LLY سلسلة الخيارات Eli Lilly and Company
Cboe delayed options data · اعتباراً من 14:04 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 ±9.6% (1,174.75–1,425.25) · التقلب الضمني عند السعر الحالي 41.2% · P/C open interest 0.89
| 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 | |
| 644.25 | 658.45 | 1.00 | 0.0000 | 0.000 | 650 | 0 | 0.7200 | 34 | 91.8% | -0.00 | 0.0000 | -0.011 | ||||
| 634.05 | 649.95 | 91.6% | 1.00 | 0.0000 | 0.000 | 660 | 0 | 0.1200 | 143 | 76.0% | -0.00 | 0.0000 | -0.012 | |||
| 624.40 | 637.00 | 2 | 1.00 | 0.0000 | 0.000 | 670 | 0 | 0.5700 | 155 | 85.9% | -0.00 | 0.0000 | -0.012 | |||
| 614.85 | 626.80 | 1 | 1.00 | 0.0000 | 0.000 | 680 | 0 | 0.8300 | 37 | 87.6% | -0.00 | 0.0000 | -0.013 | |||
| 604.55 | 616.35 | 1.00 | 0.0000 | 0.000 | 690 | 0 | 0.5700 | 32 | 82.4% | -0.00 | 0.0000 | -0.013 | ||||
| 594.55 | 606.55 | 4 | 1.00 | 0.0000 | 0.000 | 700 | 0 | 0.8400 | 419 | 84.1% | -0.00 | 0.0000 | -0.014 | |||
| 584.40 | 597.50 | 1.00 | 0.0000 | 0.000 | 710 | 0 | 0.4200 | 44 | 76.5% | -0.00 | 0.0000 | -0.014 | ||||
| 574.55 | 586.75 | 1 | 1.00 | 0.0000 | 0.000 | 720 | 0 | 0.4600 | 49 | 75.6% | -0.00 | 0.0000 | -0.015 | |||
| 564.35 | 578.50 | 1.00 | 0.0000 | 0.000 | 730 | 0 | 0.3900 | 125 | 72.7% | -0.00 | 0.0000 | -0.016 | ||||
| 554.30 | 566.90 | 3 | 1.00 | 0.0000 | 0.000 | 740 | 0 | 0.4000 | 70 | 71.3% | -0.00 | 0.0000 | -0.017 | |||
| 545.05 | 557.00 | 1 | 1.00 | 0.0000 | 0.000 | 750 | 0 | 0.7100 | 159 | 74.1% | -0.00 | 0.0000 | -0.018 | |||
| 533.95 | 546.95 | 32 | 1.00 | 0.0000 | 0.000 | 760 | 0 | 0.7500 | 52 | 72.9% | -0.00 | 0.0000 | -0.019 | |||
| 524.80 | 537.45 | 2 | 1.00 | 0.0000 | 0.000 | 770 | 0 | 2.45 | 36 | 82.5% | -0.00 | 0.0000 | -0.020 | |||
| 514.65 | 530.35 | 3 | 73.3% | 1.00 | 0.0000 | 0.000 | 780 | 0 | 1.73 | 53 | 77.0% | -0.00 | 0.0000 | -0.021 | ||
| 504.85 | 517.05 | 1 | 1.00 | 0.0000 | 0.000 | 790 | 0 | 1.69 | 68 | 75.0% | -0.00 | 0.0000 | -0.022 | |||
| 494.90 | 507.10 | 20 | 1.00 | 0.0000 | 0.000 | 800 | 0 | 0.9700 | 338 | 68.5% | -0.00 | 0.0000 | -0.024 | |||
| 484.95 | 497.60 | 1 | 1.00 | 0.0000 | 0.000 | 810 | 0 | 1.18 | 252 | 68.5% | -0.00 | 0.0000 | -0.026 | |||
| 475.40 | 488.70 | 9 | 1.00 | 0.0000 | 0.000 | 820 | 0 | 2.72 | 206 | 74.7% | -0.00 | 0.0000 | -0.028 | |||
| 465.00 | 477.20 | 16 | 1.00 | 0.0000 | 0.000 | 830 | 0 | 1.45 | 382 | 67.0% | -0.00 | 0.0000 | -0.031 | |||
| 455.05 | 467.25 | 17 | 1.00 | 0.0000 | 0.000 | 840 | 0 | 1.10 | 145 | 63.1% | -0.00 | 0.0000 | -0.034 | |||
| 444.90 | 457.30 | 20 | 1.00 | 0.0000 | 0.000 | 850 | 0 | 1.15 | 388 | 61.9% | -0.00 | 0.0000 | -0.037 | |||
| 435.15 | 447.80 | 6 | 1.00 | 0.0001 | 0.000 | 860 | 0 | 1.25 | 145 | 61.0% | -0.00 | 0.0001 | -0.040 | |||
| 425.05 | 437.80 | 4 | 1.00 | 0.0001 | 0.000 | 870 | 0 | 1.36 | 151 | 60.2% | -0.00 | 0.0001 | -0.044 | |||
| 415.10 | 427.90 | 39 | 0.99 | 0.0001 | 0.000 | 880 | 0.1500 | 1.48 | 167 | 60.0% | -0.01 | 0.0001 | -0.049 | |||
| 405.55 | 417.60 | 5 | 0.99 | 0.0001 | 0.000 | 890 | 0 | 1.62 | 433 | 58.4% | -0.01 | 0.0001 | -0.054 | |||
| 395.40 | 407.65 | 18 | 0.99 | 0.0001 | -0.006 | 900 | 0.0100 | 1.10 | 579 | 54.2% | -0.01 | 0.0001 | -0.060 | |||
| 385.40 | 397.75 | 14 | 0.99 | 0.0001 | -0.014 | 910 | 0.0100 | 1.93 | 101 | 56.8% | -0.01 | 0.0001 | -0.066 | |||
| 377.25 | 389.15 | 22 | 54.5% | 0.99 | 0.0001 | -0.023 | 920 | 0 | 2.09 | 89 | 55.8% | -0.01 | 0.0001 | -0.073 | ||
| 367.25 | 377.90 | 7 | 43.4% | 0.99 | 0.0001 | -0.032 | 930 | 0 | 2.28 | 187 | 55.0% | -0.01 | 0.0001 | -0.082 | ||
| 356.20 | 369.20 | 25 | 44.5% | 0.99 | 0.0001 | -0.042 | 940 | 0.5900 | 1.54 | 367 | 52.9% | -0.01 | 0.0002 | -0.091 | ||
| 346.35 | 359.70 | 28 | 47.5% | 0.99 | 0.0002 | -0.054 | 950 | 0.1500 | 1.71 | 9 | 270 | 50.4% | -0.01 | 0.0002 | -0.101 | |
| 336.00 | 349.05 | 33 | 0.99 | 0.0002 | -0.066 | 960 | 0.5100 | 1.89 | 87 | 50.8% | -0.02 | 0.0002 | -0.113 | |||
| 326.65 | 338.35 | 9 | 0.98 | 0.0002 | -0.080 | 970 | 0.3900 | 2.05 | 151 | 49.4% | -0.02 | 0.0002 | -0.125 | |||
| 316.00 | 329.00 | 38 | 0.98 | 0.0002 | -0.096 | 980 | 0.5500 | 1.67 | 2 | 230 | 47.3% | -0.02 | 0.0003 | -0.139 | ||
| 306.05 | 319.05 | 70 | 0.98 | 0.0003 | -0.112 | 990 | 0.7500 | 2.32 | 445 | 48.2% | -0.02 | 0.0003 | -0.155 | |||
| 298.65 | 310.25 | 174 | 48.5% | 0.97 | 0.0003 | -0.131 | 1,000 | 1.20 | 1.93 | 6 | 2,291 | 46.8% | -0.03 | 0.0003 | -0.172 | |
| 288.85 | 301.00 | 10 | 48.8% | 0.97 | 0.0004 | -0.150 | 1,010 | 1.26 | 2.99 | 262 | 47.7% | -0.03 | 0.0004 | -0.190 | ||
| 277.95 | 289.70 | 12 | 42.1% | 0.97 | 0.0004 | -0.172 | 1,020 | 1.64 | 3.15 | 3 | 225 | 47.1% | -0.03 | 0.0004 | -0.211 | |
| 268.30 | 279.85 | 13 | 41.8% | 0.96 | 0.0005 | -0.195 | 1,030 | 1.90 | 3.25 | 1 | 218 | 46.2% | -0.04 | 0.0005 | -0.233 | |
| 258.75 | 270.55 | 23 | 42.7% | 0.96 | 0.0005 | -0.220 | 1,040 | 2.49 | 3.90 | 3 | 179 | 46.5% | -0.04 | 0.0005 | -0.256 | |
| 250.70 | 261.25 | 15 | 83 | 45.4% | 0.95 | 0.0006 | -0.247 | 1,050 | 2.79 | 5.80 | 1 | 443 | 47.8% | -0.05 | 0.0006 | -0.282 |
| 241.00 | 252.85 | 30 | 46.1% | 0.95 | 0.0006 | -0.276 | 1,060 | 3.25 | 8.20 | 4 | 196 | 49.2% | -0.06 | 0.0006 | -0.309 | |
| 231.00 | 243.15 | 36 | 44.7% | 0.94 | 0.0007 | -0.306 | 1,070 | 4.15 | 7.20 | 7 | 168 | 47.3% | -0.06 | 0.0007 | -0.338 | |
| 220.40 | 234.60 | 41 | 43.9% | 0.93 | 0.0008 | -0.339 | 1,080 | 4.85 | 7.25 | 7 | 264 | 46.3% | -0.07 | 0.0008 | -0.369 | |
| 212.45 | 224.45 | 32 | 44.0% | 0.92 | 0.0008 | -0.372 | 1,090 | 5.90 | 7.35 | 13 | 267 | 45.6% | -0.08 | 0.0009 | -0.401 | |
| 203.80 | 215.60 | 107 | 44.4% | 0.91 | 0.0009 | -0.407 | 1,100 | 7.00 | 8.20 | 16 | 499 | 45.4% | -0.09 | 0.0009 | -0.435 | |
| 196.30 | 206.55 | 35 | 45.3% | 0.90 | 0.0010 | -0.444 | 1,110 | 7.60 | 9.35 | 1 | 452 | 44.9% | -0.10 | 0.0010 | -0.470 | |
| 186.55 | 198.25 | 81 | 44.8% | 0.89 | 0.0011 | -0.481 | 1,120 | 9.00 | 10.30 | 8 | 645 | 44.7% | -0.11 | 0.0011 | -0.506 | |
| 176.25 | 188.95 | 418 | 43.1% | 0.88 | 0.0012 | -0.520 | 1,130 | 10.30 | 11.80 | 1 | 248 | 44.5% | -0.12 | 0.0012 | -0.544 | |
| 168.05 | 182.50 | 23 | 116 | 44.5% | 0.86 | 0.0013 | -0.559 | 1,140 | 11.50 | 13.20 | 8 | 400 | 44.3% | -0.14 | 0.0013 | -0.582 |
| 160.85 | 172.40 | 1 | 144 | 44.0% | 0.85 | 0.0014 | -0.599 | 1,150 | 12.95 | 14.75 | 8 | 354 | 44.0% | -0.15 | 0.0014 | -0.620 |
| 151.55 | 164.20 | 1 | 162 | 43.3% | 0.84 | 0.0015 | -0.638 | 1,160 | 14.20 | 16.70 | 2 | 209 | 43.6% | -0.17 | 0.0015 | -0.658 |
| 143.05 | 155.70 | 123 | 42.7% | 0.82 | 0.0016 | -0.677 | 1,170 | 15.80 | 18.80 | 1 | 140 | 43.4% | -0.18 | 0.0016 | -0.696 | |
| 136.55 | 147.20 | 157 | 42.9% | 0.80 | 0.0017 | -0.716 | 1,180 | 17.95 | 20.95 | 19 | 176 | 43.3% | -0.20 | 0.0017 | -0.733 | |
| 128.75 | 139.40 | 318 | 42.7% | 0.78 | 0.0018 | -0.753 | 1,190 | 19.65 | 23.30 | 1 | 127 | 42.9% | -0.22 | 0.0018 | -0.769 | |
| 122.85 | 131.60 | 21 | 362 | 43.1% | 0.76 | 0.0019 | -0.789 | 1,200 | 22.50 | 26.20 | 14 | 161 | 43.1% | -0.24 | 0.0019 | -0.804 |
| 112.45 | 124.30 | 73 | 41.7% | 0.74 | 0.0020 | -0.823 | 1,210 | 25.05 | 29.60 | 87 | 43.2% | -0.26 | 0.0020 | -0.837 | ||
| 108.60 | 117.75 | 2 | 309 | 43.0% | 0.72 | 0.0021 | -0.855 | 1,220 | 27.45 | 32.40 | 2 | 85 | 42.8% | -0.28 | 0.0021 | -0.868 |
| 102.90 | 113.75 | 41.9% | 0.71 | 0.0021 | -0.870 | 1,225 | 27.55 | 34.05 | 1 | 42.2% | -0.29 | 0.0021 | -0.882 | |||
| 102.05 | 110.60 | 55 | 42.9% | 0.70 | 0.0022 | -0.884 | 1,230 | 29.45 | 35.55 | 6 | 33 | 42.2% | -0.30 | 0.0022 | -0.896 | |
| 98.40 | 106.35 | 1 | 42.4% | 0.69 | 0.0022 | -0.897 | 1,235 | 30.90 | 37.50 | 11 | 42.1% | -0.31 | 0.0022 | -0.909 | ||
| 96.50 | 102.75 | 6 | 1,016 | 42.7% | 0.68 | 0.0022 | -0.910 | 1,240 | 32.50 | 38.90 | 65 | 41.9% | -0.32 | 0.0022 | -0.921 | |
| 89.85 | 99.60 | 12 | 41.4% | 0.67 | 0.0023 | -0.922 | 1,245 | 34.95 | 40.65 | 10 | 55 | 42.1% | -0.33 | 0.0023 | -0.932 | |
| 85.00 | 96.60 | 20 | 148 | 40.8% | 0.66 | 0.0023 | -0.933 | 1,250 | 35.70 | 42.15 | 12 | 26 | 41.5% | -0.35 | 0.0023 | -0.943 |
| 83.80 | 93.35 | 6 | 16 | 41.3% | 0.64 | 0.0023 | -0.944 | 1,255 | 37.85 | 44.30 | 2 | 41.6% | -0.36 | 0.0023 | -0.953 | |
| 80.30 | 89.85 | 6 | 951 | 41.0% | 0.63 | 0.0024 | -0.953 | 1,260 | 41.10 | 46.20 | 123 | 42.0% | -0.37 | 0.0024 | -0.961 | |
| 79.25 | 87.30 | 2 | 41.7% | 0.62 | 0.0024 | -0.962 | 1,265 | 42.75 | 48.35 | 41.9% | -0.38 | 0.0024 | -0.969 | |||
| 76.60 | 83.75 | 2 | 763 | 41.5% | 0.61 | 0.0024 | -0.969 | 1,270 | 43.35 | 50.75 | 22 | 41.4% | -0.39 | 0.0024 | -0.976 | |
| 71.20 | 81.65 | 10 | 40.9% | 0.60 | 0.0024 | -0.976 | 1,275 | 46.65 | 53.65 | 42.0% | -0.41 | 0.0024 | -0.982 | |||
| 66.55 | 79.65 | 35 | 1,502 | 40.4% | 0.58 | 0.0025 | -0.981 | 1,280 | 49.35 | 60.55 | 4 | 132 | 43.7% | -0.42 | 0.0025 | -0.987 |
| 65.35 | 75.20 | 33 | 40.3% | 0.57 | 0.0025 | -0.986 | 1,285 | 50.65 | 62.15 | 43.1% | -0.43 | 0.0025 | -0.991 | |||
| 62.95 | 73.10 | 8 | 40.5% | 0.56 | 0.0025 | -0.989 | 1,290 | 53.00 | 60.95 | 41.8% | -0.44 | 0.0025 | -0.994 | |||
| 58.20 | 71.30 | 11 | 9 | 40.0% | 0.55 | 0.0025 | -0.992 | 1,295 | 54.15 | 62.85 | 41.2% | -0.46 | 0.0025 | -0.996 | ||
| 60.70 | 66.90 | 23 | 1,614 | 41.0% | 0.53 | 0.0025 | -0.993 | 1,300 | 58.00 | 64.90 | 34 | 41.4% | -0.47 | 0.0025 | -0.997 | |
| 53.85 | 64.60 | 3 | 2 | 39.6% | 0.52 | 0.0025 | -0.994 | 1,305 | 59.80 | 66.95 | 41.0% | -0.48 | 0.0026 | -0.996 | ||
| 50.15 | 60.80 | 12 | 9 | 38.6% | 0.51 | 0.0026 | -0.993 | 1,310 | 63.00 | 70.35 | 41.4% | -0.49 | 0.0026 | -0.995 | ||
| 51.95 | 59.40 | 3 | 40.2% | 0.49 | 0.0026 | -0.991 | 1,315 | 65.35 | 73.15 | 2 | 41.3% | -0.51 | 0.0026 | -0.993 | ||
| 47.20 | 55.00 | 13 | 1,080 | 38.7% | 0.48 | 0.0026 | -0.988 | 1,320 | 67.50 | 74.95 | 6 | 33 | 40.8% | -0.52 | 0.0026 | -0.989 |
| 37.15 | 47.95 | 20 | 651 | 38.4% | 0.43 | 0.0025 | -0.967 | 1,340 | 79.45 | 86.00 | 22 | 34 | 40.5% | -0.57 | 0.0026 | -0.966 |
| 30.00 | 40.20 | 4 | 577 | 38.1% | 0.38 | 0.0025 | -0.930 | 1,360 | 91.20 | 101.90 | 56 | 41.2% | -0.62 | 0.0025 | -0.927 | |
| 22.10 | 33.10 | 3 | 348 | 37.1% | 0.33 | 0.0024 | -0.880 | 1,380 | 101.60 | 112.85 | 35 | 39.1% | -0.67 | 0.0024 | -0.876 | |
| 21.10 | 27.50 | 13 | 816 | 38.6% | 0.29 | 0.0023 | -0.819 | 1,400 | 116.70 | 128.75 | 32 | 39.8% | -0.71 | 0.0023 | -0.815 | |
| 19.35 | 22.50 | 2 | 665 | 39.6% | 0.25 | 0.0021 | -0.750 | 1,420 | 131.70 | 145.50 | 16 | 40.2% | -0.76 | 0.0021 | -0.746 | |
| 11.45 | 17.85 | 2 | 1,763 | 37.4% | 0.21 | 0.0019 | -0.677 | 1,440 | 146.35 | 160.85 | 22 | 39.2% | -0.80 | 0.0020 | -0.674 | |
| 8.25 | 14.00 | 1 | 1,169 | 36.8% | 0.18 | 0.0017 | -0.603 | 1,460 | 164.90 | 177.60 | 28 | 40.1% | -0.83 | 0.0018 | -0.601 | |
| 4.10 | 11.65 | 1 | 109 | 35.8% | 0.15 | 0.0015 | -0.530 | 1,480 | 182.65 | 195.10 | 40.5% | -0.86 | 0.0016 | -0.531 | ||
| 6.60 | 9.05 | 13 | 419 | 38.3% | 0.12 | 0.0014 | -0.462 | 1,500 | 200.50 | 213.00 | 40.7% | -0.89 | 0.0014 | -0.465 | ||
| 4.95 | 7.60 | 154 | 38.6% | 0.10 | 0.0012 | -0.400 | 1,520 | 218.50 | 231.30 | 40.7% | -0.91 | 0.0013 | -0.408 | |||
| 1.55 | 6.10 | 118 | 36.5% | 0.08 | 0.0010 | -0.344 | 1,540 | 237.35 | 249.30 | 40.5% | -0.93 | 0.0011 | -0.355 | |||
| 0.9000 | 4.85 | 173 | 36.5% | 0.07 | 0.0009 | -0.295 | 1,560 | 256.25 | 268.95 | 41.5% | -0.95 | 0.0010 | -0.315 | |||
| 1.78 | 3.80 | 54 | 182 | 38.3% | 0.05 | 0.0007 | -0.253 | 1,580 | 275.55 | 288.20 | 42.0% | -0.96 | 0.0009 | -0.272 | ||
| 0.2200 | 3.05 | 1 | 387 | 36.6% | 0.04 | 0.0006 | -0.216 | 1,600 | 295.25 | 307.75 | 43.1% | -0.97 | 0.0008 | -0.238 | ||
| 0.0400 | 2.74 | 33 | 37.5% | 0.04 | 0.0005 | -0.185 | 1,620 | 315.35 | 327.50 | 45.0% | -0.98 | 0.0006 | -0.207 | |||
| 0 | 2.43 | 46 | 38.4% | 0.03 | 0.0004 | -0.159 | 1,640 | 334.75 | 348.00 | 46.8% | -0.99 | 0.0004 | -0.173 | |||
| 0 | 2.12 | 24 | 39.3% | 0.02 | 0.0004 | -0.136 | 1,660 | 354.70 | 365.45 | 41.5% | -0.99 | 0.0003 | -0.165 | |||
| 0 | 1.68 | 26 | 39.6% | 0.02 | 0.0003 | -0.117 | 1,680 | 374.95 | 388.10 | 51.2% | -1.00 | 0.0001 | -0.147 | |||
| 0 | 1.49 | 28 | 40.5% | 0.02 | 0.0003 | -0.100 | 1,700 | 395.05 | 408.10 | 53.0% | -1.00 | 0.0001 | -0.147 | |||
| 0 | 1.19 | 35 | 40.8% | 0.01 | 0.0002 | -0.087 | 1,720 | 414.85 | 427.95 | 54.6% | -1.00 | 0.0000 | -0.147 | |||
| 0.0100 | 1.11 | 34 | 41.9% | 0.01 | 0.0002 | -0.075 | 1,740 | 435.05 | 447.85 | 56.6% | -1.00 | 0.0000 | -0.147 | |||
| 0 | 1.05 | 33 | 43.0% | 0.01 | 0.0002 | -0.065 | 1,760 | 454.95 | 467.85 | 58.2% | -1.00 | 0.0000 | -0.147 | |||
| 0 | 1.00 | 6 | 44.1% | 0.01 | 0.0001 | -0.056 | 1,780 | 474.85 | 488.10 | 60.3% | -1.00 | 0.0000 | -0.147 | |||
| 0 | 0.7500 | 182 | 44.0% | 0.01 | 0.0001 | -0.049 | 1,800 | 494.95 | 508.05 | 62.1% | -1.00 | 0.0000 | -0.147 | |||
| 0.0100 | 0.3000 | 38 | 41.3% | 0.01 | 0.0001 | -0.042 | 1,820 | 515.40 | 528.60 | 65.5% | -1.00 | 0.0000 | -0.147 | |||
| 0.0100 | 0.9000 | 115 | 47.6% | 0.01 | 0.0001 | -0.037 | 1,840 | 535.05 | 548.60 | 66.7% | -1.00 | 0.0000 | -0.147 | |||
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 — Nov 20, 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