LLY opsiyon zinciri Eli Lilly and Company

Vade Cboe delayed options data · itibarıyla 03:39 UTC

Her satır bir strike'a karşılık gelir. Sol yarı call'ı, sağ yarı put'u gösterir. Bid/ask, alıcıların ve satıcıların şu anda belirlediği fiyatlardır; hacim bu seansta işlem gören kontrat sayısıdır; open interest mevcut açık kontratlardır. Vurgulanan satır hisse senedi fiyatına en yakın strike'tır.

Bu vade yaklaşık şu kadar bir hareket fiyatlıyor: ±13.9% (1,069.74–1,414.49) · ATM IV 35.4% · P/C açık pozisyon 1.36

CALL'LAR								Strike	PUTLAR
Alış	Sor	Hac.	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		Alış	Sor	Hac.	OI	IV	Δ	Γ	Θ
603.10	615.65		41	70.2%	1.00	0.0000	0.000	640	0	1.42	1	653	57.6%	-0.00	0.0000	-0.019
583.30	595.95		91	67.4%	1.00	0.0000	0.000	660	0.0500	1.04		716	53.4%	-0.00	0.0000	-0.022
572.95	586.00		88	65.0%	1.00	0.0000	0.000	670	0	4.90		318	64.1%	-0.00	0.0000	-0.024
562.80	576.00		248	62.8%	0.99	0.0000	0.000	680	0	0.9800		1,246	50.6%	-0.01	0.0000	-0.026
553.75	566.00		37	62.9%	0.99	0.0000	0.000	690	0	1.01		279	49.6%	-0.01	0.0001	-0.029
543.95	556.00		506	61.5%	0.99	0.0001	0.000	700	0	0.8400	3	1,174	47.4%	-0.01	0.0001	-0.031
533.95	546.00		160	59.7%	0.99	0.0001	0.000	710	0	1.31		137	49.0%	-0.01	0.0001	-0.034
524.25	536.00		123	58.5%	0.99	0.0001	0.000	720	0	3.40		432	54.3%	-0.01	0.0001	-0.036
513.60	527.70		157	58.6%	0.99	0.0001	0.000	730	0.0100	10.65		184	64.5%	-0.01	0.0001	-0.039
504.60	517.90		88	58.8%	0.99	0.0001	0.000	740	0	1.75		414	47.3%	-0.01	0.0001	-0.042
494.45	507.45		372	56.2%	0.99	0.0001	0.000	750	0.0100	1.97		456	47.0%	-0.01	0.0001	-0.045
484.70	497.95		137	55.7%	0.99	0.0001	0.000	760	0	3.05		271	48.8%	-0.01	0.0001	-0.048
474.85	488.00		209	54.4%	0.99	0.0001	0.000	770	0	2.99		263	47.5%	-0.01	0.0001	-0.052
464.45	477.05		59	50.8%	0.99	0.0001	0.000	780	0	4.90		516	50.1%	-0.01	0.0001	-0.055
455.10	468.00		80	51.6%	0.98	0.0001	0.000	790	0	4.90		325	48.9%	-0.02	0.0001	-0.059
445.85	457.80		275	50.8%	0.98	0.0001	0.000	800	0.2000	2.84		1,746	44.3%	-0.02	0.0001	-0.063
436.15	448.00	5	122	50.0%	0.98	0.0002	0.000	810	0.2000	3.15		301	43.9%	-0.02	0.0002	-0.067
426.60	439.00		106	50.2%	0.98	0.0002	0.000	820	0.9600	3.50		246	44.8%	-0.02	0.0002	-0.072
416.25	429.40		57	48.8%	0.98	0.0002	-0.003	830	0.0100	5.40		228	45.1%	-0.02	0.0002	-0.076
407.20	419.90		202	48.9%	0.98	0.0002	-0.010	840	0	4.70		228	42.9%	-0.02	0.0002	-0.081
397.55	409.35		319	47.2%	0.97	0.0002	-0.016	850	1.00	5.05		1,736	43.7%	-0.03	0.0002	-0.087
387.75	400.00		118	46.6%	0.97	0.0002	-0.024	860	2.10	9.90		187	48.7%	-0.03	0.0002	-0.092
378.25	390.00		73	45.7%	0.97	0.0003	-0.031	870	0	4.90		245	39.9%	-0.03	0.0003	-0.098
368.75	381.10		115	45.7%	0.97	0.0003	-0.039	880	2.51	4.15	4	648	41.0%	-0.03	0.0003	-0.104
359.50	371.10		74	44.9%	0.96	0.0003	-0.048	890	2.35	4.30	12	406	39.9%	-0.04	0.0003	-0.111
350.05	361.30		563	44.1%	0.96	0.0003	-0.056	900	3.10	5.30	12	918	40.6%	-0.04	0.0004	-0.118
340.30	351.00	5	340	42.7%	0.96	0.0004	-0.066	910	2.75	5.80		192	39.6%	-0.04	0.0004	-0.126
330.85	343.60		83	43.6%	0.95	0.0004	-0.075	920	2.83	6.95		357	39.6%	-0.05	0.0004	-0.134
321.30	333.75		91	42.6%	0.95	0.0004	-0.086	930	3.55	7.10	2	303	39.1%	-0.05	0.0004	-0.143
312.20	324.00		127	42.0%	0.94	0.0005	-0.097	940	4.15	7.45	4	789	38.7%	-0.06	0.0005	-0.152
303.25	315.70		534	42.3%	0.94	0.0005	-0.108	950	5.20	7.60	6	646	38.4%	-0.06	0.0005	-0.162
294.30	305.10		118	41.2%	0.93	0.0006	-0.120	960	6.30	8.35	54	256	38.5%	-0.07	0.0006	-0.172
284.55	297.15		102	41.0%	0.93	0.0006	-0.133	970	6.90	9.65	2	171	38.4%	-0.07	0.0006	-0.184
275.90	287.15		182	40.4%	0.92	0.0006	-0.146	980	7.55	10.30	2	324	37.9%	-0.08	0.0006	-0.195
266.85	279.35		34	40.5%	0.91	0.0007	-0.159	990	8.05	12.95		669	38.4%	-0.09	0.0007	-0.207
257.40	270.90	2	872	40.1%	0.90	0.0007	-0.173	1,000	9.00	12.60	9	1,644	37.4%	-0.10	0.0008	-0.220
249.10	261.70		222	39.7%	0.90	0.0008	-0.188	1,010	10.35	12.95	3	323	37.0%	-0.11	0.0008	-0.233
240.05	253.25		151	39.4%	0.89	0.0008	-0.203	1,020	11.10	15.70	6	206	37.3%	-0.11	0.0008	-0.246
231.65	241.25	5	144	37.8%	0.88	0.0009	-0.218	1,030	13.35	17.80	1	202	37.7%	-0.12	0.0009	-0.260
222.95	232.25		180	36.6%	0.87	0.0010	-0.233	1,040	9.40	20.25		1,115	35.8%	-0.13	0.0010	-0.274
215.05	226.65	1	834	38.2%	0.86	0.0010	-0.249	1,050	13.10	20.85	7	286	36.1%	-0.15	0.0010	-0.289
206.75	219.35	1	153	38.2%	0.85	0.0011	-0.265	1,060	13.75	26.10	3	320	36.9%	-0.16	0.0011	-0.303
198.55	210.90		126	37.9%	0.83	0.0011	-0.280	1,070	15.90	23.30	3	192	35.3%	-0.17	0.0011	-0.317
190.65	204.00		188	38.0%	0.82	0.0012	-0.296	1,080	17.60	25.35	2	210	35.1%	-0.18	0.0012	-0.332
182.85	195.35		30	37.5%	0.81	0.0012	-0.311	1,090	21.40	28.50		458	35.2%	-0.20	0.0012	-0.345
175.75	188.00		1,245	37.5%	0.79	0.0013	-0.326	1,100	23.50	30.00	35	727	35.4%	-0.21	0.0013	-0.359
168.25	181.10		70	37.5%	0.78	0.0013	-0.341	1,110	25.00	33.95	1	182	35.5%	-0.22	0.0014	-0.373
160.95	172.40	2	104	37.0%	0.76	0.0014	-0.355	1,120	27.15	35.10	10	155	34.9%	-0.24	0.0014	-0.386
154.05	166.80	1	143	37.3%	0.75	0.0014	-0.368	1,130	30.30	39.25	45	167	35.2%	-0.25	0.0015	-0.398
147.45	157.80	41	502	36.7%	0.73	0.0015	-0.381	1,140	31.45	44.00	9	353	35.1%	-0.27	0.0015	-0.410
132.85	145.80		331	36.5%	0.70	0.0016	-0.405	1,160	38.45	49.25	1	323	34.8%	-0.30	0.0016	-0.431
121.05	133.30	8	268	36.5%	0.67	0.0017	-0.425	1,180	44.45	56.00	8	221	34.3%	-0.34	0.0017	-0.449
109.10	119.25	39	1,187	35.9%	0.63	0.0017	-0.442	1,200	55.00	64.00	11	543	34.7%	-0.37	0.0018	-0.464
98.55	110.70	4	270	36.4%	0.60	0.0018	-0.455	1,220	62.90	73.65	54	159	34.6%	-0.41	0.0019	-0.474
88.20	99.80	7	609	36.1%	0.56	0.0018	-0.463	1,240	73.90	82.85	26	145	34.7%	-0.45	0.0019	-0.481
80.00	90.60	8	339	36.4%	0.52	0.0019	-0.467	1,260	81.30	93.40	10	70	34.0%	-0.49	0.0019	-0.483
69.30	80.05	17	723	35.6%	0.49	0.0019	-0.467	1,280	93.45	105.20	3	175	34.2%	-0.53	0.0020	-0.481
62.70	73.15	34	960	36.0%	0.45	0.0019	-0.463	1,300	104.95	117.20	6	116	34.0%	-0.56	0.0020	-0.475
55.00	65.40	4	415	35.9%	0.41	0.0018	-0.455	1,320	116.05	128.85		47	33.4%	-0.60	0.0019	-0.464
45.90	57.75	2	401	35.1%	0.38	0.0018	-0.443	1,340	130.00	143.50		93	33.7%	-0.64	0.0019	-0.450
40.45	52.55	7	426	35.4%	0.35	0.0018	-0.428	1,360	144.00	157.65		6	33.6%	-0.67	0.0018	-0.432
35.30	43.50	14	679	34.6%	0.31	0.0017	-0.411	1,380	158.30	171.65		15	33.3%	-0.71	0.0018	-0.411
30.15	39.50	66	1,478	34.8%	0.28	0.0016	-0.392	1,400	174.90	186.85		37	33.5%	-0.74	0.0017	-0.388
27.35	31.80	4	563	33.9%	0.26	0.0016	-0.371	1,420	190.25	202.45		8	33.1%	-0.77	0.0016	-0.364
21.40	30.75	35	222	34.5%	0.23	0.0015	-0.349	1,440	206.70	219.75		12	33.3%	-0.80	0.0016	-0.339
17.95	27.85	3	474	34.6%	0.20	0.0014	-0.326	1,460	224.00	236.65		5	33.4%	-0.82	0.0015	-0.314
15.35	21.30	21	317	33.7%	0.18	0.0013	-0.304	1,480	241.15	255.05		1	33.6%	-0.85	0.0014	-0.290
15.25	18.70	16	896	34.5%	0.16	0.0012	-0.282	1,500	259.00	272.40		1	33.5%	-0.87	0.0013	-0.267
10.55	19.55	29	218	34.8%	0.14	0.0011	-0.261	1,520	277.10	290.10		3	33.2%	-0.89	0.0012	-0.244
10.75	13.55	23	138	34.1%	0.13	0.0010	-0.241	1,540	296.65	309.40		3	34.1%	-0.91	0.0012	-0.224
8.10	11.90	4	155	33.8%	0.11	0.0009	-0.222	1,560	315.40	328.05		2	34.1%	-0.93	0.0011	-0.211
6.90	12.85	4	247	35.1%	0.10	0.0008	-0.204	1,580	334.40	346.90			34.0%	-0.94	0.0010	-0.205
7.15	9.20	11	695	34.8%	0.09	0.0008	-0.187	1,600	353.55	366.05			33.8%	-0.96	0.0010	-0.186
6.10	8.65	91	208	35.2%	0.08	0.0007	-0.172	1,620	372.95	384.75				-0.97	0.0010	-0.157
4.05	9.30	19	78	35.7%	0.07	0.0006	-0.158	1,640	392.55	404.20				-0.98	0.0009	-0.141
3.70	7.45	4	583	35.5%	0.06	0.0006	-0.144	1,660	412.65	424.10				-0.99	0.0006	-0.150
3.75	7.80		18	36.9%	0.06	0.0005	-0.133	1,680	432.10	444.20				-0.99	0.0003	-0.223
1.07	6.70		183	35.2%	0.05	0.0005	-0.122	1,700	451.10	465.80				-1.00	0.0001	-0.223
0.3500	7.65		38	36.5%	0.04	0.0004	-0.112	1,720	470.05	486.90				-1.00	0.0000	-0.223
2.45	5.00		22	37.0%	0.04	0.0004	-0.102	1,740	490.05	505.40				-1.00	0.0000	-0.223
1.82	4.75	1	70	37.2%	0.04	0.0004	-0.094	1,760	512.05	523.80				-1.00	0.0000	-0.223
0.7900	9.00		115	41.1%	0.03	0.0003	-0.086	1,780	532.05	544.20				-1.00	0.0000	-0.223
1.10	2.30	6	209	35.3%	0.03	0.0003	-0.079	1,800	552.05	564.20				-1.00	0.0000	-0.223
0.0100	4.05		124	37.2%	0.03	0.0003	-0.072	1,820	572.60	584.20				-1.00	0.0000	-0.223
0	4.05		210	38.1%	0.02	0.0002	-0.067	1,840	591.40	604.25				-1.00	0.0000	-0.223
0.5700	2.99		14	38.2%	0.02	0.0002	-0.061	1,860	611.60	624.05				-1.00	0.0000	-0.223

Gösterilen kullanım fiyatları: dayanak varlık fiyatının ±%50'si dahilinde. İçsel değer = call'lar için max(0, fiyat − kullanım fiyatı), put'lar için max(0, kullanım fiyatı − fiyat); dışsal değer = opsiyon fiyatı − içsel değer. Borsa akışı tarafından hesaplanan Yunan değerleri ve IV.

Volatilite gülümsemesi — Jan 15, 2027

Volatilite sayfası →

Bu vade için strike başına implied volatility. Para dışı putlar genellikle call'lardan daha yüksek IV fiyatlar — bu skew'dür.

call'larput'lar

LLY opsiyon zinciri Eli Lilly and Company

Volatilite gülümsemesi — Jan 15, 2027

Döngüsel Tüketim

ETF

Teknoloji

Finansal Hizmetler

Sanayi

Savunmacı Tüketim