LLY optieketen Eli Lilly and Company
Cboe delayed options data · per 13:03 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 ±17.6% (1,026.38–1,463.62) · ATM IV 37.3% · P/C open interest 1.32
| 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 | |
| 620.20 | 634.20 | 55.6% | 0.99 | 0.0001 | -0.032 | 640 | 0 | 4.90 | 5 | 58.3% | -0.01 | 0.0001 | -0.034 | |||
| 600.70 | 614.65 | 54.1% | 0.99 | 0.0001 | -0.037 | 660 | 0 | 4.90 | 2 | 55.9% | -0.01 | 0.0001 | -0.038 | |||
| 581.20 | 595.15 | 52.7% | 0.99 | 0.0001 | -0.042 | 680 | 0 | 4.90 | 2 | 53.6% | -0.01 | 0.0001 | -0.043 | |||
| 561.70 | 575.70 | 51.3% | 0.99 | 0.0001 | -0.047 | 700 | 0.4000 | 4.25 | 3 | 51.0% | -0.01 | 0.0001 | -0.049 | |||
| 542.30 | 556.25 | 50.1% | 0.98 | 0.0001 | -0.053 | 720 | 0.6500 | 9.80 | 4 | 5 | 56.2% | -0.02 | 0.0001 | -0.055 | ||
| 522.90 | 536.90 | 48.9% | 0.98 | 0.0001 | -0.060 | 740 | 0.0100 | 11.55 | 3 | 54.9% | -0.02 | 0.0001 | -0.062 | |||
| 503.65 | 517.65 | 47.9% | 0.98 | 0.0001 | -0.068 | 760 | 1.55 | 5.40 | 3 | 47.8% | -0.02 | 0.0001 | -0.069 | |||
| 484.40 | 498.45 | 46.9% | 0.98 | 0.0002 | -0.076 | 780 | 1.48 | 15.35 | 54.5% | -0.03 | 0.0002 | -0.078 | ||||
| 465.30 | 478.25 | 1 | 44.9% | 0.97 | 0.0002 | -0.085 | 800 | 1.75 | 15.65 | 2 | 3 | 52.5% | -0.03 | 0.0002 | -0.087 | |
| 446.25 | 459.40 | 44.3% | 0.97 | 0.0002 | -0.095 | 820 | 3.35 | 12.05 | 3 | 2 | 48.8% | -0.03 | 0.0002 | -0.097 | ||
| 427.40 | 441.45 | 44.4% | 0.96 | 0.0003 | -0.106 | 840 | 0.3000 | 13.15 | 1 | 45.2% | -0.04 | 0.0003 | -0.108 | |||
| 408.65 | 422.45 | 1 | 43.5% | 0.95 | 0.0003 | -0.119 | 860 | 1.44 | 15.95 | 7 | 45.7% | -0.05 | 0.0003 | -0.120 | ||
| 390.05 | 404.15 | 43.0% | 0.95 | 0.0004 | -0.132 | 880 | 5.85 | 8.80 | 45 | 26 | 41.8% | -0.05 | 0.0004 | -0.134 | ||
| 371.70 | 385.50 | 2 | 42.2% | 0.94 | 0.0004 | -0.146 | 900 | 7.00 | 14.40 | 33 | 25 | 43.5% | -0.06 | 0.0004 | -0.148 | |
| 362.60 | 376.45 | 2 | 1 | 42.0% | 0.93 | 0.0004 | -0.154 | 910 | 4.55 | 15.30 | 25 | 15 | 41.6% | -0.07 | 0.0004 | -0.156 |
| 353.60 | 367.45 | 41.7% | 0.93 | 0.0004 | -0.162 | 920 | 8.55 | 15.25 | 15 | 18 | 42.4% | -0.07 | 0.0004 | -0.164 | ||
| 344.65 | 358.50 | 41.5% | 0.92 | 0.0005 | -0.170 | 930 | 8.45 | 14.05 | 1 | 3 | 40.7% | -0.08 | 0.0005 | -0.172 | ||
| 335.70 | 349.55 | 1 | 41.2% | 0.92 | 0.0005 | -0.178 | 940 | 10.25 | 16.30 | 6 | 24 | 41.5% | -0.08 | 0.0005 | -0.180 | |
| 326.85 | 340.70 | 41.0% | 0.91 | 0.0005 | -0.187 | 950 | 10.00 | 18.15 | 14 | 8 | 41.0% | -0.09 | 0.0005 | -0.189 | ||
| 318.05 | 331.90 | 40.7% | 0.91 | 0.0006 | -0.196 | 960 | 9.20 | 16.30 | 200 | 38.8% | -0.10 | 0.0006 | -0.198 | |||
| 308.85 | 323.80 | 40.5% | 0.90 | 0.0006 | -0.205 | 970 | 10.55 | 20.50 | 58 | 77 | 39.9% | -0.10 | 0.0006 | -0.208 | ||
| 304.00 | 315.65 | 41.8% | 0.89 | 0.0006 | -0.214 | 980 | 12.95 | 20.65 | 8 | 23 | 39.8% | -0.11 | 0.0006 | -0.217 | ||
| 293.00 | 305.85 | 1 | 40.3% | 0.89 | 0.0007 | -0.224 | 990 | 14.40 | 22.35 | 17 | 41 | 39.7% | -0.12 | 0.0007 | -0.227 | |
| 287.15 | 298.50 | 1 | 41.2% | 0.88 | 0.0007 | -0.234 | 1,000 | 16.00 | 23.55 | 83 | 39.5% | -0.12 | 0.0007 | -0.237 | ||
| 278.85 | 290.00 | 2 | 41.0% | 0.87 | 0.0007 | -0.244 | 1,010 | 16.00 | 25.90 | 22 | 22 | 39.1% | -0.13 | 0.0007 | -0.247 | |
| 270.60 | 282.00 | 40.8% | 0.86 | 0.0008 | -0.254 | 1,020 | 18.80 | 28.80 | 10 | 8 | 39.7% | -0.14 | 0.0008 | -0.257 | ||
| 259.05 | 274.00 | 3 | 39.6% | 0.85 | 0.0008 | -0.264 | 1,030 | 21.20 | 27.70 | 9 | 8 | 38.9% | -0.15 | 0.0008 | -0.267 | |
| 251.10 | 265.75 | 2 | 1 | 39.4% | 0.84 | 0.0008 | -0.274 | 1,040 | 19.35 | 32.10 | 5 | 3 | 38.4% | -0.16 | 0.0008 | -0.278 |
| 243.25 | 258.00 | 3 | 39.3% | 0.83 | 0.0009 | -0.284 | 1,050 | 23.50 | 33.45 | 10 | 15 | 38.7% | -0.17 | 0.0009 | -0.288 | |
| 235.60 | 251.15 | 3 | 39.4% | 0.82 | 0.0009 | -0.294 | 1,060 | 28.10 | 33.70 | 5 | 4 | 38.8% | -0.18 | 0.0009 | -0.298 | |
| 228.00 | 243.15 | 4 | 39.2% | 0.81 | 0.0010 | -0.304 | 1,070 | 27.25 | 35.95 | 2 | 37.9% | -0.19 | 0.0010 | -0.309 | ||
| 220.55 | 236.00 | 6 | 39.2% | 0.80 | 0.0010 | -0.314 | 1,080 | 28.90 | 39.75 | 5 | 5 | 37.9% | -0.20 | 0.0010 | -0.319 | |
| 213.15 | 227.05 | 2 | 5 | 38.7% | 0.79 | 0.0010 | -0.324 | 1,090 | 33.10 | 43.70 | 19 | 10 | 38.6% | -0.21 | 0.0010 | -0.329 |
| 207.05 | 221.05 | 5 | 39.1% | 0.78 | 0.0010 | -0.333 | 1,100 | 36.55 | 45.75 | 52 | 75 | 38.5% | -0.22 | 0.0011 | -0.339 | |
| 201.10 | 214.00 | 8 | 39.2% | 0.77 | 0.0011 | -0.342 | 1,110 | 37.35 | 45.45 | 3 | 61 | 37.3% | -0.24 | 0.0011 | -0.348 | |
| 194.70 | 207.60 | 4 | 39.4% | 0.76 | 0.0011 | -0.351 | 1,120 | 41.00 | 54.45 | 54 | 46 | 38.7% | -0.25 | 0.0011 | -0.358 | |
| 187.00 | 199.45 | 4 | 38.8% | 0.74 | 0.0012 | -0.360 | 1,130 | 41.05 | 55.85 | 4 | 6 | 37.6% | -0.26 | 0.0012 | -0.367 | |
| 181.05 | 194.00 | 11 | 39.1% | 0.73 | 0.0012 | -0.368 | 1,140 | 46.85 | 60.05 | 4 | 34 | 38.3% | -0.27 | 0.0012 | -0.375 | |
| 175.00 | 184.20 | 4 | 38.4% | 0.72 | 0.0012 | -0.376 | 1,150 | 47.95 | 61.80 | 4 | 5 | 37.4% | -0.29 | 0.0012 | -0.384 | |
| 164.85 | 182.00 | 19 | 38.4% | 0.70 | 0.0012 | -0.384 | 1,160 | 56.80 | 61.85 | 2 | 20 | 37.7% | -0.30 | 0.0013 | -0.392 | |
| 158.60 | 175.00 | 1 | 10 | 38.2% | 0.69 | 0.0013 | -0.391 | 1,170 | 57.50 | 69.00 | 57 | 33 | 37.8% | -0.31 | 0.0013 | -0.400 |
| 152.00 | 168.00 | 4 | 37.9% | 0.68 | 0.0013 | -0.397 | 1,180 | 59.75 | 72.80 | 3 | 47 | 37.4% | -0.33 | 0.0013 | -0.407 | |
| 146.00 | 163.75 | 8 | 38.1% | 0.66 | 0.0013 | -0.403 | 1,190 | 64.95 | 77.25 | 4 | 37.7% | -0.34 | 0.0014 | -0.413 | ||
| 140.80 | 158.00 | 61 | 38.2% | 0.65 | 0.0013 | -0.409 | 1,200 | 69.15 | 82.10 | 2 | 4 | 37.8% | -0.36 | 0.0014 | -0.420 | |
| 137.75 | 147.95 | 6 | 6 | 37.8% | 0.64 | 0.0014 | -0.414 | 1,210 | 77.15 | 82.75 | 3 | 6 | 37.7% | -0.37 | 0.0014 | -0.425 |
| 132.20 | 142.15 | 8 | 12 | 37.6% | 0.62 | 0.0014 | -0.418 | 1,220 | 76.10 | 89.65 | 3 | 7 | 37.1% | -0.39 | 0.0014 | -0.431 |
| 126.80 | 137.05 | 8 | 11 | 37.6% | 0.61 | 0.0014 | -0.422 | 1,230 | 80.30 | 96.95 | 10 | 5 | 37.5% | -0.40 | 0.0014 | -0.435 |
| 120.10 | 132.20 | 10 | 9 | 37.4% | 0.59 | 0.0014 | -0.426 | 1,240 | 85.25 | 99.70 | 3 | 7 | 37.1% | -0.41 | 0.0014 | -0.440 |
| 113.45 | 126.75 | 6 | 9 | 37.0% | 0.58 | 0.0014 | -0.429 | 1,250 | 95.50 | 101.35 | 1 | 1 | 37.5% | -0.43 | 0.0015 | -0.443 |
| 108.55 | 124.40 | 12 | 15 | 37.4% | 0.57 | 0.0014 | -0.431 | 1,260 | 94.70 | 110.10 | 4 | 25 | 37.0% | -0.44 | 0.0015 | -0.447 |
| 104.65 | 117.40 | 56 | 55 | 37.1% | 0.55 | 0.0014 | -0.433 | 1,270 | 99.90 | 114.00 | 1 | 36.8% | -0.46 | 0.0015 | -0.449 | |
| 101.45 | 112.60 | 3 | 14 | 37.3% | 0.54 | 0.0014 | -0.434 | 1,280 | 108.80 | 118.50 | 2 | 3 | 37.2% | -0.47 | 0.0015 | -0.451 |
| 94.50 | 108.20 | 6 | 10 | 36.8% | 0.52 | 0.0014 | -0.434 | 1,290 | 111.00 | 126.20 | 4 | 6 | 37.0% | -0.49 | 0.0015 | -0.453 |
| 92.50 | 102.40 | 19 | 29 | 36.9% | 0.51 | 0.0014 | -0.435 | 1,300 | 117.10 | 128.80 | 54 | 36 | 36.5% | -0.50 | 0.0015 | -0.454 |
| 86.70 | 100.60 | 1 | 3 | 37.0% | 0.49 | 0.0014 | -0.434 | 1,310 | 121.80 | 136.25 | 1 | 4 | 36.6% | -0.52 | 0.0015 | -0.454 |
| 85.25 | 97.85 | 2 | 7 | 37.6% | 0.48 | 0.0014 | -0.433 | 1,320 | 127.80 | 143.55 | 36.8% | -0.53 | 0.0015 | -0.454 | ||
| 77.85 | 94.80 | 28 | 37.2% | 0.47 | 0.0014 | -0.432 | 1,330 | 134.15 | 148.25 | 36.5% | -0.55 | 0.0015 | -0.454 | |||
| 77.05 | 90.00 | 16 | 37.5% | 0.45 | 0.0014 | -0.430 | 1,340 | 140.20 | 155.80 | 36.7% | -0.56 | 0.0015 | -0.453 | |||
| 73.60 | 85.25 | 49 | 37.3% | 0.44 | 0.0014 | -0.427 | 1,350 | 146.50 | 161.60 | 2 | 1 | 36.6% | -0.58 | 0.0015 | -0.451 | |
| 70.65 | 83.40 | 1 | 11 | 37.6% | 0.43 | 0.0014 | -0.424 | 1,360 | 156.05 | 167.15 | 36.9% | -0.59 | 0.0015 | -0.449 | ||
| 66.25 | 78.35 | 23 | 37.2% | 0.41 | 0.0014 | -0.421 | 1,370 | 159.55 | 173.50 | 36.3% | -0.60 | 0.0015 | -0.446 | |||
| 60.00 | 74.75 | 10 | 6 | 36.5% | 0.40 | 0.0014 | -0.417 | 1,380 | 166.65 | 180.25 | 36.3% | -0.62 | 0.0015 | -0.443 | ||
| 56.65 | 74.00 | 1 | 36.9% | 0.39 | 0.0014 | -0.413 | 1,390 | 173.45 | 188.75 | 36.5% | -0.63 | 0.0015 | -0.440 | |||
| 57.15 | 68.95 | 18 | 52 | 37.1% | 0.37 | 0.0014 | -0.408 | 1,400 | 180.85 | 194.05 | 1 | 36.3% | -0.64 | 0.0015 | -0.436 | |
| 48.05 | 64.85 | 10 | 19 | 36.8% | 0.35 | 0.0014 | -0.398 | 1,420 | 194.75 | 211.50 | 36.7% | -0.67 | 0.0015 | -0.427 | ||
| 42.80 | 58.40 | 1 | 140 | 36.5% | 0.33 | 0.0013 | -0.387 | 1,440 | 209.45 | 226.00 | 36.5% | -0.70 | 0.0014 | -0.417 | ||
| 38.55 | 53.70 | 14 | 36.6% | 0.30 | 0.0013 | -0.374 | 1,460 | 224.95 | 241.40 | 36.5% | -0.72 | 0.0014 | -0.405 | |||
| 37.05 | 46.00 | 1 | 16 | 36.5% | 0.28 | 0.0012 | -0.361 | 1,480 | 240.80 | 254.00 | 35.8% | -0.75 | 0.0014 | -0.393 | ||
| 32.85 | 43.90 | 5 | 35 | 36.9% | 0.26 | 0.0012 | -0.347 | 1,500 | 258.05 | 273.55 | 36.8% | -0.77 | 0.0013 | -0.380 | ||
| 28.50 | 37.15 | 2 | 10 | 36.0% | 0.24 | 0.0012 | -0.333 | 1,520 | 274.65 | 290.00 | 36.8% | -0.79 | 0.0013 | -0.366 | ||
| 26.05 | 34.90 | 3 | 11 | 36.5% | 0.22 | 0.0011 | -0.318 | 1,540 | 291.60 | 307.00 | 36.8% | -0.81 | 0.0012 | -0.352 | ||
| 23.10 | 30.30 | 1 | 242 | 36.1% | 0.21 | 0.0010 | -0.303 | 1,560 | 310.40 | 320.65 | 36.2% | -0.83 | 0.0012 | -0.339 | ||
| 21.15 | 31.00 | 4 | 4 | 37.2% | 0.19 | 0.0010 | -0.289 | 1,580 | 326.90 | 341.90 | 1 | 36.9% | -0.85 | 0.0011 | -0.327 | |
| 19.70 | 29.45 | 12 | 37.7% | 0.17 | 0.0009 | -0.274 | 1,600 | 344.60 | 359.75 | 36.9% | -0.86 | 0.0011 | -0.314 | |||
| 15.30 | 25.25 | 2 | 9 | 36.7% | 0.16 | 0.0009 | -0.260 | 1,620 | 362.60 | 377.85 | 36.8% | -0.88 | 0.0010 | -0.303 | ||
| 14.00 | 23.30 | 13 | 37.0% | 0.15 | 0.0008 | -0.246 | 1,640 | 380.95 | 392.90 | 35.4% | -0.90 | 0.0010 | -0.293 | |||
| 10.10 | 22.30 | 8 | 36.6% | 0.14 | 0.0008 | -0.232 | 1,660 | 400.10 | 414.25 | 36.8% | -0.91 | 0.0010 | -0.285 | |||
| 10.05 | 18.80 | 6 | 36.6% | 0.12 | 0.0008 | -0.219 | 1,680 | 418.95 | 433.10 | 36.8% | -0.92 | 0.0009 | -0.275 | |||
| 11.10 | 15.10 | 2 | 3 | 36.7% | 0.11 | 0.0007 | -0.206 | 1,700 | 438.75 | 452.10 | 37.3% | -0.94 | 0.0009 | -0.270 | ||
| 7.85 | 18.30 | 2 | 37.7% | 0.10 | 0.0007 | -0.194 | 1,720 | 457.10 | 471.20 | 36.5% | -0.95 | 0.0008 | -0.259 | |||
| 6.70 | 14.65 | 11 | 16 | 36.9% | 0.10 | 0.0006 | -0.183 | 1,740 | 476.90 | 490.55 | 36.7% | -0.96 | 0.0008 | -0.256 | ||
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 — Feb 19, 2027
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