 | 39.6% | 0.81 | 0.0014 | -0.406 | 1,100 | 19.95 | 22.25 | 24 | 1,096 | 38.2% | -0.19 | 0.0014 | -0.430 |
| 157.55 | 169.00 | 39.9% | 0.80 | 0.0015 | -0.427 | 1,110 | 21.10 | 26.50 | 5 | 6 | 38.4% | -0.20 | 0.0015 | -0.450 | ||
| 149.80 | 161.45 | 4 | 304 | 39.6% | 0.78 | 0.0015 | -0.448 | 1,120 | 21.90 | 26.90 | 6 | 379 | 37.0% | -0.22 | 0.0016 | -0.470 |
| 142.25 | 154.35 | 3 | 27 | 39.5% | 0.77 | 0.0016 | -0.468 | 1,130 | 23.95 | 30.65 | 3 | 88 | 37.2% | -0.24 | 0.0016 | -0.490 |
| 134.70 | 146.65 | 204 | 39.1% | 0.75 | 0.0017 | -0.487 | 1,140 | 28.25 | 32.35 | 7 | 181 | 37.2% | -0.25 | 0.0017 | -0.508 | |
| 128.30 | 137.15 | 1 | 98 | 38.3% | 0.73 | 0.0017 | -0.505 | 1,150 | 31.00 | 36.25 | 9 | 79 | 37.4% | -0.27 | 0.0018 | -0.526 |
| 122.10 | 134.00 | 5 | 236 | 39.4% | 0.71 | 0.0018 | -0.523 | 1,160 | 34.40 | 38.90 | 33 | 417 | 37.2% | -0.29 | 0.0018 | -0.542 |
| 113.95 | 127.95 | 39.0% | 0.69 | 0.0019 | -0.538 | 1,170 | 37.50 | 43.40 | 13 | 2 | 37.4% | -0.31 | 0.0019 | -0.557 | ||
| 108.90 | 120.00 | 16 | 339 | 38.8% | 0.67 | 0.0019 | -0.553 | 1,180 | 40.10 | 47.25 | 3 | 169 | 37.1% | -0.33 | 0.0019 | -0.571 |
| 103.55 | 113.95 | 13 | 1 | 39.0% | 0.65 | 0.0020 | -0.565 | 1,190 | 44.90 | 51.20 | 2 | 11 | 37.3% | -0.35 | 0.0020 | -0.583 |
| 95.95 | 105.35 | 17 | 1,276 | 37.7% | 0.63 | 0.0020 | -0.577 | 1,200 | 49.60 | 55.45 | 25 | 885 | 37.5% | -0.37 | 0.0020 | -0.593 |
| 90.90 | 103.40 | 3 | 3 | 38.8% | 0.61 | 0.0020 | -0.586 | 1,210 | 53.25 | 59.20 | 2 | 2 | 37.1% | -0.39 | 0.0021 | -0.602 |
| 85.75 | 97.85 | 615 | 38.8% | 0.59 | 0.0021 | -0.594 | 1,220 | 57.95 | 62.95 | 11 | 61 | 36.9% | -0.41 | 0.0021 | -0.609 | |
| 78.75 | 91.95 | 4 | 48 | 38.1% | 0.57 | 0.0021 | -0.600 | 1,230 | 61.50 | 69.20 | 2 | 6 | 37.0% | -0.44 | 0.0021 | -0.614 |
| 74.45 | 87.40 | 4 | 578 | 38.4% | 0.55 | 0.0021 | -0.604 | 1,240 | 68.35 | 72.85 | 6 | 74 | 37.0% | -0.46 | 0.0022 | -0.617 |
| 69.55 | 81.55 | 20 | 21 | 38.0% | 0.53 | 0.0021 | -0.606 | 1,250 | 71.10 | 78.05 | 12 | 14 | 36.4% | -0.48 | 0.0022 | -0.619 |
| 65.35 | 72.75 | 13 | 582 | 37.0% | 0.51 | 0.0022 | -0.606 | 1,260 | 75.45 | 84.60 | 8 | 135 | 36.4% | -0.50 | 0.0022 | -0.618 |
| 60.65 | 69.50 | 23 | 7 | 37.2% | 0.48 | 0.0022 | -0.605 | 1,270 | 81.55 | 90.50 | 14 | 7 | 36.6% | -0.52 | 0.0022 | -0.616 |
| 57.65 | 63.75 | 38 | 296 | 37.1% | 0.46 | 0.0022 | -0.602 | 1,280 | 82.45 | 94.75 | 3 | 34 | 34.9% | -0.54 | 0.0022 | -0.612 |
| 53.20 | 61.40 | 1 | 20 | 37.4% | 0.44 | 0.0022 | -0.597 | 1,290 | 93.05 | 101.05 | 3 | 5 | 36.1% | -0.57 | 0.0022 | -0.606 |
| 50.05 | 55.15 | 47 | 806 | 36.9% | 0.42 | 0.0021 | -0.590 | 1,300 | 96.45 | 109.00 | 4 | 113 | 35.8% | -0.59 | 0.0022 | -0.598 |
| 42.80 | 49.40 | 70 | 259 | 37.1% | 0.38 | 0.0021 | -0.572 | 1,320 | 108.00 | 119.75 | 16 | 34.6% | -0.63 | 0.0021 | -0.578 | |
| 35.60 | 39.30 | 12 | 312 | 35.7% | 0.34 | 0.0020 | -0.549 | 1,340 | 122.00 | 134.25 | 13 | 34.7% | -0.67 | 0.0021 | -0.552 | |
| 30.80 | 35.60 | 4 | 437 | 36.4% | 0.31 | 0.0019 | -0.521 | 1,360 | 136.80 | 149.15 | 7 | 34.8% | -0.71 | 0.0020 | -0.522 | |
| 25.05 | 33.95 | 42 | 488 | 37.0% | 0.27 | 0.0018 | -0.491 | 1,380 | 152.50 | 165.00 | 14 | 34.9% | -0.74 | 0.0019 | -0.489 | |
| 21.45 | 28.15 | 25 | 922 | 36.7% | 0.24 | 0.0017 | -0.458 | 1,400 | 167.95 | 181.45 | 12 | 34.8% | -0.78 | 0.0018 | -0.454 | |
| 16.75 | 24.35 | 30 | 290 | 36.4% | 0.21 | 0.0016 | -0.423 | 1,420 | 184.55 | 197.70 | 6 | 34.7% | -0.81 | 0.0017 | -0.418 | |
| 14.40 | 21.55 | 17 | 355 | 36.8% | 0.18 | 0.0015 | -0.389 | 1,440 | 201.75 | 215.80 | 1 | 6 | 35.0% | -0.84 | 0.0015 | -0.383 |
| 11.50 | 18.75 | 63 | 217 | 36.8% | 0.16 | 0.0013 | -0.355 | 1,460 | 219.40 | 232.20 | 7 | 34.5% | -0.86 | 0.0014 | -0.350 | |
| 8.85 | 15.95 | 2 | 176 | 36.5% | 0.14 | 0.0012 | -0.322 | 1,480 | 237.40 | 250.05 | 4 | 34.3% | -0.88 | 0.0013 | -0.319 | |
| 8.65 | 11.20 | 11 | 501 | 36.1% | 0.12 | 0.0011 | -0.292 | 1,500 | 256.75 | 269.55 | 9 | 35.5% | -0.90 | 0.0012 | -0.291 | |
| 7.25 | 9.45 | 12 | 228 | 36.2% | 0.10 | 0.0010 | -0.263 | 1,520 | 275.50 | 287.35 | 5 | 34.9% | -0.92 | 0.0011 | -0.265 | |
| 4.70 | 9.90 | 3 | 100 | 36.7% | 0.09 | 0.0009 | -0.237 | 1,540 | 294.40 | 306.65 | 34.9% | -0.94 | 0.0010 | -0.243 | ||
| 4.20 | 8.45 | 16 | 114 | 37.1% | 0.08 | 0.0008 | -0.213 | 1,560 | 313.60 | 325.50 | 33.9% | -0.95 | 0.0010 | -0.218 | ||
| 3.25 | 7.10 | 9 | 65 | 37.0% | 0.07 | 0.0007 | -0.191 | 1,580 | 332.95 | 344.80 | -0.97 | 0.0009 | -0.205 | |||
| 3.65 | 4.90 | 97 | 305 | 37.0% | 0.06 | 0.0006 | -0.171 | 1,600 | 352.55 | 364.30 | -0.98 | 0.0008 | -0.185 | |||
| 2.58 | 4.35 | 7 | 83 | 36.9% | 0.05 | 0.0005 | -0.153 | 1,620 | 372.30 | 384.35 | -0.99 | 0.0008 | -0.166 | |||
| 0.7500 | 4.55 | 54 | 138 | 36.5% | 0.04 | 0.0005 | -0.137 | 1,640 | 392.20 | 403.85 | -0.99 | 0.0004 | -0.157 | |||
| 1.46 | 4.10 | 32 | 1,035 | 38.1% | 0.04 | 0.0004 | -0.123 | 1,660 | 412.10 | 423.70 | -1.00 | 0.0002 | -0.157 | |||
| 1.29 | 3.80 | 19 | 38.8% | 0.03 | 0.0004 | -0.110 | 1,680 | 430.50 | 444.35 | -1.00 | 0.0000 | -0.157 | ||||
| 1.41 | 2.57 | 4 | 23 | 38.4% | 0.03 | 0.0003 | -0.099 | 1,700 | 452.10 | 464.20 | -1.00 | 0.0000 | -0.157 | |||
| 0.7100 | 3.50 | 31 | 40.0% | 0.02 | 0.0003 | -0.089 | 1,720 | 472.75 | 483.95 | -1.00 | 0.0000 | -0.157 | ||||
| 1.09 | 2.92 | 34 | 40.8% | 0.02 | 0.0003 | -0.080 | 1,740 | 491.95 | 503.80 | -1.00 | 0.0000 | -0.157 | ||||
| 0.8600 | 1.58 | 4 | 24 | 39.0% | 0.02 | 0.0002 | -0.072 | 1,760 | 512.75 | 524.20 | -1.00 | 0.0000 | -0.157 | |||
| 0.0100 | 2.00 | 1 | 59 | 39.1% | 0.02 | 0.0002 | -0.064 | 1,780 | 532.75 | 543.85 | -1.00 | 0.0000 | -0.157 | |||
| 0.5800 | 1.36 | 1 | 131 | 39.9% | 0.01 | 0.0002 | -0.058 | 1,800 | 552.05 | 564.20 | -1.00 | 0.0000 | -0.157 | |||
| 0.4100 | 1.47 | 14 | 39 | 40.8% | 0.01 | 0.0002 | -0.052 | 1,820 | 571.90 | 584.20 | -1.00 | 0.0000 | -0.157 | |||
| 0.3900 | 1.09 | 16 | 61 | 40.5% | 0.01 | 0.0001 | -0.047 | 1,840 | 592.05 | 604.20 | -1.00 | 0.0000 | -0.157 | |||
| 0.1600 | 1.03 | 10 | 4 | 40.4% | 0.01 | 0.0001 | -0.042 | 1,860 | 612.05 | 624.00 | -1.00 | 0.0000 | -0.157 | |||
Getoonde uitoefenprijzen: binnen ±50% van de koers van de onderliggende waarde. Intrinsieke waarde = max(0, koers − uitoefenprijs) voor calls, max(0, uitoefenprijs − koers) voor puts; extrinsieke waarde = optieprijs − intrinsieke waarde. Grieken en IV zoals berekend door de beursfeed.
Volatiliteitsglimlach — Dec 18, 2026
Volatiliteitspagina →Impliciete volatiliteit per strike voor deze expiratie. Out-of-the-money puts worden doorgaans geprijsd met een hogere IV dan calls — de skew.
callsputs