LLY سلسلة الخيارات Eli Lilly and Company
Cboe delayed options data · اعتباراً من 21:51 UTC
كل صف يمثّل سعر تنفيذ واحدًا. النصف الأيسر خاص بالكول، والنصف الأيمن بالبوت. العرض/الطلب هو ما يُسعِّره المشترون والبائعون حاليًا؛ الحجم هو العقود المُتداوَلة في هذه الجلسة؛ والمركز المفتوح هو العقود القائمة. الصف المُظلَّل هو الأقرب إلى سعر السهم.
يُسعِّر تاريخ الانتهاء هذا حركةً تبلغ نحو ±4.9% (1,102.04–1,214.59) · التقلب الضمني عند السعر الحالي 29.8% · P/C open interest 1.03
| CALLS | سعر التنفيذ (Strike) | خيارات البيع | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| سعر الطلب | اسأل | الحجم | 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 | سعر الطلب | اسأل | الحجم | OI | IV | Δ | Γ | Θ | |
| 574.10 | 586.45 | 18 | 135.5% | 1.00 | 0.0000 | 0.000 | 580 | 0 | 17.05 | 129 | 215.8% | -0.00 | 0.0000 | -0.013 | ||
| 564.05 | 577.90 | 33 | 149.2% | 1.00 | 0.0000 | 0.000 | 590 | 0 | 17.05 | 110 | 211.2% | -0.00 | 0.0000 | -0.013 | ||
| 552.10 | 565.80 | 444 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 0.0800 | 10 | 977 | 103.9% | -0.00 | 0.0000 | -0.013 | ||
| 534.15 | 546.65 | 20 | 124.8% | 1.00 | 0.0000 | 0.000 | 620 | 0 | 17.05 | 469 | 197.8% | -0.00 | 0.0000 | -0.014 | ||
| 514.30 | 526.50 | 123 | 117.7% | 1.00 | 0.0000 | 0.000 | 640 | 0 | 17.05 | 426 | 189.2% | -0.00 | 0.0000 | -0.015 | ||
| 494.20 | 506.55 | 66 | 109.9% | 1.00 | 0.0000 | 0.000 | 660 | 0 | 4.80 | 430 | 142.4% | -0.00 | 0.0000 | -0.015 | ||
| 484.20 | 496.65 | 21 | 108.2% | 1.00 | 0.0000 | 0.000 | 670 | 0 | 10.20 | 233 | 158.9% | -0.00 | 0.0000 | -0.016 | ||
| 474.30 | 486.60 | 52 | 105.7% | 1.00 | 0.0000 | 0.000 | 680 | 0 | 1.49 | 197 | 114.6% | -0.00 | 0.0000 | -0.016 | ||
| 464.25 | 478.00 | 26 | 116.8% | 1.00 | 0.0000 | 0.000 | 690 | 0 | 8.65 | 166 | 146.9% | -0.00 | 0.0000 | -0.017 | ||
| 456.30 | 466.10 | 258 | 114.7% | 1.00 | 0.0000 | 0.000 | 700 | 0 | 0.1300 | 588 | 84.2% | -0.00 | 0.0000 | -0.017 | ||
| 444.30 | 458.10 | 30 | 111.5% | 1.00 | 0.0000 | 0.000 | 710 | 0 | 10.20 | 291 | 143.9% | -0.00 | 0.0000 | -0.018 | ||
| 434.35 | 446.70 | 19 | 95.1% | 1.00 | 0.0000 | 0.000 | 720 | 0 | 10.20 | 213 | 140.4% | -0.00 | 0.0000 | -0.018 | ||
| 424.35 | 436.70 | 43 | 92.0% | 1.00 | 0.0000 | 0.000 | 730 | 0 | 10.20 | 398 | 136.9% | -0.00 | 0.0000 | -0.019 | ||
| 414.40 | 426.75 | 80 | 90.3% | 1.00 | 0.0000 | 0.000 | 740 | 0 | 1.00 | 246 | 93.2% | -0.00 | 0.0000 | -0.020 | ||
| 404.45 | 416.80 | 68 | 88.7% | 1.00 | 0.0000 | 0.000 | 750 | 0 | 0.0300 | 2 | 455 | 65.3% | -0.00 | 0.0000 | -0.021 | |
| 394.45 | 406.75 | 70 | 85.0% | 1.00 | 0.0000 | 0.000 | 760 | 0 | 0.0300 | 557 | 63.5% | -0.00 | 0.0000 | -0.021 | ||
| 384.50 | 397.10 | 74 | 86.8% | 1.00 | 0.0000 | 0.000 | 770 | 0 | 0.0400 | 186 | 62.9% | -0.00 | 0.0000 | -0.022 | ||
| 374.50 | 386.85 | 67 | 81.2% | 1.00 | 0.0000 | 0.000 | 780 | 0 | 0.0500 | 480 | 62.2% | -0.00 | 0.0000 | -0.023 | ||
| 364.00 | 376.25 | 252 | 1.00 | 0.0000 | 0.000 | 790 | 0 | 0.0600 | 598 | 61.2% | -0.00 | 0.0000 | -0.024 | |||
| 354.75 | 366.90 | 147 | 78.8% | 1.00 | 0.0000 | 0.000 | 800 | 0 | 0.4000 | 1 | 368 | 70.7% | -0.00 | 0.0000 | -0.026 | |
| 344.60 | 357.85 | 12 | 82.3% | 1.00 | 0.0000 | 0.000 | 810 | 0 | 0.7800 | 320 | 73.9% | -0.00 | 0.0000 | -0.027 | ||
| 334.60 | 347.85 | 27 | 79.6% | 1.00 | 0.0000 | 0.000 | 820 | 0 | 0.4700 | 303 | 67.6% | -0.00 | 0.0000 | -0.029 | ||
| 324.55 | 336.20 | 54 | 1.00 | 0.0000 | 0.000 | 830 | 0 | 0.8200 | 448 | 69.8% | -0.00 | 0.0000 | -0.030 | |||
| 314.65 | 326.55 | 30 | 62.3% | 1.00 | 0.0001 | 0.000 | 840 | 0 | 0.8200 | 1 | 269 | 67.6% | -0.00 | 0.0001 | -0.032 | |
| 304.70 | 316.50 | 29 | 59.5% | 1.00 | 0.0001 | 0.000 | 850 | 0 | 1.01 | 439 | 67.1% | -0.00 | 0.0001 | -0.035 | ||
| 294.70 | 306.95 | 30 | 62.7% | 1.00 | 0.0001 | 0.000 | 860 | 0 | 0.8300 | 268 | 63.3% | -0.00 | 0.0001 | -0.037 | ||
| 284.75 | 296.90 | 78 | 60.2% | 1.00 | 0.0001 | 0.000 | 870 | 0 | 0.8500 | 269 | 61.3% | -0.00 | 0.0001 | -0.040 | ||
| 274.00 | 287.05 | 55 | 46.7% | 1.00 | 0.0001 | 0.000 | 880 | 0 | 0.8500 | 156 | 59.1% | -0.00 | 0.0001 | -0.044 | ||
| 264.80 | 278.05 | 42 | 63.4% | 1.00 | 0.0001 | 0.000 | 890 | 0 | 0.8700 | 210 | 57.1% | -0.00 | 0.0001 | -0.048 | ||
| 256.80 | 268.40 | 173 | 69.8% | 0.99 | 0.0001 | 0.000 | 900 | 0.1000 | 0.2600 | 1,913 | 49.5% | -0.01 | 0.0001 | -0.052 | ||
| 244.05 | 256.45 | 44 | 0.99 | 0.0001 | 0.000 | 910 | 0 | 0.9100 | 2 | 301 | 53.2% | -0.01 | 0.0001 | -0.057 | ||
| 236.90 | 246.50 | 721 | 58.4% | 0.99 | 0.0002 | 0.000 | 920 | 0 | 0.9500 | 337 | 51.3% | -0.01 | 0.0002 | -0.063 | ||
| 225.85 | 236.90 | 59 | 53.0% | 0.99 | 0.0002 | 0.000 | 930 | 0 | 0.7900 | 1 | 186 | 48.0% | -0.01 | 0.0002 | -0.070 | |
| 215.90 | 226.65 | 52 | 49.5% | 0.99 | 0.0002 | 0.000 | 940 | 0 | 1.05 | 425 | 47.8% | -0.01 | 0.0002 | -0.078 | ||
| 205.00 | 218.85 | 189 | 52.6% | 0.99 | 0.0003 | 0.000 | 950 | 0.1000 | 1.11 | 232 | 46.6% | -0.01 | 0.0003 | -0.086 | ||
| 195.15 | 208.45 | 149 | 49.3% | 0.99 | 0.0003 | 0.000 | 960 | 0.0100 | 1.16 | 338 | 44.3% | -0.01 | 0.0003 | -0.097 | ||
| 185.25 | 196.80 | 86 | 39.5% | 0.99 | 0.0004 | -0.013 | 970 | 0.0200 | 1.12 | 203 | 42.0% | -0.01 | 0.0004 | -0.108 | ||
| 175.30 | 186.90 | 85 | 38.2% | 0.98 | 0.0004 | -0.032 | 980 | 0.1200 | 0.9800 | 6 | 261 | 39.7% | -0.02 | 0.0004 | -0.122 | |
| 165.40 | 176.65 | 22 | 127 | 34.9% | 0.98 | 0.0005 | -0.052 | 990 | 0.1900 | 1.12 | 378 | 38.6% | -0.02 | 0.0005 | -0.137 | |
| 156.60 | 166.70 | 2 | 385 | 38.7% | 0.98 | 0.0006 | -0.075 | 1,000 | 0.5200 | 0.8500 | 42 | 2,411 | 36.8% | -0.02 | 0.0006 | -0.156 |
| 146.85 | 157.30 | 33 | 38.9% | 0.97 | 0.0008 | -0.102 | 1,010 | 0.1400 | 2.01 | 332 | 37.4% | -0.03 | 0.0008 | -0.178 | ||
| 137.00 | 147.45 | 1 | 119 | 37.3% | 0.97 | 0.0009 | -0.133 | 1,020 | 0.6000 | 2.20 | 434 | 36.9% | -0.04 | 0.0009 | -0.204 | |
| 127.15 | 137.40 | 10 | 56 | 35.1% | 0.96 | 0.0011 | -0.169 | 1,030 | 0.9200 | 2.41 | 11 | 397 | 35.9% | -0.04 | 0.0011 | -0.235 |
| 117.80 | 124.00 | 19 | 499 | 21.7% | 0.95 | 0.0013 | -0.211 | 1,040 | 1.28 | 2.59 | 2 | 678 | 34.6% | -0.05 | 0.0013 | -0.273 |
| 108.30 | 118.85 | 23 | 174 | 34.9% | 0.94 | 0.0016 | -0.261 | 1,050 | 1.61 | 3.20 | 4 | 1,022 | 33.8% | -0.07 | 0.0016 | -0.318 |
| 99.05 | 109.10 | 5 | 272 | 33.7% | 0.92 | 0.0019 | -0.319 | 1,060 | 2.58 | 3.75 | 4 | 206 | 33.5% | -0.08 | 0.0020 | -0.371 |
| 89.45 | 99.50 | 56 | 145 | 32.0% | 0.90 | 0.0023 | -0.384 | 1,070 | 3.30 | 4.25 | 3 | 597 | 32.3% | -0.10 | 0.0023 | -0.432 |
| 81.25 | 90.20 | 41 | 333 | 31.9% | 0.88 | 0.0028 | -0.457 | 1,080 | 4.15 | 5.20 | 57 | 584 | 31.6% | -0.13 | 0.0028 | -0.501 |
| 72.85 | 81.75 | 23 | 31 | 31.9% | 0.85 | 0.0032 | -0.535 | 1,090 | 5.45 | 6.55 | 16 | 358 | 31.2% | -0.15 | 0.0032 | -0.575 |
| 65.80 | 73.25 | 29 | 603 | 32.4% | 0.81 | 0.0037 | -0.616 | 1,100 | 7.00 | 8.30 | 172 | 1,094 | 30.8% | -0.19 | 0.0037 | -0.652 |
| 57.05 | 65.05 | 18 | 225 | 31.2% | 0.77 | 0.0042 | -0.696 | 1,110 | 8.95 | 10.50 | 19 | 298 | 30.6% | -0.23 | 0.0042 | -0.728 |
| 49.80 | 57.25 | 21 | 246 | 30.8% | 0.73 | 0.0046 | -0.771 | 1,120 | 11.45 | 13.10 | 42 | 474 | 30.4% | -0.27 | 0.0046 | -0.799 |
| 43.30 | 47.75 | 32 | 75 | 29.4% | 0.68 | 0.0050 | -0.837 | 1,130 | 14.60 | 16.20 | 35 | 451 | 30.3% | -0.32 | 0.0050 | -0.861 |
| 37.45 | 42.25 | 38 | 563 | 30.2% | 0.63 | 0.0053 | -0.889 | 1,140 | 17.75 | 20.35 | 39 | 695 | 30.2% | -0.38 | 0.0053 | -0.909 |
| 32.25 | 35.45 | 33 | 131 | 29.9% | 0.57 | 0.0055 | -0.924 | 1,150 | 22.00 | 24.65 | 316 | 606 | 30.3% | -0.43 | 0.0055 | -0.940 |
| 26.70 | 30.00 | 74 | 448 | 29.6% | 0.52 | 0.0056 | -0.941 | 1,160 | 26.20 | 29.65 | 236 | 327 | 30.0% | -0.49 | 0.0056 | -0.953 |
| 22.25 | 26.85 | 23 | 305 | 30.5% | 0.46 | 0.0056 | -0.938 | 1,170 | 31.55 | 35.25 | 8 | 169 | 30.1% | -0.54 | 0.0056 | -0.947 |
| 18.65 | 21.30 | 33 | 664 | 30.0% | 0.41 | 0.0054 | -0.918 | 1,180 | 37.80 | 44.25 | 2 | 235 | 32.0% | -0.60 | 0.0055 | -0.922 |
| 15.20 | 17.75 | 67 | 407 | 30.1% | 0.36 | 0.0052 | -0.881 | 1,190 | 43.90 | 50.60 | 11 | 185 | 31.8% | -0.65 | 0.0053 | -0.882 |
| 12.75 | 13.85 | 137 | 1,363 | 29.8% | 0.31 | 0.0049 | -0.831 | 1,200 | 50.75 | 57.05 | 10 | 435 | 31.5% | -0.70 | 0.0050 | -0.827 |
| 9.90 | 12.10 | 25 | 161 | 30.4% | 0.26 | 0.0046 | -0.771 | 1,210 | 56.15 | 64.95 | 3 | 98 | 30.5% | -0.75 | 0.0046 | -0.764 |
| 7.45 | 12.10 | 43 | 30.3% | 0.24 | 0.0044 | -0.739 | 1,215 | 60.20 | 70.75 | 32 | 32.0% | -0.77 | 0.0044 | -0.729 | ||
| 8.10 | 10.00 | 37 | 1,307 | 30.8% | 0.22 | 0.0041 | -0.706 | 1,220 | 64.15 | 73.10 | 1 | 271 | 30.9% | -0.79 | 0.0042 | -0.694 |
| 7.25 | 9.00 | 49 | 179 | 30.8% | 0.20 | 0.0039 | -0.672 | 1,225 | 67.90 | 78.10 | 4 | 31.4% | -0.81 | 0.0040 | -0.657 | |
| 6.30 | 8.10 | 36 | 695 | 30.8% | 0.19 | 0.0037 | -0.638 | 1,230 | 72.20 | 82.90 | 2 | 145 | 32.0% | -0.82 | 0.0038 | -0.620 |
| 5.75 | 7.30 | 25 | 93 | 31.0% | 0.17 | 0.0035 | -0.604 | 1,235 | 76.50 | 87.10 | 26 | 32.2% | -0.84 | 0.0036 | -0.583 | |
| 4.00 | 6.80 | 29 | 850 | 30.3% | 0.16 | 0.0033 | -0.571 | 1,240 | 84.10 | 91.40 | 105 | 35.1% | -0.85 | 0.0034 | -0.546 | |
| 4.60 | 5.70 | 9 | 163 | 31.1% | 0.14 | 0.0031 | -0.538 | 1,245 | 88.55 | 95.75 | 38 | 35.4% | -0.87 | 0.0031 | -0.510 | |
| 4.00 | 5.50 | 71 | 665 | 31.5% | 0.13 | 0.0029 | -0.506 | 1,250 | 89.25 | 99.90 | 96 | 31.7% | -0.88 | 0.0029 | -0.474 | |
| 2.80 | 4.90 | 3 | 13 | 30.8% | 0.12 | 0.0027 | -0.476 | 1,255 | 92.50 | 104.40 | 1 | 4 | 30.3% | -0.89 | 0.0027 | -0.439 |
| 3.00 | 4.40 | 27 | 1,450 | 31.5% | 0.11 | 0.0025 | -0.446 | 1,260 | 97.45 | 109.00 | 1 | 56 | 30.8% | -0.90 | 0.0025 | -0.405 |
| 2.18 | 4.00 | 12 | 29 | 31.1% | 0.10 | 0.0023 | -0.418 | 1,265 | 102.60 | 113.65 | 5 | 31.5% | -0.91 | 0.0024 | -0.372 | |
| 2.21 | 3.45 | 14 | 692 | 31.5% | 0.09 | 0.0021 | -0.391 | 1,270 | 107.55 | 118.30 | 4 | 72 | 32.0% | -0.92 | 0.0023 | -0.341 |
| 1.91 | 3.10 | 11 | 126 | 31.6% | 0.08 | 0.0020 | -0.366 | 1,275 | 111.75 | 123.05 | 4 | 31.3% | -0.93 | 0.0022 | -0.311 | |
| 1.45 | 3.10 | 60 | 486 | 31.9% | 0.07 | 0.0018 | -0.342 | 1,280 | 115.70 | 127.95 | 308 | 29.9% | -0.94 | 0.0020 | -0.282 | |
| 1.22 | 2.84 | 25 | 32.0% | 0.07 | 0.0017 | -0.320 | 1,285 | 121.45 | 132.80 | 2 | 32.2% | -0.95 | 0.0020 | -0.267 | ||
| 1.19 | 2.42 | 2 | 549 | 32.2% | 0.06 | 0.0016 | -0.299 | 1,290 | 126.10 | 137.60 | 1 | 26 | 31.9% | -0.95 | 0.0019 | -0.252 |
| 0.7200 | 2.52 | 4 | 32.4% | 0.06 | 0.0014 | -0.280 | 1,295 | 131.05 | 141.35 | 6 | -0.96 | 0.0019 | -0.237 | |||
| 1.16 | 1.94 | 87 | 2,223 | 33.0% | 0.05 | 0.0013 | -0.262 | 1,300 | 135.20 | 147.35 | 12 | 221 | -0.97 | 0.0018 | -0.222 | |
| 0.6400 | 2.16 | 227 | 33.2% | 0.05 | 0.0012 | -0.245 | 1,305 | 140.05 | 152.00 | 5 | -0.97 | 0.0016 | -0.238 | |||
| 0.7600 | 1.51 | 12 | 270 | 32.8% | 0.04 | 0.0012 | -0.229 | 1,310 | 145.40 | 157.20 | -0.98 | 0.0015 | -0.253 | |||
| 0.6900 | 1.29 | 44 | 3,083 | 33.7% | 0.04 | 0.0010 | -0.202 | 1,320 | 155.15 | 167.15 | 84 | -0.98 | 0.0012 | -0.274 | ||
| 0.3800 | 0.9500 | 14 | 712 | 34.6% | 0.03 | 0.0007 | -0.159 | 1,340 | 174.60 | 187.15 | 3 | -0.99 | 0.0006 | -0.364 | ||
| 0.1500 | 0.8800 | 10 | 1,403 | 36.3% | 0.02 | 0.0006 | -0.128 | 1,360 | 195.65 | 205.05 | -1.00 | 0.0002 | -0.433 | |||
| 0.1300 | 1.04 | 1 | 332 | 39.8% | 0.02 | 0.0004 | -0.105 | 1,380 | 214.65 | 227.15 | -1.00 | 0.0001 | -0.492 | |||
| 0.2500 | 0.4400 | 189 | 2,237 | 39.7% | 0.01 | 0.0003 | -0.088 | 1,400 | 235.10 | 247.15 | 1 | -1.00 | 0.0000 | -0.526 | ||
| 0 | 1.16 | 345 | 45.2% | 0.01 | 0.0003 | -0.074 | 1,420 | 254.65 | 267.15 | -1.00 | 0.0000 | -0.549 | ||||
| 0.1000 | 0.3000 | 1,017 | 42.0% | 0.01 | 0.0002 | -0.064 | 1,440 | 275.10 | 287.15 | -1.00 | 0.0000 | -0.564 | ||||
| 0.0500 | 0.2800 | 18 | 514 | 43.4% | 0.01 | 0.0002 | -0.055 | 1,460 | 294.75 | 307.15 | 3 | -1.00 | 0.0000 | -0.573 | ||
| 0 | 0.8400 | 585 | 50.9% | 0.01 | 0.0001 | -0.047 | 1,480 | 315.20 | 327.15 | -1.00 | 0.0000 | -0.581 | ||||
| 0.0500 | 0.3800 | 25 | 699 | 49.3% | 0.00 | 0.0001 | -0.041 | 1,500 | 335.05 | 347.15 | -1.00 | 0.0000 | -0.586 | |||
| 0.0700 | 0.2900 | 25 | 104 | 50.6% | 0.00 | 0.0001 | -0.036 | 1,520 | 355.65 | 367.15 | -1.00 | 0.0000 | -0.589 | |||
| 0 | 0.2000 | 181 | 49.7% | 0.00 | 0.0001 | -0.031 | 1,540 | 375.20 | 387.15 | -1.00 | 0.0000 | -0.591 | ||||
| 0.0500 | 0.1800 | 1 | 302 | 52.5% | 0.00 | 0.0001 | -0.027 | 1,560 | 394.65 | 407.15 | -1.00 | 0.0000 | -0.593 | |||
| 0 | 0.8200 | 676 | 62.3% | 0.00 | 0.0001 | -0.024 | 1,580 | 414.65 | 427.15 | -1.00 | 0.0000 | -0.595 | ||||
| 0.0400 | 0.0900 | 24 | 522 | 53.6% | 0.00 | 0.0000 | -0.021 | 1,600 | 435.70 | 447.15 | 69.8% | -1.00 | 0.0000 | -0.595 | ||
| 0 | 0.8100 | 858 | 66.6% | 0.00 | 0.0000 | -0.019 | 1,620 | 454.25 | 467.15 | -1.00 | 0.0000 | -0.596 | ||||
| 0 | 3.00 | 839 | 81.4% | 0.00 | 0.0000 | -0.017 | 1,640 | 475.05 | 487.15 | -1.00 | 0.0000 | -0.597 | ||||
| 0 | 3.80 | 343 | 86.8% | 0.00 | 0.0000 | -0.015 | 1,660 | 494.60 | 507.15 | -1.00 | 0.0000 | -0.597 | ||||
| 0 | 16.15 | 45 | 115.7% | 0.00 | 0.0000 | -0.013 | 1,680 | 514.65 | 527.15 | -1.00 | 0.0000 | -0.597 | ||||
| 0 | 0.1200 | 164 | 62.2% | 0.00 | 0.0000 | -0.012 | 1,700 | 533.85 | 547.15 | -1.00 | 0.0000 | -0.598 | ||||
| 0 | 17.05 | 77 | 122.6% | 0.00 | 0.0000 | -0.010 | 1,720 | 554.65 | 567.15 | -1.00 | 0.0000 | -0.598 | ||||
أسعار التنفيذ المعروضة: ضمن نطاق ±50% من سعر الأصل الأساسي. القيمة الجوهرية = الحد الأقصى(0، السعر − سعر التنفيذ) للعقود call، والحد الأقصى(0، سعر التنفيذ − السعر) للعقود put؛ والقيمة الخارجية = سعر الخيار − القيمة الجوهرية. المعاملات اليونانية والتقلب الضمني كما يحسبها مصدر بيانات البورصة.
ابتسامة التقلب — Sep 18, 2026
صفحة التقلب →التقلب الضمني لكل سعر تنفيذ لهذا تاريخ الانتهاء. عادةً ما تُسعَّر خيارات البيع خارج نطاق السعر بتقلب ضمني أعلى من خيارات الشراء — وهذا هو الانحراف.
callsputs