LLY chaîne d'options Eli Lilly and Company
Cboe delayed options data · au 03:36 UTC
Chaque ligne correspond à un strike. La moitié gauche concerne le call, la moitié droite le put. Le bid/ask correspond aux cotations actuelles des acheteurs et vendeurs ; le volume indique les contrats échangés lors de cette séance ; l'open interest représente les contrats en cours. La ligne mise en évidence est la plus proche du cours de l'action.
Cette échéance intègre un mouvement d'environ ±5.2% (1,101.40–1,222.60) · ATM IV 31.1% · P/C open interest 1.02
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Offre | Demander | 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 | Offre | Demander | Vol | OI | IV | Δ | Γ | Θ | |
| 562.00 | 581.25 | 33 | 1.00 | 0.0000 | 0.000 | 590 | 0 | 17.05 | 110 | 205.3% | -0.00 | 0.0000 | -0.017 | |||
| 552.00 | 570.60 | 444 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 1.00 | 977 | 128.7% | -0.00 | 0.0000 | -0.017 | |||
| 532.00 | 551.85 | 20 | 1.00 | 0.0000 | 0.000 | 620 | 0 | 3.00 | 469 | 141.6% | -0.00 | 0.0000 | -0.018 | |||
| 517.65 | 526.20 | 123 | 114.9% | 1.00 | 0.0000 | 0.000 | 640 | 0 | 10.05 | 7 | 424 | 165.2% | -0.00 | 0.0000 | -0.019 | |
| 492.50 | 509.90 | 3 | 67 | 1.00 | 0.0000 | 0.000 | 660 | 0 | 1.00 | 430 | 111.5% | -0.00 | 0.0000 | -0.020 | ||
| 482.00 | 501.45 | 21 | 1.00 | 0.0000 | 0.000 | 670 | 0 | 10.20 | 233 | 154.6% | -0.00 | 0.0000 | -0.021 | |||
| 472.00 | 491.60 | 52 | 1.00 | 0.0000 | 0.000 | 680 | 0 | 8.65 | 11 | 186 | 146.3% | -0.00 | 0.0000 | -0.021 | ||
| 462.00 | 481.55 | 26 | 86.7% | 1.00 | 0.0000 | 0.000 | 690 | 0 | 8.65 | 6 | 166 | 142.9% | -0.00 | 0.0000 | -0.022 | |
| 457.85 | 466.85 | 14 | 259 | 105.6% | 1.00 | 0.0000 | 0.000 | 700 | 0 | 0.1300 | 588 | 98.1% | -0.00 | 0.0000 | -0.022 | |
| 442.00 | 461.30 | 30 | 99.4% | 1.00 | 0.0000 | 0.000 | 710 | 0 | 0.8000 | 291 | 116.9% | -0.00 | 0.0000 | -0.023 | ||
| 432.00 | 451.65 | 19 | 1.00 | 0.0000 | 0.000 | 720 | 0 | 17.05 | 213 | 139.3% | -0.00 | 0.0000 | -0.024 | |||
| 422.05 | 441.35 | 43 | 1.00 | 0.0000 | 0.000 | 730 | 0 | 12.50 | 398 | 134.4% | -0.00 | 0.0000 | -0.025 | |||
| 412.00 | 431.70 | 80 | 91.0% | 1.00 | 0.0000 | 0.000 | 740 | 0 | 1.00 | 246 | 90.8% | -0.00 | 0.0000 | -0.025 | ||
| 402.05 | 420.90 | 1 | 68 | 1.00 | 0.0000 | 0.000 | 750 | 0 | 0.0400 | 455 | 65.0% | -0.00 | 0.0000 | -0.026 | ||
| 392.00 | 411.70 | 70 | 97.1% | 1.00 | 0.0000 | 0.000 | 760 | 0 | 0.0500 | 557 | 64.2% | -0.00 | 0.0000 | -0.027 | ||
| 382.00 | 401.75 | 74 | 1.00 | 0.0000 | 0.000 | 770 | 0 | 0.0500 | 186 | 62.4% | -0.00 | 0.0000 | -0.028 | |||
| 377.00 | 389.15 | 67 | 92.2% | 1.00 | 0.0000 | 0.000 | 780 | 0 | 0.2600 | 480 | 61.4% | -0.00 | 0.0000 | -0.029 | ||
| 367.95 | 378.35 | 252 | 90.1% | 1.00 | 0.0000 | 0.000 | 790 | 0 | 0.0600 | 52 | 546 | 59.6% | -0.00 | 0.0000 | -0.031 | |
| 358.10 | 368.35 | 147 | 88.1% | 1.00 | 0.0000 | 0.000 | 800 | 0 | 0.7300 | 368 | 73.6% | -0.00 | 0.0000 | -0.032 | ||
| 345.70 | 357.05 | 12 | 1.00 | 0.0000 | 0.000 | 810 | 0 | 2.41 | 320 | 83.8% | -0.00 | 0.0000 | -0.034 | |||
| 335.70 | 347.05 | 27 | 1.00 | 0.0001 | 0.000 | 820 | 0 | 0.5400 | 303 | 66.8% | -0.00 | 0.0001 | -0.035 | |||
| 327.95 | 335.95 | 54 | 53.6% | 1.00 | 0.0001 | 0.000 | 830 | 0 | 0.5300 | 448 | 64.6% | -0.00 | 0.0001 | -0.037 | ||
| 316.30 | 329.35 | 30 | 73.0% | 1.00 | 0.0001 | -0.002 | 840 | 0 | 0.2500 | 12 | 261 | 57.7% | -0.00 | 0.0001 | -0.040 | |
| 307.20 | 317.15 | 29 | 59.2% | 1.00 | 0.0001 | -0.006 | 850 | 0 | 0.4700 | 439 | 59.6% | -0.00 | 0.0001 | -0.042 | ||
| 297.15 | 309.40 | 30 | 72.3% | 1.00 | 0.0001 | -0.010 | 860 | 0 | 0.3600 | 1 | 269 | 56.0% | -0.00 | 0.0001 | -0.045 | |
| 285.85 | 299.80 | 2 | 78 | 65.3% | 1.00 | 0.0001 | -0.015 | 870 | 0 | 0.4500 | 1 | 269 | 55.4% | -0.00 | 0.0001 | -0.049 |
| 276.55 | 287.30 | 55 | 1.00 | 0.0001 | -0.019 | 880 | 0 | 0.9000 | 2 | 158 | 58.0% | -0.01 | 0.0001 | -0.052 | ||
| 266.65 | 279.50 | 42 | 62.9% | 0.99 | 0.0001 | -0.025 | 890 | 0 | 0.5700 | 4 | 214 | 52.8% | -0.01 | 0.0001 | -0.057 | |
| 258.30 | 267.25 | 173 | 57.3% | 0.99 | 0.0001 | -0.031 | 900 | 0.1000 | 0.4400 | 3 | 1,913 | 50.5% | -0.01 | 0.0001 | -0.062 | |
| 247.70 | 258.95 | 44 | 60.0% | 0.99 | 0.0002 | -0.038 | 910 | 0 | 0.9900 | 301 | 52.4% | -0.01 | 0.0002 | -0.068 | ||
| 237.55 | 246.85 | 721 | 41.6% | 0.99 | 0.0002 | -0.046 | 920 | 0 | 0.9700 | 1 | 337 | 50.2% | -0.01 | 0.0002 | -0.074 | |
| 226.15 | 237.55 | 4 | 59 | 0.99 | 0.0002 | -0.054 | 930 | 0 | 0.7700 | 186 | 46.7% | -0.01 | 0.0002 | -0.082 | ||
| 218.60 | 226.50 | 12 | 50 | 45.0% | 0.99 | 0.0003 | -0.064 | 940 | 0 | 0.6000 | 1 | 425 | 43.4% | -0.01 | 0.0003 | -0.090 |
| 207.70 | 220.70 | 14 | 184 | 55.6% | 0.99 | 0.0003 | -0.074 | 950 | 0.2000 | 0.8900 | 2 | 233 | 44.9% | -0.01 | 0.0003 | -0.100 |
| 197.95 | 207.80 | 149 | 44.3% | 0.99 | 0.0004 | -0.087 | 960 | 0.0200 | 1.26 | 338 | 43.8% | -0.01 | 0.0004 | -0.111 | ||
| 188.80 | 196.80 | 5 | 85 | 41.2% | 0.98 | 0.0004 | -0.100 | 970 | 0 | 0.9100 | 2 | 202 | 39.8% | -0.02 | 0.0004 | -0.123 |
| 179.00 | 186.95 | 10 | 85 | 40.6% | 0.98 | 0.0005 | -0.116 | 980 | 0.1000 | 1.29 | 261 | 40.2% | -0.02 | 0.0005 | -0.138 | |
| 169.05 | 177.25 | 22 | 122 | 39.7% | 0.98 | 0.0006 | -0.135 | 990 | 0.0300 | 1.09 | 378 | 36.9% | -0.02 | 0.0006 | -0.156 | |
| 158.35 | 168.40 | 385 | 38.9% | 0.97 | 0.0007 | -0.156 | 1,000 | 0.5200 | 1.00 | 50 | 2,410 | 36.6% | -0.03 | 0.0007 | -0.176 | |
| 148.10 | 158.65 | 33 | 36.6% | 0.97 | 0.0008 | -0.181 | 1,010 | 0.6500 | 1.64 | 332 | 37.0% | -0.03 | 0.0008 | -0.200 | ||
| 138.40 | 150.30 | 119 | 39.0% | 0.96 | 0.0010 | -0.211 | 1,020 | 0.8600 | 1.87 | 4 | 435 | 36.0% | -0.04 | 0.0010 | -0.229 | |
| 128.80 | 139.30 | 56 | 35.3% | 0.95 | 0.0012 | -0.246 | 1,030 | 1.01 | 2.98 | 63 | 352 | 36.4% | -0.05 | 0.0012 | -0.263 | |
| 119.35 | 128.70 | 1 | 499 | 32.8% | 0.94 | 0.0014 | -0.287 | 1,040 | 0.8600 | 2.89 | 1 | 678 | 33.7% | -0.06 | 0.0014 | -0.304 |
| 108.90 | 119.30 | 9 | 176 | 30.8% | 0.93 | 0.0017 | -0.336 | 1,050 | 1.28 | 3.70 | 18 | 1,021 | 33.4% | -0.07 | 0.0017 | -0.351 |
| 100.05 | 110.10 | 5 | 272 | 31.5% | 0.91 | 0.0020 | -0.391 | 1,060 | 0.9500 | 8.55 | 20 | 197 | 36.7% | -0.09 | 0.0020 | -0.406 |
| 92.40 | 103.55 | 2 | 146 | 35.6% | 0.89 | 0.0023 | -0.453 | 1,070 | 3.30 | 7.70 | 34 | 577 | 35.5% | -0.11 | 0.0024 | -0.467 |
| 84.15 | 92.25 | 3 | 334 | 33.2% | 0.87 | 0.0027 | -0.520 | 1,080 | 2.18 | 7.80 | 27 | 563 | 31.6% | -0.14 | 0.0027 | -0.534 |
| 73.40 | 83.70 | 10 | 31 | 30.9% | 0.84 | 0.0031 | -0.592 | 1,090 | 4.45 | 11.10 | 16 | 364 | 33.7% | -0.16 | 0.0032 | -0.606 |
| 67.15 | 75.60 | 5 | 603 | 32.3% | 0.80 | 0.0036 | -0.665 | 1,100 | 5.00 | 13.10 | 43 | 1,085 | 32.5% | -0.20 | 0.0036 | -0.679 |
| 57.45 | 67.80 | 20 | 226 | 30.8% | 0.77 | 0.0040 | -0.737 | 1,110 | 5.70 | 14.10 | 97 | 299 | 30.4% | -0.24 | 0.0040 | -0.751 |
| 51.75 | 60.45 | 20 | 251 | 31.7% | 0.72 | 0.0043 | -0.804 | 1,120 | 8.60 | 17.15 | 38 | 468 | 30.8% | -0.28 | 0.0044 | -0.817 |
| 46.15 | 58.00 | 11 | 80 | 34.8% | 0.68 | 0.0047 | -0.862 | 1,130 | 15.95 | 19.70 | 68 | 440 | 32.7% | -0.33 | 0.0047 | -0.876 |
| 36.90 | 47.90 | 4 | 563 | 31.0% | 0.63 | 0.0049 | -0.908 | 1,140 | 17.95 | 21.70 | 94 | 687 | 30.8% | -0.37 | 0.0050 | -0.922 |
| 30.00 | 42.00 | 15 | 125 | 30.3% | 0.58 | 0.0051 | -0.940 | 1,150 | 20.75 | 26.70 | 85 | 549 | 30.5% | -0.43 | 0.0052 | -0.953 |
| 30.00 | 34.05 | 88 | 434 | 31.7% | 0.53 | 0.0052 | -0.955 | 1,160 | 25.60 | 31.55 | 105 | 265 | 30.6% | -0.48 | 0.0053 | -0.968 |
| 23.70 | 32.45 | 100 | 309 | 32.5% | 0.48 | 0.0052 | -0.953 | 1,170 | 29.60 | 39.95 | 47 | 156 | 31.5% | -0.53 | 0.0053 | -0.967 |
| 20.90 | 24.50 | 117 | 676 | 31.3% | 0.42 | 0.0052 | -0.935 | 1,180 | 35.40 | 44.55 | 17 | 237 | 30.8% | -0.58 | 0.0052 | -0.949 |
| 15.60 | 21.25 | 73 | 394 | 30.7% | 0.37 | 0.0050 | -0.902 | 1,190 | 41.95 | 50.65 | 3 | 186 | 30.8% | -0.63 | 0.0051 | -0.916 |
| 14.35 | 17.55 | 179 | 1,345 | 31.6% | 0.33 | 0.0048 | -0.857 | 1,200 | 49.85 | 56.45 | 9 | 437 | 30.8% | -0.68 | 0.0048 | -0.870 |
| 12.25 | 15.15 | 13 | 157 | 32.3% | 0.28 | 0.0044 | -0.801 | 1,210 | 56.15 | 63.15 | 98 | 29.8% | -0.73 | 0.0046 | -0.814 | |
| 10.40 | 12.75 | 8 | 40 | 31.2% | 0.26 | 0.0043 | -0.771 | 1,215 | 59.90 | 68.45 | 32 | 30.8% | -0.75 | 0.0044 | -0.783 | |
| 8.60 | 13.80 | 64 | 1,293 | 32.2% | 0.24 | 0.0041 | -0.740 | 1,220 | 63.90 | 72.30 | 1 | 272 | 30.8% | -0.77 | 0.0042 | -0.750 |
| 8.50 | 10.70 | 111 | 186 | 31.5% | 0.22 | 0.0039 | -0.707 | 1,225 | 67.95 | 76.25 | 4 | 30.8% | -0.79 | 0.0040 | -0.717 | |
| 6.45 | 9.15 | 42 | 678 | 30.3% | 0.21 | 0.0037 | -0.674 | 1,230 | 72.05 | 80.70 | 4 | 146 | 31.1% | -0.81 | 0.0038 | -0.683 |
| 4.40 | 9.65 | 14 | 93 | 30.5% | 0.19 | 0.0035 | -0.641 | 1,235 | 76.25 | 86.50 | 5 | 21 | 32.4% | -0.82 | 0.0036 | -0.649 |
| 4.55 | 9.80 | 123 | 843 | 32.0% | 0.17 | 0.0034 | -0.609 | 1,240 | 83.75 | 86.95 | 2 | 105 | 32.0% | -0.84 | 0.0034 | -0.615 |
| 3.75 | 8.75 | 163 | 31.7% | 0.16 | 0.0032 | -0.576 | 1,245 | 88.20 | 91.35 | 38 | 32.1% | -0.85 | 0.0033 | -0.582 | ||
| 4.50 | 6.85 | 50 | 669 | 31.9% | 0.15 | 0.0030 | -0.544 | 1,250 | 89.30 | 97.25 | 7 | 96 | 30.6% | -0.87 | 0.0031 | -0.548 |
| 3.60 | 6.25 | 13 | 31.6% | 0.13 | 0.0028 | -0.513 | 1,255 | 93.80 | 101.35 | 4 | 30.2% | -0.88 | 0.0029 | -0.519 | ||
| 4.00 | 6.30 | 79 | 1,470 | 33.2% | 0.12 | 0.0026 | -0.483 | 1,260 | 98.35 | 108.35 | 56 | 33.0% | -0.89 | 0.0028 | -0.492 | |
| 2.48 | 6.35 | 3 | 27 | 32.9% | 0.11 | 0.0024 | -0.454 | 1,265 | 102.15 | 111.00 | 5 | 29.7% | -0.90 | 0.0026 | -0.465 | |
| 2.04 | 6.25 | 12 | 698 | 33.3% | 0.10 | 0.0023 | -0.426 | 1,270 | 106.55 | 117.00 | 72 | 31.3% | -0.91 | 0.0025 | -0.441 | |
| 1.35 | 4.90 | 12 | 126 | 32.0% | 0.09 | 0.0021 | -0.400 | 1,275 | 111.25 | 121.65 | 4 | 31.3% | -0.92 | 0.0023 | -0.427 | |
| 2.12 | 5.20 | 46 | 489 | 34.3% | 0.09 | 0.0020 | -0.374 | 1,280 | 116.00 | 126.30 | 308 | 31.3% | -0.93 | 0.0022 | -0.412 | |
| 0 | 4.65 | 10 | 17 | 31.7% | 0.08 | 0.0018 | -0.351 | 1,285 | 120.70 | 132.05 | 2 | 33.0% | -0.94 | 0.0021 | -0.397 | |
| 0.9100 | 3.70 | 4 | 551 | 32.6% | 0.07 | 0.0017 | -0.328 | 1,290 | 125.50 | 135.65 | 26 | 30.3% | -0.95 | 0.0020 | -0.378 | |
| 1.00 | 3.05 | 4 | 32.6% | 0.07 | 0.0016 | -0.307 | 1,295 | 130.15 | 140.05 | 6 | -0.95 | 0.0019 | -0.357 | |||
| 1.55 | 2.23 | 131 | 2,227 | 33.0% | 0.06 | 0.0015 | -0.287 | 1,300 | 133.05 | 146.55 | 38 | 259 | -0.96 | 0.0018 | -0.338 | |
| 1.10 | 2.42 | 227 | 33.4% | 0.05 | 0.0014 | -0.269 | 1,305 | 140.10 | 149.80 | 5 | -0.97 | 0.0017 | -0.326 | |||
| 0.6700 | 2.51 | 13 | 257 | 33.6% | 0.05 | 0.0012 | -0.251 | 1,310 | 145.00 | 155.00 | -0.97 | 0.0015 | -0.308 | |||
| 1.10 | 1.60 | 11 | 3,084 | 34.2% | 0.04 | 0.0011 | -0.221 | 1,320 | 152.75 | 165.10 | 84 | -0.98 | 0.0013 | -0.246 | ||
| 0.2200 | 1.16 | 4 | 713 | 33.5% | 0.03 | 0.0008 | -0.172 | 1,340 | 170.25 | 190.00 | 55 | -0.99 | 0.0007 | -0.190 | ||
| 0.2600 | 0.8100 | 41 | 1,391 | 35.1% | 0.02 | 0.0006 | -0.136 | 1,360 | 192.90 | 208.85 | 44.0% | -1.00 | 0.0003 | -0.157 | ||
| 0.0200 | 0.8600 | 42 | 358 | 36.8% | 0.02 | 0.0004 | -0.110 | 1,380 | 212.65 | 224.85 | -1.00 | 0.0001 | -0.157 | |||
| 0.2500 | 0.5300 | 25 | 2,243 | 38.9% | 0.01 | 0.0004 | -0.091 | 1,400 | 232.65 | 245.95 | 1 | -1.00 | 0.0000 | -0.157 | ||
| 0 | 0.6200 | 345 | 40.2% | 0.01 | 0.0003 | -0.076 | 1,420 | 254.45 | 264.80 | -1.00 | 0.0000 | -0.157 | ||||
| 0.1000 | 0.4400 | 10 | 1,013 | 41.9% | 0.01 | 0.0002 | -0.064 | 1,440 | 274.80 | 284.80 | -1.00 | 0.0000 | -0.157 | |||
| 0.0500 | 0.6600 | 514 | 45.8% | 0.01 | 0.0002 | -0.055 | 1,460 | 292.65 | 306.15 | 3 | -1.00 | 0.0000 | -0.157 | |||
| 0 | 0.4700 | 585 | 45.9% | 0.01 | 0.0001 | -0.047 | 1,480 | 312.65 | 324.80 | -1.00 | 0.0000 | -0.157 | ||||
| 0.0400 | 0.4600 | 4 | 699 | 48.4% | 0.00 | 0.0001 | -0.041 | 1,500 | 334.80 | 344.80 | -1.00 | 0.0000 | -0.157 | |||
| 0 | 0.6800 | 104 | 52.4% | 0.00 | 0.0001 | -0.035 | 1,520 | 352.65 | 364.80 | -1.00 | 0.0000 | -0.157 | ||||
| 0.0300 | 0.2700 | 181 | 50.0% | 0.00 | 0.0001 | -0.031 | 1,540 | 370.80 | 388.75 | -1.00 | 0.0000 | -0.157 | ||||
| 0 | 0.3200 | 302 | 52.4% | 0.00 | 0.0001 | -0.027 | 1,560 | 392.65 | 404.80 | -1.00 | 0.0000 | -0.157 | ||||
| 0 | 0.6500 | 5 | 671 | 58.6% | 0.00 | 0.0001 | -0.024 | 1,580 | 414.80 | 424.80 | -1.00 | 0.0000 | -0.157 | |||
| 0.0200 | 0.3100 | 17 | 520 | 56.5% | 0.00 | 0.0000 | -0.021 | 1,600 | 434.80 | 444.80 | -1.00 | 0.0000 | -0.157 | |||
| 0 | 0.6100 | 5 | 858 | 62.3% | 0.00 | 0.0000 | -0.018 | 1,620 | 452.65 | 464.80 | -1.00 | 0.0000 | -0.157 | |||
| 0 | 0.4400 | 839 | 62.1% | 0.00 | 0.0000 | -0.016 | 1,640 | 472.65 | 484.80 | -1.00 | 0.0000 | -0.157 | ||||
| 0 | 10.00 | 343 | 99.1% | 0.00 | 0.0000 | -0.014 | 1,660 | 494.75 | 506.15 | 80.3% | -1.00 | 0.0000 | -0.157 | |||
| 0 | 2.44 | 45 | 80.9% | 0.00 | 0.0000 | -0.013 | 1,680 | 510.80 | 526.55 | -1.00 | 0.0000 | -0.157 | ||||
| 0 | 2.40 | 164 | 82.8% | 0.00 | 0.0000 | -0.011 | 1,700 | 534.80 | 546.15 | 85.3% | -1.00 | 0.0000 | -0.157 | |||
| 0 | 17.05 | 77 | 118.6% | 0.00 | 0.0000 | -0.010 | 1,720 | 552.65 | 566.55 | -1.00 | 0.0000 | -0.157 | ||||
| 0 | 0.1200 | 22 | 63.5% | 0.00 | 0.0000 | -0.009 | 1,740 | 570.80 | 588.55 | -1.00 | 0.0000 | -0.157 | ||||
Strikes affichés : dans une fourchette de ±50 % par rapport au prix du sous-jacent. Valeur intrinsèque = max(0, prix − strike) pour les calls, max(0, strike − prix) pour les puts ; valeur extrinsèque = prix de l'option − valeur intrinsèque. Greeks et IV tels que calculés par le flux de la bourse.
Smile de volatilité — Sep 18, 2026
Page volatilité →Volatilité implicite par strike pour cette échéance. Les puts hors de la monnaie affichent généralement une IV plus élevée que les calls — c'est le skew.
callsputs