LLY opsiyon zinciri Eli Lilly and Company
Cboe delayed options data · itibarıyla 21:51 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: ±17.0% (961.22–1,355.42) · ATM IV 35.1% · P/C açık pozisyon 1.30
| 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 | |
| 579.70 | 595.50 | 11 | 52.5% | 0.99 | 0.0000 | 0.000 | 580 | 0.4800 | 0.9400 | 4 | 330 | 49.3% | -0.01 | 0.0000 | -0.021 | |
| 570.50 | 585.70 | 5 | 53.2% | 0.99 | 0.0000 | 0.000 | 590 | 0.2800 | 1.31 | 4 | 176 | 48.9% | -0.01 | 0.0000 | -0.022 | |
| 560.90 | 576.45 | 48 | 53.9% | 0.99 | 0.0001 | 0.000 | 600 | 0.5300 | 1.33 | 2 | 1,620 | 48.8% | -0.01 | 0.0001 | -0.024 | |
| 542.65 | 556.50 | 19 | 53.7% | 0.99 | 0.0001 | 0.000 | 620 | 0.7400 | 1.33 | 4 | 1,009 | 47.2% | -0.01 | 0.0001 | -0.029 | |
| 521.50 | 537.05 | 41 | 48.9% | 0.99 | 0.0001 | 0.000 | 640 | 1.04 | 1.60 | 6 | 653 | 46.7% | -0.01 | 0.0001 | -0.033 | |
| 502.70 | 518.15 | 2 | 91 | 49.6% | 0.99 | 0.0001 | 0.000 | 660 | 1.15 | 1.84 | 4 | 711 | 45.3% | -0.01 | 0.0001 | -0.039 |
| 492.50 | 508.50 | 88 | 48.1% | 0.99 | 0.0001 | 0.000 | 670 | 1.36 | 2.02 | 4 | 304 | 45.1% | -0.01 | 0.0001 | -0.042 | |
| 485.00 | 497.50 | 248 | 48.7% | 0.98 | 0.0001 | 0.000 | 680 | 1.46 | 2.26 | 6 | 1,161 | 44.6% | -0.02 | 0.0001 | -0.045 | |
| 475.65 | 490.00 | 37 | 50.8% | 0.98 | 0.0001 | 0.000 | 690 | 1.82 | 2.35 | 2 | 289 | 44.4% | -0.02 | 0.0001 | -0.048 | |
| 467.35 | 480.00 | 507 | 51.0% | 0.98 | 0.0001 | 0.000 | 700 | 1.84 | 3.20 | 2 | 1,144 | 44.7% | -0.02 | 0.0001 | -0.052 | |
| 455.60 | 467.30 | 161 | 44.5% | 0.98 | 0.0002 | 0.000 | 710 | 1.61 | 3.95 | 145 | 44.3% | -0.02 | 0.0002 | -0.056 | ||
| 446.60 | 459.85 | 123 | 47.1% | 0.98 | 0.0002 | 0.000 | 720 | 1.80 | 4.05 | 2 | 430 | 43.6% | -0.02 | 0.0002 | -0.059 | |
| 438.60 | 451.20 | 157 | 48.7% | 0.97 | 0.0002 | 0.000 | 730 | 2.00 | 4.50 | 202 | 43.3% | -0.03 | 0.0002 | -0.064 | ||
| 428.15 | 442.00 | 91 | 47.6% | 0.97 | 0.0002 | 0.000 | 740 | 2.22 | 4.80 | 2 | 429 | 42.9% | -0.03 | 0.0002 | -0.068 | |
| 419.10 | 431.70 | 372 | 46.6% | 0.97 | 0.0002 | 0.000 | 750 | 3.20 | 4.25 | 2 | 473 | 42.2% | -0.03 | 0.0002 | -0.073 | |
| 408.35 | 422.20 | 137 | 45.0% | 0.97 | 0.0002 | 0.000 | 760 | 3.45 | 4.60 | 2 | 268 | 41.8% | -0.03 | 0.0002 | -0.077 | |
| 400.10 | 409.95 | 213 | 43.2% | 0.96 | 0.0003 | 0.000 | 770 | 3.00 | 6.10 | 2 | 256 | 41.7% | -0.04 | 0.0003 | -0.083 | |
| 390.00 | 402.80 | 59 | 44.0% | 0.96 | 0.0003 | 0.000 | 780 | 4.15 | 4.95 | 5 | 524 | 40.6% | -0.04 | 0.0003 | -0.088 | |
| 380.05 | 393.95 | 84 | 43.4% | 0.96 | 0.0003 | -0.008 | 790 | 4.35 | 5.75 | 124 | 245 | 40.4% | -0.04 | 0.0003 | -0.093 | |
| 370.10 | 384.05 | 280 | 42.2% | 0.95 | 0.0003 | -0.015 | 800 | 4.25 | 7.50 | 1,744 | 40.6% | -0.05 | 0.0003 | -0.099 | ||
| 362.00 | 375.25 | 122 | 42.8% | 0.95 | 0.0004 | -0.024 | 810 | 5.70 | 8.10 | 291 | 40.9% | -0.05 | 0.0004 | -0.105 | ||
| 352.30 | 365.95 | 114 | 42.1% | 0.95 | 0.0004 | -0.032 | 820 | 5.00 | 9.05 | 252 | 40.0% | -0.05 | 0.0004 | -0.112 | ||
| 342.90 | 356.05 | 57 | 41.1% | 0.94 | 0.0004 | -0.041 | 830 | 6.80 | 9.85 | 229 | 40.5% | -0.06 | 0.0004 | -0.119 | ||
| 334.75 | 348.00 | 201 | 41.9% | 0.94 | 0.0004 | -0.050 | 840 | 7.60 | 10.25 | 2 | 191 | 40.0% | -0.06 | 0.0004 | -0.126 | |
| 324.85 | 338.00 | 317 | 40.6% | 0.93 | 0.0005 | -0.059 | 850 | 8.30 | 10.50 | 1,636 | 39.4% | -0.07 | 0.0005 | -0.133 | ||
| 315.95 | 329.00 | 118 | 40.3% | 0.93 | 0.0005 | -0.069 | 860 | 7.55 | 11.95 | 181 | 38.6% | -0.07 | 0.0005 | -0.140 | ||
| 306.70 | 320.05 | 74 | 39.8% | 0.92 | 0.0006 | -0.079 | 870 | 9.50 | 12.25 | 209 | 38.6% | -0.08 | 0.0006 | -0.148 | ||
| 297.75 | 311.45 | 116 | 39.6% | 0.91 | 0.0006 | -0.088 | 880 | 10.45 | 14.05 | 207 | 38.7% | -0.09 | 0.0006 | -0.156 | ||
| 288.25 | 301.00 | 74 | 38.3% | 0.91 | 0.0006 | -0.099 | 890 | 10.80 | 14.15 | 267 | 37.8% | -0.09 | 0.0006 | -0.164 | ||
| 280.45 | 293.80 | 1 | 577 | 39.0% | 0.90 | 0.0007 | -0.109 | 900 | 13.10 | 14.85 | 1 | 922 | 37.8% | -0.10 | 0.0007 | -0.173 |
| 272.25 | 283.45 | 2 | 346 | 38.3% | 0.89 | 0.0007 | -0.120 | 910 | 13.60 | 16.55 | 179 | 37.5% | -0.11 | 0.0007 | -0.181 | |
| 264.95 | 275.05 | 80 | 38.5% | 0.88 | 0.0007 | -0.130 | 920 | 14.10 | 18.20 | 340 | 37.1% | -0.12 | 0.0008 | -0.190 | ||
| 254.75 | 266.45 | 90 | 37.6% | 0.87 | 0.0008 | -0.141 | 930 | 15.40 | 21.45 | 258 | 37.5% | -0.13 | 0.0008 | -0.199 | ||
| 248.45 | 258.00 | 123 | 38.0% | 0.87 | 0.0008 | -0.152 | 940 | 18.50 | 20.55 | 3 | 397 | 37.0% | -0.14 | 0.0008 | -0.208 | |
| 239.20 | 250.15 | 532 | 37.6% | 0.86 | 0.0009 | -0.163 | 950 | 19.75 | 22.25 | 1 | 572 | 36.8% | -0.15 | 0.0009 | -0.217 | |
| 231.95 | 241.90 | 118 | 37.6% | 0.85 | 0.0009 | -0.174 | 960 | 21.60 | 23.85 | 229 | 36.6% | -0.16 | 0.0009 | -0.226 | ||
| 224.70 | 234.20 | 103 | 37.6% | 0.84 | 0.0010 | -0.185 | 970 | 21.85 | 29.20 | 139 | 36.9% | -0.17 | 0.0010 | -0.236 | ||
| 214.85 | 226.20 | 180 | 36.9% | 0.82 | 0.0010 | -0.197 | 980 | 25.70 | 27.95 | 5 | 348 | 36.4% | -0.18 | 0.0010 | -0.245 | |
| 206.85 | 218.40 | 45 | 36.6% | 0.81 | 0.0010 | -0.207 | 990 | 27.80 | 30.45 | 35 | 534 | 36.3% | -0.19 | 0.0011 | -0.254 | |
| 201.85 | 211.25 | 1 | 887 | 37.2% | 0.80 | 0.0011 | -0.218 | 1,000 | 30.05 | 33.40 | 1 | 1,345 | 36.3% | -0.20 | 0.0011 | -0.263 |
| 194.55 | 203.80 | 205 | 37.1% | 0.79 | 0.0011 | -0.229 | 1,010 | 31.85 | 36.50 | 301 | 36.2% | -0.21 | 0.0012 | -0.272 | ||
| 184.30 | 196.80 | 153 | 36.3% | 0.78 | 0.0012 | -0.239 | 1,020 | 33.65 | 38.90 | 149 | 35.8% | -0.23 | 0.0012 | -0.280 | ||
| 176.90 | 189.85 | 145 | 36.1% | 0.76 | 0.0012 | -0.249 | 1,030 | 38.00 | 42.10 | 3 | 108 | 36.1% | -0.24 | 0.0012 | -0.289 | |
| 170.40 | 183.55 | 199 | 36.2% | 0.75 | 0.0013 | -0.259 | 1,040 | 40.35 | 45.25 | 1 | 922 | 36.0% | -0.26 | 0.0013 | -0.297 | |
| 163.55 | 174.75 | 838 | 35.7% | 0.74 | 0.0013 | -0.269 | 1,050 | 43.60 | 51.05 | 1 | 293 | 36.5% | -0.27 | 0.0013 | -0.304 | |
| 156.55 | 168.80 | 4 | 120 | 35.7% | 0.72 | 0.0013 | -0.278 | 1,060 | 46.75 | 53.80 | 228 | 36.2% | -0.28 | 0.0014 | -0.312 | |
| 150.50 | 162.50 | 111 | 35.7% | 0.71 | 0.0014 | -0.286 | 1,070 | 50.35 | 58.60 | 6 | 145 | 36.4% | -0.30 | 0.0014 | -0.319 | |
| 143.95 | 155.50 | 1 | 194 | 35.4% | 0.69 | 0.0014 | -0.295 | 1,080 | 53.85 | 60.75 | 6 | 161 | 36.0% | -0.31 | 0.0014 | -0.325 |
| 137.95 | 152.15 | 14 | 35.9% | 0.68 | 0.0014 | -0.302 | 1,090 | 57.85 | 62.45 | 1 | 87 | 35.6% | -0.33 | 0.0015 | -0.331 | |
| 135.00 | 140.70 | 4 | 1,232 | 35.4% | 0.66 | 0.0015 | -0.310 | 1,100 | 62.05 | 66.65 | 4 | 360 | 35.6% | -0.34 | 0.0015 | -0.336 |
| 126.30 | 137.60 | 25 | 35.3% | 0.65 | 0.0015 | -0.316 | 1,110 | 65.75 | 73.60 | 5 | 78 | 36.0% | -0.36 | 0.0015 | -0.341 | |
| 122.15 | 132.60 | 137 | 35.6% | 0.63 | 0.0015 | -0.322 | 1,120 | 70.05 | 75.60 | 39 | 113 | 35.5% | -0.38 | 0.0016 | -0.346 | |
| 114.90 | 126.60 | 48 | 35.1% | 0.62 | 0.0015 | -0.328 | 1,130 | 74.35 | 78.90 | 87 | 35.2% | -0.39 | 0.0016 | -0.349 | ||
| 112.20 | 120.90 | 487 | 35.5% | 0.60 | 0.0016 | -0.333 | 1,140 | 79.20 | 87.90 | 1 | 224 | 36.0% | -0.41 | 0.0016 | -0.353 | |
| 100.25 | 110.75 | 7 | 364 | 35.0% | 0.57 | 0.0016 | -0.341 | 1,160 | 89.70 | 93.50 | 4 | 195 | 35.3% | -0.44 | 0.0016 | -0.357 |
| 90.20 | 101.60 | 13 | 179 | 34.9% | 0.54 | 0.0016 | -0.346 | 1,180 | 98.70 | 104.55 | 6 | 180 | 35.0% | -0.47 | 0.0017 | -0.360 |
| 84.40 | 92.15 | 36 | 1,036 | 35.2% | 0.51 | 0.0016 | -0.350 | 1,200 | 110.75 | 117.35 | 8 | 322 | 35.4% | -0.51 | 0.0017 | -0.360 |
| 74.35 | 86.05 | 5 | 233 | 35.2% | 0.48 | 0.0016 | -0.351 | 1,220 | 120.95 | 130.10 | 2 | 107 | 35.2% | -0.54 | 0.0017 | -0.357 |
| 66.45 | 78.15 | 11 | 555 | 35.0% | 0.45 | 0.0016 | -0.349 | 1,240 | 134.80 | 142.40 | 1 | 70 | 35.4% | -0.57 | 0.0017 | -0.353 |
| 63.70 | 69.85 | 12 | 303 | 35.5% | 0.42 | 0.0016 | -0.346 | 1,260 | 145.85 | 156.10 | 66 | 35.1% | -0.60 | 0.0017 | -0.347 | |
| 57.25 | 63.75 | 6 | 554 | 35.5% | 0.39 | 0.0015 | -0.342 | 1,280 | 160.35 | 170.85 | 169 | 35.4% | -0.63 | 0.0016 | -0.340 | |
| 52.75 | 55.80 | 24 | 743 | 35.4% | 0.36 | 0.0015 | -0.335 | 1,300 | 174.50 | 185.50 | 24 | 35.5% | -0.66 | 0.0016 | -0.330 | |
| 44.60 | 52.20 | 4 | 303 | 35.2% | 0.34 | 0.0015 | -0.327 | 1,320 | 190.50 | 200.95 | 41 | 35.9% | -0.69 | 0.0016 | -0.320 | |
| 43.10 | 48.20 | 14 | 370 | 36.0% | 0.31 | 0.0014 | -0.318 | 1,340 | 205.75 | 214.15 | 22 | 35.4% | -0.71 | 0.0015 | -0.308 | |
| 39.00 | 43.50 | 23 | 418 | 36.1% | 0.29 | 0.0014 | -0.308 | 1,360 | 219.40 | 229.90 | 4 | 35.0% | -0.74 | 0.0015 | -0.296 | |
| 34.90 | 39.10 | 21 | 688 | 36.0% | 0.27 | 0.0013 | -0.297 | 1,380 | 235.65 | 248.65 | 15 | 35.6% | -0.76 | 0.0014 | -0.283 | |
| 31.05 | 34.30 | 39 | 1,054 | 35.8% | 0.25 | 0.0012 | -0.286 | 1,400 | 253.95 | 265.25 | 29 | 36.1% | -0.79 | 0.0014 | -0.270 | |
| 24.90 | 31.10 | 12 | 556 | 35.2% | 0.23 | 0.0012 | -0.274 | 1,420 | 270.00 | 282.15 | 6 | 35.8% | -0.81 | 0.0014 | -0.256 | |
| 23.75 | 28.40 | 15 | 171 | 35.7% | 0.21 | 0.0011 | -0.262 | 1,440 | 287.35 | 299.00 | 12 | 35.8% | -0.83 | 0.0013 | -0.242 | |
| 16.95 | 28.60 | 432 | 35.5% | 0.19 | 0.0011 | -0.250 | 1,460 | 303.75 | 316.70 | 5 | 35.4% | -0.85 | 0.0013 | -0.229 | ||
| 18.80 | 25.35 | 230 | 36.5% | 0.18 | 0.0010 | -0.238 | 1,480 | 323.55 | 334.65 | 1 | 36.0% | -0.87 | 0.0012 | -0.215 | ||
| 17.25 | 21.15 | 58 | 888 | 36.1% | 0.16 | 0.0010 | -0.227 | 1,500 | 339.85 | 352.95 | 35.3% | -0.88 | 0.0012 | -0.203 | ||
| 13.05 | 19.25 | 10 | 213 | 35.5% | 0.15 | 0.0009 | -0.215 | 1,520 | 359.75 | 369.75 | 3 | 35.1% | -0.90 | 0.0011 | -0.190 | |
| 14.40 | 17.30 | 2 | 98 | 36.6% | 0.14 | 0.0008 | -0.204 | 1,540 | 377.00 | 390.20 | 3 | 35.1% | -0.91 | 0.0010 | -0.178 | |
| 12.80 | 16.10 | 4 | 137 | 36.8% | 0.13 | 0.0008 | -0.193 | 1,560 | 397.25 | 409.20 | 2 | 35.8% | -0.93 | 0.0010 | -0.163 | |
| 8.15 | 16.95 | 238 | 36.5% | 0.12 | 0.0008 | -0.183 | 1,580 | 416.00 | 428.00 | 3 | 35.0% | -0.94 | 0.0009 | -0.141 | ||
| 10.30 | 13.25 | 702 | 37.0% | 0.11 | 0.0007 | -0.173 | 1,600 | 435.75 | 447.70 | 35.5% | -0.95 | 0.0010 | -0.118 | |||
| 7.00 | 14.10 | 226 | 37.1% | 0.10 | 0.0007 | -0.163 | 1,620 | 454.15 | 467.50 | 1 | -0.96 | 0.0010 | -0.094 | |||
| 8.50 | 11.85 | 76 | 37.8% | 0.09 | 0.0006 | -0.154 | 1,640 | 473.75 | 490.25 | 38.3% | -0.97 | 0.0009 | -0.066 | |||
| 7.30 | 10.35 | 588 | 37.5% | 0.08 | 0.0006 | -0.146 | 1,660 | 493.90 | 509.70 | 2 | 38.9% | -0.98 | 0.0008 | -0.082 | ||
| 6.65 | 8.95 | 2 | 17 | 37.5% | 0.08 | 0.0005 | -0.138 | 1,680 | 513.90 | 529.55 | 39.8% | -0.99 | 0.0005 | -0.150 | ||
| 4.50 | 11.05 | 3 | 197 | 38.4% | 0.07 | 0.0005 | -0.130 | 1,700 | 533.30 | 550.20 | 41.1% | -0.99 | 0.0003 | -0.201 | ||
| 5.20 | 7.75 | 1 | 43 | 37.9% | 0.07 | 0.0005 | -0.123 | 1,720 | 553.85 | 569.85 | 42.1% | -1.00 | 0.0001 | -0.232 | ||
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