LLY Optionskette Eli Lilly and Company
Cboe delayed options data · Stand 15:39 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±12.0% (1,142.09–1,453.54) · ATM IV 37.3% · P/C Open Interest 1.27
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 642.50 | 658.25 | 37 | 1.00 | 0.0000 | 0.000 | 650 | 0 | 4.90 | 226 | 85.6% | -0.00 | 0.0000 | -0.015 | |||
| 632.00 | 648.80 | 79 | 1.00 | 0.0000 | 0.000 | 660 | 0 | 4.90 | 422 | 83.9% | -0.00 | 0.0000 | -0.016 | |||
| 622.65 | 638.30 | 17 | 1.00 | 0.0000 | 0.000 | 670 | 0 | 1.91 | 206 | 72.0% | -0.00 | 0.0000 | -0.017 | |||
| 612.00 | 628.95 | 128 | 1.00 | 0.0000 | 0.000 | 680 | 0.1100 | 4.20 | 64 | 79.0% | -0.00 | 0.0000 | -0.018 | |||
| 602.85 | 616.60 | 31 | 1.00 | 0.0000 | 0.000 | 690 | 0 | 4.05 | 282 | 76.7% | -0.00 | 0.0000 | -0.019 | |||
| 592.05 | 608.25 | 224 | 1.00 | 0.0000 | 0.000 | 700 | 0 | 2.36 | 385 | 69.6% | -0.00 | 0.0000 | -0.021 | |||
| 583.00 | 596.70 | 86 | 1.00 | 0.0000 | 0.000 | 710 | 0 | 4.90 | 208 | 75.8% | -0.00 | 0.0000 | -0.022 | |||
| 573.10 | 589.30 | 37 | 1.00 | 0.0000 | 0.000 | 720 | 0.0100 | 4.90 | 158 | 74.2% | -0.00 | 0.0000 | -0.024 | |||
| 562.35 | 579.40 | 38 | 1.00 | 0.0000 | 0.000 | 730 | 0.0100 | 0.8000 | 179 | 57.2% | -0.00 | 0.0000 | -0.025 | |||
| 553.30 | 569.50 | 102 | 1.00 | 0.0000 | 0.000 | 740 | 0 | 0.7500 | 67 | 55.5% | -0.00 | 0.0000 | -0.027 | |||
| 542.95 | 556.00 | 2 | 70 | 1.00 | 0.0000 | 0.000 | 750 | 0.0800 | 1.23 | 1 | 310 | 57.9% | -0.00 | 0.0000 | -0.029 | |
| 532.75 | 549.70 | 46 | 0.99 | 0.0000 | 0.000 | 760 | 0 | 1.38 | 81 | 57.1% | -0.00 | 0.0000 | -0.031 | |||
| 522.75 | 539.00 | 80 | 0.99 | 0.0000 | 0.000 | 770 | 0 | 1.22 | 41 | 54.9% | -0.01 | 0.0000 | -0.034 | |||
| 513.00 | 529.40 | 44 | 0.99 | 0.0001 | 0.000 | 780 | 0 | 1.60 | 1 | 252 | 55.6% | -0.01 | 0.0001 | -0.036 | ||
| 503.10 | 519.50 | 76 | 0.99 | 0.0001 | 0.000 | 790 | 0 | 0.4500 | 137 | 47.0% | -0.01 | 0.0001 | -0.039 | |||
| 493.95 | 506.55 | 2 | 164 | 0.99 | 0.0001 | 0.000 | 800 | 0.1000 | 1.84 | 781 | 54.5% | -0.01 | 0.0001 | -0.042 | ||
| 484.05 | 497.40 | 24 | 0.99 | 0.0001 | 0.000 | 810 | 0.0200 | 1.99 | 213 | 53.5% | -0.01 | 0.0001 | -0.045 | |||
| 474.20 | 490.05 | 31 | 0.99 | 0.0001 | 0.000 | 820 | 0.0500 | 2.14 | 174 | 52.9% | -0.01 | 0.0001 | -0.048 | |||
| 464.00 | 480.05 | 40 | 0.99 | 0.0001 | 0.000 | 830 | 0.1100 | 2.05 | 250 | 390 | 51.5% | -0.01 | 0.0001 | -0.052 | ||
| 454.00 | 467.65 | 108 | 0.99 | 0.0001 | 0.000 | 840 | 0.2500 | 2.29 | 2 | 105 | 51.5% | -0.01 | 0.0001 | -0.055 | ||
| 444.55 | 457.30 | 73 | 0.99 | 0.0001 | -0.001 | 850 | 0.2100 | 1.40 | 35 | 960 | 47.2% | -0.01 | 0.0001 | -0.060 | ||
| 434.30 | 450.40 | 84 | 0.99 | 0.0001 | -0.006 | 860 | 0.3000 | 2.82 | 105 | 50.6% | -0.01 | 0.0001 | -0.064 | |||
| 424.25 | 438.20 | 74 | 0.99 | 0.0001 | -0.013 | 870 | 0.7400 | 1.60 | 1 | 202 | 47.3% | -0.01 | 0.0001 | -0.069 | ||
| 414.35 | 430.95 | 85 | 0.99 | 0.0001 | -0.019 | 880 | 0.5200 | 2.00 | 2 | 190 | 46.6% | -0.01 | 0.0001 | -0.074 | ||
| 404.65 | 421.70 | 164 | 39.0% | 0.98 | 0.0002 | -0.026 | 890 | 0.8800 | 3.15 | 355 | 48.8% | -0.02 | 0.0002 | -0.080 | ||
| 394.95 | 409.15 | 1 | 171 | 0.98 | 0.0002 | -0.033 | 900 | 0.8200 | 3.35 | 4 | 519 | 47.8% | -0.02 | 0.0002 | -0.086 | |
| 376.25 | 389.50 | 365 | 0.98 | 0.0002 | -0.050 | 920 | 1.16 | 3.95 | 2 | 392 | 47.0% | -0.02 | 0.0002 | -0.100 | ||
| 366.55 | 379.05 | 0.98 | 0.0002 | -0.059 | 930 | 1.23 | 4.75 | 47.0% | -0.02 | 0.0002 | -0.108 | |||||
| 357.10 | 369.85 | 140 | 33.0% | 0.97 | 0.0003 | -0.068 | 940 | 1.86 | 2.90 | 2 | 475 | 43.9% | -0.03 | 0.0003 | -0.116 | |
| 347.35 | 359.75 | 32.0% | 0.97 | 0.0003 | -0.079 | 950 | 1.72 | 5.60 | 5 | 46.2% | -0.03 | 0.0003 | -0.125 | |||
| 337.90 | 350.15 | 52 | 34.5% | 0.97 | 0.0003 | -0.090 | 960 | 2.43 | 3.25 | 28 | 319 | 42.8% | -0.03 | 0.0003 | -0.135 | |
| 328.35 | 340.55 | 35.4% | 0.96 | 0.0004 | -0.101 | 970 | 2.32 | 6.60 | 45.4% | -0.04 | 0.0004 | -0.145 | ||||
| 319.15 | 331.35 | 271 | 37.2% | 0.96 | 0.0004 | -0.114 | 980 | 3.20 | 4.05 | 10 | 515 | 42.3% | -0.04 | 0.0004 | -0.157 | |
| 309.05 | 321.60 | 36.1% | 0.96 | 0.0004 | -0.127 | 990 | 2.91 | 5.05 | 41.9% | -0.04 | 0.0004 | -0.169 | ||||
| 299.55 | 312.50 | 2 | 836 | 36.9% | 0.95 | 0.0005 | -0.141 | 1,000 | 4.20 | 5.05 | 27 | 1,062 | 41.9% | -0.05 | 0.0005 | -0.182 |
| 281.35 | 293.75 | 1 | 148 | 37.7% | 0.94 | 0.0005 | -0.172 | 1,020 | 4.90 | 6.45 | 13 | 629 | 41.1% | -0.06 | 0.0006 | -0.211 |
| 271.30 | 284.20 | 36.7% | 0.93 | 0.0006 | -0.189 | 1,030 | 5.30 | 9.90 | 64 | 42.7% | -0.07 | 0.0006 | -0.227 | |||
| 262.05 | 275.35 | 147 | 37.1% | 0.93 | 0.0006 | -0.207 | 1,040 | 6.40 | 8.35 | 535 | 41.0% | -0.07 | 0.0006 | -0.243 | ||
| 253.05 | 266.00 | 37.0% | 0.92 | 0.0007 | -0.225 | 1,050 | 6.15 | 9.95 | 13 | 40.6% | -0.08 | 0.0007 | -0.261 | |||
| 244.10 | 258.00 | 121 | 37.9% | 0.91 | 0.0008 | -0.245 | 1,060 | 8.10 | 10.20 | 13 | 412 | 40.6% | -0.09 | 0.0008 | -0.279 | |
| 236.00 | 248.50 | 1 | 2 | 38.0% | 0.90 | 0.0008 | -0.265 | 1,070 | 6.95 | 16.20 | 8 | 41.9% | -0.10 | 0.0008 | -0.298 | |
| 226.85 | 239.20 | 2 | 133 | 37.4% | 0.90 | 0.0009 | -0.285 | 1,080 | 9.95 | 13.10 | 8 | 513 | 40.4% | -0.11 | 0.0009 | -0.318 |
| 218.75 | 231.10 | 1 | 38.1% | 0.89 | 0.0009 | -0.307 | 1,090 | 11.35 | 13.00 | 1 | 18 | 39.6% | -0.12 | 0.0009 | -0.338 | |
| 209.90 | 221.25 | 13 | 873 | 37.2% | 0.87 | 0.0010 | -0.328 | 1,100 | 12.75 | 17.35 | 41 | 1,102 | 40.8% | -0.13 | 0.0010 | -0.358 |
| 202.80 | 214.10 | 38.4% | 0.86 | 0.0011 | -0.350 | 1,110 | 14.15 | 19.30 | 1 | 7 | 40.8% | -0.14 | 0.0011 | -0.380 | ||
| 192.85 | 205.95 | 5 | 303 | 37.7% | 0.85 | 0.0011 | -0.373 | 1,120 | 15.60 | 18.90 | 6 | 380 | 39.6% | -0.15 | 0.0011 | -0.401 |
| 184.70 | 197.65 | 1 | 27 | 37.6% | 0.84 | 0.0012 | -0.395 | 1,130 | 15.95 | 25.40 | 3 | 88 | 40.8% | -0.16 | 0.0012 | -0.422 |
| 177.10 | 190.00 | 5 | 204 | 37.9% | 0.83 | 0.0012 | -0.417 | 1,140 | 19.95 | 22.25 | 4 | 182 | 39.5% | -0.18 | 0.0013 | -0.444 |
| 169.05 | 179.85 | 97 | 36.9% | 0.81 | 0.0013 | -0.439 | 1,150 | 19.90 | 25.10 | 12 | 80 | 38.8% | -0.19 | 0.0013 | -0.465 | |
| 161.00 | 172.65 | 4 | 238 | 37.0% | 0.80 | 0.0014 | -0.461 | 1,160 | 23.25 | 26.70 | 4 | 426 | 38.9% | -0.20 | 0.0014 | -0.485 |
| 153.70 | 166.80 | 2 | 37.6% | 0.78 | 0.0014 | -0.482 | 1,170 | 25.50 | 33.20 | 3 | 14 | 40.0% | -0.22 | 0.0015 | -0.505 | |
| 148.35 | 159.35 | 31 | 327 | 38.1% | 0.77 | 0.0015 | -0.502 | 1,180 | 27.45 | 32.90 | 2 | 172 | 38.8% | -0.24 | 0.0015 | -0.525 |
| 141.20 | 151.70 | 6 | 9 | 37.9% | 0.75 | 0.0016 | -0.521 | 1,190 | 30.40 | 35.65 | 1 | 13 | 38.7% | -0.25 | 0.0016 | -0.544 |
| 134.10 | 145.05 | 23 | 1,275 | 37.9% | 0.73 | 0.0016 | -0.540 | 1,200 | 33.80 | 38.90 | 5 | 868 | 38.9% | -0.27 | 0.0016 | -0.561 |
| 127.40 | 140.00 | 3 | 38.4% | 0.72 | 0.0017 | -0.557 | 1,210 | 33.40 | 44.00 | 1 | 4 | 38.3% | -0.29 | 0.0017 | -0.578 | |
| 120.00 | 130.35 | 5 | 615 | 37.0% | 0.70 | 0.0017 | -0.573 | 1,220 | 37.65 | 48.75 | 4 | 65 | 38.9% | -0.31 | 0.0018 | -0.593 |
| 114.50 | 124.10 | 49 | 37.5% | 0.68 | 0.0018 | -0.588 | 1,230 | 42.40 | 49.60 | 1 | 7 | 38.4% | -0.32 | 0.0018 | -0.607 | |
| 107.90 | 118.70 | 4 | 579 | 37.5% | 0.66 | 0.0018 | -0.601 | 1,240 | 45.50 | 54.30 | 69 | 38.4% | -0.34 | 0.0019 | -0.620 | |
| 100.20 | 113.40 | 12 | 38 | 37.2% | 0.64 | 0.0019 | -0.613 | 1,250 | 49.60 | 58.25 | 5 | 23 | 38.3% | -0.36 | 0.0019 | -0.631 |
| 96.55 | 106.30 | 2 | 578 | 37.4% | 0.62 | 0.0019 | -0.623 | 1,260 | 51.25 | 62.45 | 2 | 139 | 37.6% | -0.38 | 0.0020 | -0.640 |
| 90.50 | 100.95 | 2 | 22 | 37.3% | 0.60 | 0.0020 | -0.632 | 1,270 | 55.05 | 66.70 | 9 | 16 | 37.4% | -0.40 | 0.0020 | -0.648 |
| 85.40 | 95.60 | 16 | 305 | 37.3% | 0.58 | 0.0020 | -0.638 | 1,280 | 61.85 | 71.10 | 4 | 35 | 37.8% | -0.42 | 0.0020 | -0.654 |
| 80.20 | 91.25 | 43 | 21 | 37.5% | 0.56 | 0.0020 | -0.644 | 1,290 | 66.15 | 77.75 | 5 | 7 | 38.1% | -0.44 | 0.0020 | -0.658 |
| 78.80 | 82.50 | 83 | 837 | 37.4% | 0.54 | 0.0020 | -0.647 | 1,300 | 70.15 | 80.00 | 20 | 112 | 37.2% | -0.46 | 0.0021 | -0.661 |
| 65.60 | 75.65 | 20 | 278 | 37.0% | 0.50 | 0.0020 | -0.649 | 1,320 | 81.60 | 92.85 | 6 | 16 | 37.8% | -0.50 | 0.0021 | -0.661 |
| 57.70 | 64.05 | 12 | 314 | 36.3% | 0.46 | 0.0020 | -0.644 | 1,340 | 91.20 | 104.10 | 6 | 13 | 37.2% | -0.55 | 0.0021 | -0.654 |
| 50.60 | 56.10 | 11 | 437 | 36.3% | 0.42 | 0.0020 | -0.632 | 1,360 | 105.55 | 115.70 | 12 | 7 | 37.5% | -0.59 | 0.0021 | -0.641 |
| 44.15 | 48.55 | 22 | 498 | 36.3% | 0.38 | 0.0020 | -0.616 | 1,380 | 120.40 | 130.00 | 2 | 14 | 38.2% | -0.63 | 0.0020 | -0.622 |
| 38.20 | 42.20 | 33 | 926 | 36.2% | 0.35 | 0.0019 | -0.594 | 1,400 | 133.20 | 143.15 | 6 | 12 | 37.8% | -0.66 | 0.0020 | -0.597 |
| 32.80 | 36.50 | 18 | 301 | 36.2% | 0.31 | 0.0018 | -0.567 | 1,420 | 145.40 | 158.30 | 6 | 37.3% | -0.70 | 0.0019 | -0.568 | |
| 28.05 | 36.90 | 6 | 361 | 37.7% | 0.28 | 0.0018 | -0.538 | 1,440 | 161.30 | 173.70 | 5 | 37.6% | -0.73 | 0.0018 | -0.536 | |
| 23.85 | 29.10 | 5 | 246 | 36.8% | 0.25 | 0.0016 | -0.506 | 1,460 | 177.05 | 189.20 | 7 | 37.6% | -0.76 | 0.0017 | -0.502 | |
| 20.55 | 24.70 | 30 | 175 | 36.8% | 0.22 | 0.0016 | -0.472 | 1,480 | 193.55 | 206.25 | 4 | 37.9% | -0.79 | 0.0016 | -0.467 | |
| 18.40 | 19.80 | 58 | 503 | 36.6% | 0.19 | 0.0014 | -0.438 | 1,500 | 210.55 | 222.90 | 9 | 38.1% | -0.82 | 0.0015 | -0.432 | |
| 14.80 | 17.00 | 3 | 233 | 36.4% | 0.17 | 0.0013 | -0.404 | 1,520 | 228.10 | 240.50 | 5 | 38.4% | -0.85 | 0.0014 | -0.397 | |
| 11.80 | 15.65 | 2 | 101 | 36.6% | 0.15 | 0.0012 | -0.370 | 1,540 | 246.80 | 257.60 | 38.8% | -0.87 | 0.0013 | -0.363 | ||
| 9.60 | 14.65 | 1 | 117 | 37.1% | 0.13 | 0.0011 | -0.338 | 1,560 | 265.80 | 276.15 | 39.7% | -0.89 | 0.0012 | -0.331 | ||
| 8.05 | 10.35 | 2 | 71 | 36.1% | 0.11 | 0.0010 | -0.306 | 1,580 | 283.25 | 294.60 | 39.6% | -0.91 | 0.0011 | -0.304 | ||
| 6.95 | 8.80 | 36 | 396 | 36.3% | 0.10 | 0.0009 | -0.277 | 1,600 | 302.35 | 313.65 | 40.4% | -0.93 | 0.0010 | -0.278 | ||
| 5.85 | 8.60 | 87 | 37.2% | 0.09 | 0.0008 | -0.249 | 1,620 | 320.90 | 332.75 | 40.8% | -0.94 | 0.0010 | -0.254 | |||
| 4.85 | 7.15 | 164 | 37.1% | 0.07 | 0.0007 | -0.223 | 1,640 | 340.15 | 353.20 | 42.3% | -0.95 | 0.0009 | -0.242 | |||
| 3.45 | 5.00 | 1,035 | 35.9% | 0.06 | 0.0006 | -0.200 | 1,660 | 359.55 | 371.05 | 42.1% | -0.97 | 0.0009 | -0.226 | |||
| 3.40 | 4.75 | 2 | 19 | 37.0% | 0.06 | 0.0006 | -0.178 | 1,680 | 379.30 | 390.30 | 42.9% | -0.98 | 0.0007 | -0.196 | ||
| 1.25 | 4.80 | 23 | 36.3% | 0.05 | 0.0005 | -0.159 | 1,700 | 398.35 | 410.00 | 43.3% | -0.99 | 0.0005 | -0.195 | |||
| 1.20 | 4.30 | 31 | 37.0% | 0.04 | 0.0004 | -0.141 | 1,720 | 418.05 | 430.35 | 44.8% | -0.99 | 0.0004 | -0.169 | |||
| 1.05 | 3.55 | 34 | 37.1% | 0.04 | 0.0004 | -0.125 | 1,740 | 438.15 | 450.50 | 46.5% | -1.00 | 0.0002 | -0.166 | |||
| 1.59 | 2.51 | 10 | 25 | 37.6% | 0.03 | 0.0004 | -0.110 | 1,760 | 458.20 | 469.90 | 47.4% | -1.00 | 0.0000 | -0.166 | ||
| 0.6500 | 2.89 | 60 | 37.8% | 0.03 | 0.0003 | -0.098 | 1,780 | 477.80 | 489.85 | 48.3% | -1.00 | 0.0000 | -0.166 | |||
| 0.5200 | 2.57 | 131 | 38.2% | 0.02 | 0.0003 | -0.086 | 1,800 | 498.20 | 509.70 | 49.9% | -1.00 | 0.0000 | -0.166 | |||
| 0.6900 | 1.71 | 4 | 39 | 37.9% | 0.02 | 0.0002 | -0.076 | 1,820 | 518.15 | 529.75 | 51.3% | -1.00 | 0.0000 | -0.166 | ||
| 0.4300 | 2.13 | 64 | 39.3% | 0.02 | 0.0002 | -0.067 | 1,840 | 538.15 | 549.90 | 52.8% | -1.00 | 0.0000 | -0.166 | |||
| 0.4200 | 1.63 | 7 | 39.1% | 0.01 | 0.0002 | -0.059 | 1,860 | 558.10 | 569.80 | 53.9% | -1.00 | 0.0000 | -0.166 | |||
| 0 | 1.93 | 55 | 39.8% | 0.01 | 0.0002 | -0.051 | 1,880 | 577.95 | 591.15 | 56.5% | -1.00 | 0.0000 | -0.166 | |||
| 0.1800 | 0.8000 | 61 | 37.5% | 0.01 | 0.0001 | -0.045 | 1,900 | 597.80 | 611.15 | 57.7% | -1.00 | 0.0000 | -0.166 | |||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Dec 18, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts