LLY Optionskette Eli Lilly and Company
Cboe delayed options data · Stand 06:36 UTC
Jede Zeile entspricht einem Strike. Die linke Hälfte zeigt den Call, die rechte den Put. Geld-/Briefkurs sind die aktuellen Quotes von Käufern und Verkäufern; Volumen sind die in dieser Sitzung gehandelten Kontrakte; Open Interest sind die offenen Kontrakte. Die hervorgehobene Zeile liegt dem Aktienkurs am nächsten.
Dieser Verfallstermin preist einen Move von etwa ±5.0% (1,101.15–1,217.85) · ATM IV 31.0% · P/C Open Interest 1.03
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Geldkurs | Fragen | 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 | Geldkurs | Fragen | Vol | OI | IV | Δ | Γ | Θ | |
| 573.70 | 589.40 | 18 | 143.8% | 1.00 | 0.0000 | 0.000 | 580 | 0 | 17.05 | 129 | 216.5% | -0.00 | 0.0000 | -0.010 | ||
| 566.20 | 579.90 | 33 | 165.1% | 1.00 | 0.0000 | 0.000 | 590 | 0 | 17.05 | 110 | 211.9% | -0.00 | 0.0000 | -0.010 | ||
| 553.10 | 568.60 | 444 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 0.0600 | 10 | 977 | 102.0% | -0.00 | 0.0000 | -0.011 | ||
| 533.60 | 545.60 | 20 | 1.00 | 0.0000 | 0.000 | 620 | 0 | 17.05 | 469 | 198.5% | -0.00 | 0.0000 | -0.011 | |||
| 513.20 | 528.50 | 123 | 1.00 | 0.0000 | 0.000 | 640 | 0 | 10.10 | 426 | 170.6% | -0.00 | 0.0000 | -0.012 | |||
| 494.50 | 510.00 | 66 | 128.8% | 1.00 | 0.0000 | 0.000 | 660 | 0 | 4.80 | 430 | 143.0% | -0.00 | 0.0000 | -0.013 | ||
| 483.50 | 499.55 | 21 | 111.0% | 1.00 | 0.0000 | 0.000 | 670 | 0 | 17.05 | 233 | 177.4% | -0.00 | 0.0000 | -0.013 | ||
| 473.90 | 486.15 | 52 | 1.00 | 0.0000 | 0.000 | 680 | 0 | 3.40 | 197 | 129.1% | -0.00 | 0.0000 | -0.014 | |||
| 466.00 | 480.05 | 26 | 128.2% | 1.00 | 0.0000 | 0.000 | 690 | 0 | 17.05 | 166 | 169.4% | -0.00 | 0.0000 | -0.014 | ||
| 456.40 | 466.00 | 258 | 84.9% | 1.00 | 0.0000 | 0.000 | 700 | 0 | 0.1300 | 588 | 84.6% | -0.00 | 0.0000 | -0.015 | ||
| 446.40 | 456.00 | 30 | 80.2% | 1.00 | 0.0000 | 0.000 | 710 | 0 | 1.00 | 291 | 101.4% | -0.00 | 0.0000 | -0.015 | ||
| 434.90 | 448.25 | 19 | 96.3% | 1.00 | 0.0000 | 0.000 | 720 | 0 | 2.44 | 213 | 111.1% | -0.00 | 0.0000 | -0.016 | ||
| 426.25 | 436.55 | 43 | 87.1% | 1.00 | 0.0000 | 0.000 | 730 | 0 | 2.44 | 398 | 108.3% | -0.00 | 0.0000 | -0.017 | ||
| 413.95 | 429.70 | 80 | 96.0% | 1.00 | 0.0000 | 0.000 | 740 | 0 | 0.4800 | 246 | 86.2% | -0.00 | 0.0000 | -0.017 | ||
| 403.80 | 419.75 | 68 | 92.0% | 1.00 | 0.0000 | 0.000 | 750 | 0 | 0.0300 | 2 | 455 | 65.6% | -0.00 | 0.0000 | -0.018 | |
| 392.65 | 409.75 | 70 | 1.00 | 0.0000 | 0.000 | 760 | 0 | 0.0300 | 557 | 63.8% | -0.00 | 0.0000 | -0.019 | |||
| 384.10 | 399.80 | 74 | 89.5% | 1.00 | 0.0000 | 0.000 | 770 | 0 | 0.0400 | 186 | 63.2% | -0.00 | 0.0000 | -0.020 | ||
| 374.00 | 388.45 | 67 | 1.00 | 0.0000 | 0.000 | 780 | 0 | 0.0500 | 480 | 62.4% | -0.00 | 0.0000 | -0.021 | |||
| 364.10 | 376.45 | 252 | 1.00 | 0.0000 | 0.000 | 790 | 0 | 0.0600 | 598 | 61.5% | -0.00 | 0.0000 | -0.022 | |||
| 354.00 | 368.60 | 147 | 1.00 | 0.0000 | 0.000 | 800 | 0 | 0.4000 | 1 | 368 | 71.0% | -0.00 | 0.0000 | -0.023 | ||
| 344.65 | 356.25 | 12 | 1.00 | 0.0000 | 0.000 | 810 | 0 | 0.7800 | 320 | 74.3% | -0.00 | 0.0000 | -0.025 | |||
| 334.20 | 346.35 | 27 | 1.00 | 0.0000 | 0.000 | 820 | 0 | 0.4700 | 303 | 67.9% | -0.00 | 0.0000 | -0.026 | |||
| 326.65 | 336.75 | 54 | 67.7% | 1.00 | 0.0000 | 0.000 | 830 | 0 | 0.8200 | 448 | 70.2% | -0.00 | 0.0000 | -0.028 | ||
| 314.75 | 326.35 | 30 | 1.00 | 0.0001 | 0.000 | 840 | 0 | 0.8200 | 1 | 269 | 67.9% | -0.00 | 0.0001 | -0.030 | ||
| 304.30 | 316.35 | 29 | 1.00 | 0.0001 | 0.000 | 850 | 0 | 1.01 | 439 | 67.5% | -0.00 | 0.0001 | -0.032 | |||
| 294.15 | 308.90 | 30 | 52.2% | 1.00 | 0.0001 | 0.000 | 860 | 0 | 0.8300 | 268 | 63.6% | -0.00 | 0.0001 | -0.035 | ||
| 284.40 | 296.40 | 78 | 1.00 | 0.0001 | 0.000 | 870 | 0 | 0.8500 | 269 | 61.6% | -0.00 | 0.0001 | -0.038 | |||
| 276.75 | 288.10 | 55 | 66.1% | 1.00 | 0.0001 | 0.000 | 880 | 0 | 0.8500 | 156 | 59.4% | -0.00 | 0.0001 | -0.041 | ||
| 264.65 | 276.50 | 42 | 1.00 | 0.0001 | 0.000 | 890 | 0 | 0.8700 | 210 | 57.5% | -0.00 | 0.0001 | -0.045 | |||
| 254.05 | 267.30 | 173 | 1.00 | 0.0001 | 0.000 | 900 | 0.1000 | 0.6800 | 2 | 1,913 | 54.5% | -0.01 | 0.0001 | -0.050 | ||
| 246.85 | 257.00 | 44 | 52.0% | 0.99 | 0.0001 | 0.000 | 910 | 0 | 0.9100 | 2 | 301 | 53.5% | -0.01 | 0.0001 | -0.055 | |
| 236.85 | 247.10 | 721 | 50.4% | 0.99 | 0.0002 | 0.000 | 920 | 0 | 0.9500 | 337 | 51.7% | -0.01 | 0.0002 | -0.061 | ||
| 224.45 | 236.70 | 59 | 0.99 | 0.0002 | 0.000 | 930 | 0 | 0.7900 | 1 | 186 | 48.4% | -0.01 | 0.0002 | -0.067 | ||
| 217.00 | 227.20 | 52 | 47.5% | 0.99 | 0.0002 | 0.000 | 940 | 0 | 1.05 | 425 | 48.1% | -0.01 | 0.0002 | -0.075 | ||
| 207.05 | 217.30 | 189 | 46.1% | 0.99 | 0.0003 | 0.000 | 950 | 0.1000 | 1.11 | 232 | 46.9% | -0.01 | 0.0003 | -0.084 | ||
| 194.65 | 210.50 | 149 | 47.7% | 0.99 | 0.0003 | 0.000 | 960 | 0 | 1.16 | 338 | 44.5% | -0.01 | 0.0003 | -0.094 | ||
| 184.75 | 197.00 | 86 | 0.99 | 0.0004 | -0.010 | 970 | 0 | 1.12 | 203 | 42.2% | -0.01 | 0.0004 | -0.105 | |||
| 174.35 | 186.05 | 85 | 0.98 | 0.0004 | -0.028 | 980 | 0.1000 | 0.9800 | 6 | 261 | 39.9% | -0.02 | 0.0004 | -0.119 | ||
| 167.45 | 178.60 | 22 | 127 | 43.6% | 0.98 | 0.0005 | -0.049 | 990 | 0.1900 | 0.9500 | 378 | 38.2% | -0.02 | 0.0005 | -0.135 | |
| 157.60 | 168.75 | 2 | 385 | 42.0% | 0.98 | 0.0006 | -0.072 | 1,000 | 0.5200 | 0.8500 | 47 | 2,411 | 37.1% | -0.02 | 0.0006 | -0.153 |
| 147.00 | 157.35 | 33 | 32.4% | 0.97 | 0.0007 | -0.099 | 1,010 | 0.1500 | 1.99 | 332 | 37.7% | -0.03 | 0.0008 | -0.176 | ||
| 137.95 | 150.15 | 1 | 119 | 41.1% | 0.97 | 0.0009 | -0.131 | 1,020 | 0.6600 | 1.56 | 10 | 434 | 35.7% | -0.03 | 0.0009 | -0.202 |
| 126.05 | 140.45 | 10 | 56 | 35.2% | 0.96 | 0.0011 | -0.167 | 1,030 | 0.8100 | 2.18 | 25 | 397 | 35.4% | -0.04 | 0.0011 | -0.234 |
| 118.50 | 129.85 | 24 | 499 | 36.4% | 0.95 | 0.0013 | -0.209 | 1,040 | 1.17 | 2.45 | 2 | 678 | 34.4% | -0.05 | 0.0013 | -0.272 |
| 108.90 | 120.35 | 23 | 174 | 35.3% | 0.94 | 0.0016 | -0.258 | 1,050 | 1.38 | 3.20 | 20 | 1,022 | 33.7% | -0.06 | 0.0016 | -0.316 |
| 99.45 | 111.10 | 5 | 272 | 34.5% | 0.92 | 0.0019 | -0.315 | 1,060 | 1.27 | 3.85 | 6 | 206 | 32.0% | -0.08 | 0.0019 | -0.368 |
| 89.40 | 102.45 | 56 | 145 | 33.3% | 0.90 | 0.0023 | -0.379 | 1,070 | 2.29 | 4.15 | 4 | 597 | 31.3% | -0.10 | 0.0023 | -0.428 |
| 79.80 | 92.85 | 41 | 333 | 31.4% | 0.88 | 0.0027 | -0.449 | 1,080 | 2.24 | 5.40 | 57 | 584 | 30.0% | -0.12 | 0.0027 | -0.494 |
| 72.70 | 82.75 | 23 | 31 | 31.2% | 0.85 | 0.0032 | -0.525 | 1,090 | 4.70 | 6.75 | 17 | 358 | 31.0% | -0.15 | 0.0032 | -0.566 |
| 64.55 | 76.85 | 29 | 603 | 33.0% | 0.82 | 0.0036 | -0.604 | 1,100 | 5.95 | 8.75 | 248 | 1,094 | 30.7% | -0.18 | 0.0037 | -0.641 |
| 56.65 | 67.65 | 18 | 225 | 31.7% | 0.78 | 0.0041 | -0.682 | 1,110 | 6.05 | 10.65 | 27 | 298 | 29.0% | -0.22 | 0.0042 | -0.715 |
| 46.90 | 59.80 | 22 | 246 | 29.7% | 0.73 | 0.0046 | -0.756 | 1,120 | 11.20 | 15.50 | 58 | 474 | 32.2% | -0.27 | 0.0046 | -0.785 |
| 38.75 | 52.80 | 32 | 75 | 28.9% | 0.69 | 0.0050 | -0.821 | 1,130 | 14.15 | 16.15 | 52 | 451 | 30.5% | -0.32 | 0.0050 | -0.846 |
| 36.50 | 42.60 | 38 | 563 | 29.2% | 0.63 | 0.0053 | -0.874 | 1,140 | 16.80 | 19.70 | 45 | 695 | 29.8% | -0.37 | 0.0054 | -0.895 |
| 33.30 | 37.25 | 37 | 131 | 30.9% | 0.58 | 0.0055 | -0.911 | 1,150 | 19.75 | 24.70 | 325 | 606 | 29.6% | -0.42 | 0.0056 | -0.928 |
| 26.75 | 35.25 | 79 | 448 | 31.9% | 0.52 | 0.0057 | -0.930 | 1,160 | 24.90 | 29.80 | 243 | 327 | 30.0% | -0.48 | 0.0057 | -0.942 |
| 21.40 | 29.90 | 23 | 305 | 31.2% | 0.47 | 0.0056 | -0.930 | 1,170 | 27.55 | 36.20 | 9 | 169 | 29.1% | -0.54 | 0.0057 | -0.939 |
| 17.85 | 22.75 | 36 | 664 | 30.0% | 0.41 | 0.0055 | -0.912 | 1,180 | 30.85 | 44.15 | 3 | 235 | 28.8% | -0.59 | 0.0056 | -0.917 |
| 13.45 | 20.95 | 67 | 407 | 30.6% | 0.36 | 0.0053 | -0.878 | 1,190 | 41.25 | 49.50 | 11 | 185 | 30.4% | -0.65 | 0.0054 | -0.879 |
| 13.05 | 14.60 | 164 | 1,363 | 30.3% | 0.31 | 0.0050 | -0.830 | 1,200 | 48.75 | 56.10 | 10 | 435 | 30.6% | -0.70 | 0.0051 | -0.828 |
| 9.05 | 16.60 | 32 | 161 | 32.4% | 0.27 | 0.0046 | -0.773 | 1,210 | 56.20 | 64.90 | 3 | 98 | 31.6% | -0.74 | 0.0047 | -0.766 |
| 6.05 | 12.70 | 1 | 43 | 29.5% | 0.24 | 0.0044 | -0.742 | 1,215 | 60.05 | 67.25 | 8 | 32 | 30.6% | -0.76 | 0.0045 | -0.733 |
| 7.90 | 12.45 | 70 | 1,307 | 32.1% | 0.23 | 0.0042 | -0.709 | 1,220 | 62.15 | 73.10 | 1 | 271 | 30.6% | -0.78 | 0.0043 | -0.698 |
| 6.40 | 11.40 | 52 | 179 | 31.7% | 0.21 | 0.0040 | -0.676 | 1,225 | 67.90 | 76.65 | 4 | 31.6% | -0.80 | 0.0041 | -0.662 | |
| 6.20 | 8.35 | 43 | 695 | 30.7% | 0.19 | 0.0038 | -0.643 | 1,230 | 71.85 | 81.85 | 2 | 145 | 32.3% | -0.82 | 0.0038 | -0.625 |
| 5.80 | 8.00 | 27 | 93 | 31.4% | 0.17 | 0.0035 | -0.609 | 1,235 | 74.00 | 86.15 | 26 | 30.7% | -0.84 | 0.0036 | -0.589 | |
| 4.90 | 6.65 | 38 | 850 | 30.8% | 0.16 | 0.0033 | -0.576 | 1,240 | 83.35 | 85.70 | 105 | 31.0% | -0.85 | 0.0034 | -0.552 | |
| 1.48 | 8.25 | 10 | 163 | 30.3% | 0.14 | 0.0031 | -0.543 | 1,245 | 87.80 | 90.00 | 38 | 31.2% | -0.87 | 0.0032 | -0.515 | |
| 3.75 | 6.05 | 76 | 665 | 31.6% | 0.13 | 0.0029 | -0.511 | 1,250 | 87.30 | 99.45 | 96 | 31.1% | -0.88 | 0.0030 | -0.480 | |
| 2.54 | 7.40 | 7 | 13 | 32.9% | 0.12 | 0.0027 | -0.480 | 1,255 | 92.50 | 103.95 | 1 | 4 | 31.9% | -0.89 | 0.0028 | -0.445 |
| 2.80 | 5.40 | 29 | 1,450 | 32.3% | 0.11 | 0.0025 | -0.450 | 1,260 | 97.25 | 107.20 | 1 | 56 | 30.6% | -0.90 | 0.0026 | -0.410 |
| 2.40 | 4.40 | 14 | 29 | 31.7% | 0.10 | 0.0023 | -0.422 | 1,265 | 102.40 | 113.50 | 5 | 33.6% | -0.91 | 0.0024 | -0.377 | |
| 1.80 | 4.85 | 37 | 692 | 32.6% | 0.09 | 0.0022 | -0.394 | 1,270 | 106.35 | 118.15 | 4 | 72 | 32.8% | -0.92 | 0.0023 | -0.345 |
| 1.91 | 4.05 | 11 | 126 | 32.8% | 0.08 | 0.0020 | -0.369 | 1,275 | 111.20 | 122.30 | 4 | 32.4% | -0.93 | 0.0022 | -0.314 | |
| 1.60 | 3.20 | 60 | 486 | 32.1% | 0.07 | 0.0019 | -0.344 | 1,280 | 115.90 | 127.60 | 308 | 33.4% | -0.94 | 0.0021 | -0.286 | |
| 0.2500 | 4.00 | 25 | 32.2% | 0.07 | 0.0017 | -0.321 | 1,285 | 120.75 | 132.90 | 2 | 34.6% | -0.95 | 0.0020 | -0.270 | ||
| 1.12 | 3.55 | 2 | 549 | 33.9% | 0.06 | 0.0016 | -0.300 | 1,290 | 125.65 | 138.00 | 1 | 26 | 35.6% | -0.95 | 0.0020 | -0.255 |
| 1.21 | 4.45 | 4 | 36.4% | 0.06 | 0.0015 | -0.280 | 1,295 | 130.55 | 142.05 | 6 | 34.7% | -0.96 | 0.0019 | -0.239 | ||
| 1.16 | 2.01 | 90 | 2,223 | 33.0% | 0.05 | 0.0014 | -0.261 | 1,300 | 135.50 | 146.90 | 12 | 221 | 35.2% | -0.97 | 0.0018 | -0.228 |
| 0.6400 | 2.64 | 227 | 34.1% | 0.05 | 0.0012 | -0.244 | 1,305 | 140.40 | 152.05 | 5 | 36.2% | -0.97 | 0.0016 | -0.247 | ||
| 0.7600 | 1.60 | 12 | 270 | 32.9% | 0.04 | 0.0012 | -0.228 | 1,310 | 145.25 | 157.50 | 37.8% | -0.98 | 0.0015 | -0.262 | ||
| 0.7500 | 1.33 | 56 | 3,083 | 33.9% | 0.04 | 0.0010 | -0.199 | 1,320 | 155.45 | 167.70 | 84 | 40.5% | -0.99 | 0.0012 | -0.281 | |
| 0.3700 | 0.6600 | 21 | 712 | 33.2% | 0.03 | 0.0007 | -0.154 | 1,340 | 175.45 | 187.65 | 3 | 44.0% | -0.99 | 0.0005 | -0.386 | |
| 0.0100 | 1.69 | 10 | 1,403 | 39.0% | 0.02 | 0.0005 | -0.122 | 1,360 | 195.45 | 203.60 | -1.00 | 0.0002 | -0.463 | |||
| 0 | 3.15 | 1 | 332 | 46.4% | 0.01 | 0.0004 | -0.098 | 1,380 | 215.45 | 227.60 | 50.9% | -1.00 | 0.0000 | -0.519 | ||
| 0.2500 | 0.9400 | 204 | 2,237 | 39.6% | 0.01 | 0.0003 | -0.080 | 1,400 | 235.45 | 247.60 | 1 | 54.2% | -1.00 | 0.0000 | -0.551 | |
| 0 | 1.16 | 345 | 45.1% | 0.01 | 0.0002 | -0.066 | 1,420 | 255.45 | 267.35 | 56.8% | -1.00 | 0.0000 | -0.571 | |||
| 0.1000 | 0.2300 | 3 | 1,017 | 41.1% | 0.01 | 0.0002 | -0.055 | 1,440 | 275.45 | 287.60 | 60.7% | -1.00 | 0.0000 | -0.583 | ||
| 0.0500 | 0.4800 | 42 | 514 | 45.7% | 0.01 | 0.0001 | -0.046 | 1,460 | 295.45 | 307.60 | 3 | 63.8% | -1.00 | 0.0000 | -0.591 | |
| 0 | 1.04 | 585 | 52.2% | 0.00 | 0.0001 | -0.039 | 1,480 | 315.45 | 327.35 | 66.1% | -1.00 | 0.0000 | -0.597 | |||
| 0.0500 | 0.2100 | 42 | 699 | 46.8% | 0.00 | 0.0001 | -0.033 | 1,500 | 335.45 | 346.85 | 67.4% | -1.00 | 0.0000 | -0.600 | ||
| 0.0700 | 0.3000 | 33 | 104 | 50.7% | 0.00 | 0.0001 | -0.028 | 1,520 | 355.45 | 367.65 | 72.8% | -1.00 | 0.0000 | -0.603 | ||
| 0 | 0.2000 | 181 | 49.7% | 0.00 | 0.0001 | -0.024 | 1,540 | 375.45 | 386.85 | 73.1% | -1.00 | 0.0000 | -0.604 | |||
| 0.0500 | 0.1800 | 6 | 302 | 50.7% | 0.00 | 0.0000 | -0.021 | 1,560 | 395.45 | 407.65 | 78.5% | -1.00 | 0.0000 | -0.605 | ||
| 0 | 1.04 | 676 | 64.1% | 0.00 | 0.0000 | -0.018 | 1,580 | 415.45 | 426.85 | 78.5% | -1.00 | 0.0000 | -0.606 | |||
| 0.0100 | 0.1700 | 25 | 522 | 55.2% | 0.00 | 0.0000 | -0.015 | 1,600 | 435.55 | 446.85 | 81.6% | -1.00 | 0.0000 | -0.607 | ||
| 0 | 6.70 | 858 | 90.0% | 0.00 | 0.0000 | -0.013 | 1,620 | 455.45 | 467.35 | 85.6% | -1.00 | 0.0000 | -0.607 | |||
| 0 | 3.90 | 839 | 84.7% | 0.00 | 0.0000 | -0.011 | 1,640 | 475.45 | 487.55 | 88.9% | -1.00 | 0.0000 | -0.607 | |||
| 0 | 4.00 | 343 | 87.5% | 0.00 | 0.0000 | -0.010 | 1,660 | 493.95 | 507.65 | 85.4% | -1.00 | 0.0000 | -0.608 | |||
| 0 | 11.15 | 45 | 107.3% | 0.00 | 0.0000 | -0.009 | 1,680 | 515.45 | 527.45 | 93.7% | -1.00 | 0.0000 | -0.608 | |||
| 0 | 0.1200 | 164 | 62.2% | 0.00 | 0.0000 | -0.008 | 1,700 | 533.15 | 546.10 | -1.00 | 0.0000 | -0.608 | ||||
| 0 | 17.05 | 77 | 122.6% | 0.00 | 0.0000 | -0.007 | 1,720 | 553.15 | 567.65 | -1.00 | 0.0000 | -0.608 | ||||
Angezeigte Strikes: innerhalb von ±50 % des Basiswertpreises. Innerer Wert = max(0, Kurs − Strike) bei Calls, max(0, Strike − Kurs) bei Puts; Zeitwert = Optionspreis − innerer Wert. Greeks und IV gemäß Berechnung des Börsendatenfeeds.
Volatility Smile — Sep 18, 2026
Volatilitätsseite →Implizite Volatilität je Strike für diesen Verfallstermin. Out-of-the-money-Puts werden in der Regel mit höherer IV bepreist als Calls — der Skew.
CallsPuts