LLY option chain Eli Lilly and Company
Cboe delayed options data · के अनुसार 15:03 UTC
प्रत्येक पंक्ति एक strike है। बाईं आधी call है, दाईं आधी put। Bid/ask वह मूल्य हैं जो खरीदार और विक्रेता अभी quote कर रहे हैं; volume इस सत्र में कारोबार किए गए contracts हैं; open interest चालू contracts हैं। हाइलाइट की गई पंक्ति स्टॉक मूल्य के सबसे निकट है।
यह expiration लगभग इतने move की price करती है ±5.2% (1,095.10–1,214.90) · ATM IV 31.6% · P/C open interest 1.03
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| बिड | पूछें | 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 | बिड | पूछें | Vol | OI | IV | Δ | Γ | Θ | |
| 568.00 | 579.35 | 18 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 15.85 | 129 | 210.9% | -0.00 | 0.0000 | -0.010 | |||
| 557.55 | 568.90 | 33 | 1.00 | 0.0000 | 0.000 | 590 | 0 | 17.05 | 110 | 209.6% | -0.00 | 0.0000 | -0.011 | |||
| 546.95 | 559.20 | 444 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 1.00 | 977 | 131.3% | -0.00 | 0.0000 | -0.011 | |||
| 528.10 | 541.20 | 20 | 1.00 | 0.0000 | 0.000 | 620 | 0 | 17.05 | 469 | 196.2% | -0.00 | 0.0000 | -0.011 | |||
| 509.00 | 519.50 | 123 | 1.00 | 0.0000 | 0.000 | 640 | 0 | 17.05 | 426 | 187.7% | -0.00 | 0.0000 | -0.012 | |||
| 487.65 | 500.70 | 66 | 1.00 | 0.0000 | 0.000 | 660 | 0 | 17.05 | 430 | 179.4% | -0.00 | 0.0000 | -0.013 | |||
| 478.20 | 490.75 | 21 | 1.00 | 0.0000 | 0.000 | 670 | 0 | 10.90 | 233 | 159.7% | -0.00 | 0.0000 | -0.014 | |||
| 468.20 | 481.30 | 52 | 1.00 | 0.0000 | 0.000 | 680 | 0 | 0.7900 | 197 | 105.2% | -0.00 | 0.0000 | -0.014 | |||
| 457.75 | 469.10 | 26 | 1.00 | 0.0000 | 0.000 | 690 | 0 | 0.7900 | 166 | 102.5% | -0.00 | 0.0000 | -0.015 | |||
| 448.75 | 459.65 | 258 | 1.00 | 0.0000 | 0.000 | 700 | 0 | 0.1300 | 588 | 83.5% | -0.00 | 0.0000 | -0.016 | |||
| 437.75 | 450.20 | 30 | 1.00 | 0.0000 | 0.000 | 710 | 0 | 4.80 | 291 | 124.9% | -0.00 | 0.0000 | -0.016 | |||
| 428.30 | 439.70 | 19 | 1.00 | 0.0000 | 0.000 | 720 | 0 | 5.80 | 213 | 125.7% | -0.00 | 0.0000 | -0.017 | |||
| 417.80 | 429.60 | 43 | 1.00 | 0.0000 | 0.000 | 730 | 0 | 8.35 | 398 | 131.0% | -0.00 | 0.0000 | -0.018 | |||
| 408.35 | 420.80 | 80 | 1.00 | 0.0000 | 0.000 | 740 | 0 | 1.00 | 246 | 92.4% | -0.00 | 0.0000 | -0.019 | |||
| 398.35 | 409.70 | 68 | 1.00 | 0.0000 | 0.000 | 750 | 0 | 0.0400 | 2 | 455 | 66.1% | -0.00 | 0.0000 | -0.020 | ||
| 388.40 | 399.75 | 70 | 1.00 | 0.0000 | 0.000 | 760 | 0 | 0.0500 | 557 | 65.3% | -0.00 | 0.0000 | -0.021 | |||
| 378.40 | 389.75 | 74 | 1.00 | 0.0000 | 0.000 | 770 | 0 | 0.0500 | 186 | 63.4% | -0.00 | 0.0000 | -0.022 | |||
| 368.40 | 379.75 | 67 | 1.00 | 0.0000 | 0.000 | 780 | 0 | 0.0600 | 480 | 62.4% | -0.00 | 0.0000 | -0.023 | |||
| 358.95 | 369.80 | 252 | 1.00 | 0.0000 | 0.000 | 790 | 0 | 0.0600 | 598 | 60.5% | -0.00 | 0.0000 | -0.025 | |||
| 348.55 | 359.65 | 147 | 1.00 | 0.0000 | 0.000 | 800 | 0 | 0.8100 | 368 | 75.7% | -0.00 | 0.0000 | -0.026 | |||
| 338.50 | 349.85 | 12 | 1.00 | 0.0000 | 0.000 | 810 | 0 | 0.8100 | 320 | 73.4% | -0.00 | 0.0000 | -0.028 | |||
| 328.50 | 339.90 | 27 | 1.00 | 0.0000 | 0.000 | 820 | 0 | 0.8200 | 303 | 71.3% | -0.00 | 0.0000 | -0.031 | |||
| 318.30 | 329.70 | 54 | 1.00 | 0.0001 | 0.000 | 830 | 0 | 0.8200 | 448 | 69.0% | -0.00 | 0.0001 | -0.033 | |||
| 308.55 | 319.90 | 30 | 1.00 | 0.0001 | 0.000 | 840 | 0 | 0.8300 | 269 | 66.9% | -0.00 | 0.0001 | -0.036 | |||
| 298.60 | 310.00 | 29 | 1.00 | 0.0001 | 0.000 | 850 | 0 | 1.04 | 439 | 66.5% | -0.00 | 0.0001 | -0.039 | |||
| 288.65 | 300.00 | 30 | 1.00 | 0.0001 | 0.000 | 860 | 0 | 0.8500 | 268 | 62.7% | -0.00 | 0.0001 | -0.043 | |||
| 278.65 | 290.05 | 78 | 1.00 | 0.0001 | 0.000 | 870 | 0 | 0.8600 | 269 | 60.6% | -0.00 | 0.0001 | -0.047 | |||
| 268.30 | 279.95 | 55 | 1.00 | 0.0001 | 0.000 | 880 | 0 | 0.8800 | 156 | 58.6% | -0.00 | 0.0001 | -0.052 | |||
| 258.75 | 270.15 | 42 | 0.99 | 0.0001 | 0.000 | 890 | 0 | 0.9000 | 210 | 56.6% | -0.01 | 0.0001 | -0.057 | |||
| 248.45 | 260.20 | 173 | 0.99 | 0.0001 | 0.000 | 900 | 0.1000 | 0.9200 | 1,913 | 55.4% | -0.01 | 0.0001 | -0.063 | |||
| 238.00 | 250.10 | 44 | 0.99 | 0.0002 | 0.000 | 910 | 0 | 0.9500 | 301 | 52.7% | -0.01 | 0.0002 | -0.070 | |||
| 229.45 | 240.55 | 721 | 0.99 | 0.0002 | 0.000 | 920 | 0 | 0.9800 | 337 | 50.8% | -0.01 | 0.0002 | -0.078 | |||
| 218.95 | 230.45 | 59 | 0.99 | 0.0002 | 0.000 | 930 | 0 | 0.8200 | 186 | 47.6% | -0.01 | 0.0002 | -0.086 | |||
| 208.60 | 222.25 | 52 | 0.99 | 0.0003 | 0.000 | 940 | 0 | 1.06 | 425 | 47.1% | -0.01 | 0.0003 | -0.096 | |||
| 202.05 | 210.50 | 189 | 0.99 | 0.0003 | -0.004 | 950 | 0 | 1.11 | 232 | 45.3% | -0.01 | 0.0003 | -0.107 | |||
| 189.20 | 200.80 | 149 | 0.98 | 0.0004 | -0.021 | 960 | 0.0200 | 1.17 | 338 | 43.6% | -0.02 | 0.0004 | -0.119 | |||
| 182.40 | 190.85 | 86 | 0.98 | 0.0004 | -0.040 | 970 | 0 | 1.23 | 203 | 41.8% | -0.02 | 0.0004 | -0.133 | |||
| 172.50 | 180.85 | 85 | 0.98 | 0.0005 | -0.061 | 980 | 0.1000 | 1.00 | 5 | 261 | 39.0% | -0.02 | 0.0005 | -0.149 | ||
| 163.20 | 169.85 | 22 | 127 | 0.98 | 0.0006 | -0.084 | 990 | 0.1500 | 1.39 | 378 | 38.9% | -0.02 | 0.0006 | -0.167 | ||
| 152.85 | 160.50 | 1 | 385 | 0.97 | 0.0007 | -0.110 | 1,000 | 1.00 | 1.25 | 32 | 2,411 | 39.2% | -0.03 | 0.0007 | -0.189 | |
| 141.20 | 151.25 | 33 | 0.97 | 0.0009 | -0.141 | 1,010 | 0.1000 | 2.06 | 332 | 36.7% | -0.04 | 0.0009 | -0.214 | |||
| 131.75 | 141.65 | 1 | 119 | 0.96 | 0.0010 | -0.175 | 1,020 | 0.6000 | 2.47 | 434 | 36.8% | -0.04 | 0.0010 | -0.245 | ||
| 124.60 | 131.75 | 10 | 56 | 28.2% | 0.95 | 0.0012 | -0.216 | 1,030 | 1.58 | 3.95 | 397 | 39.1% | -0.05 | 0.0012 | -0.281 | |
| 115.05 | 122.30 | 16 | 499 | 29.4% | 0.94 | 0.0015 | -0.263 | 1,040 | 1.45 | 3.75 | 2 | 678 | 36.0% | -0.06 | 0.0015 | -0.323 |
| 105.65 | 112.45 | 22 | 174 | 28.9% | 0.92 | 0.0018 | -0.317 | 1,050 | 2.03 | 4.45 | 2 | 1,022 | 35.4% | -0.08 | 0.0018 | -0.373 |
| 96.45 | 102.65 | 3 | 272 | 28.5% | 0.91 | 0.0021 | -0.379 | 1,060 | 2.64 | 5.75 | 4 | 206 | 35.1% | -0.09 | 0.0021 | -0.430 |
| 87.55 | 96.50 | 54 | 145 | 32.6% | 0.88 | 0.0025 | -0.447 | 1,070 | 3.65 | 7.40 | 2 | 597 | 35.2% | -0.12 | 0.0025 | -0.494 |
| 81.70 | 84.75 | 40 | 333 | 32.2% | 0.86 | 0.0029 | -0.521 | 1,080 | 4.60 | 7.25 | 11 | 584 | 33.0% | -0.14 | 0.0029 | -0.564 |
| 70.35 | 76.55 | 23 | 31 | 29.6% | 0.83 | 0.0033 | -0.598 | 1,090 | 6.40 | 8.25 | 1 | 358 | 32.4% | -0.17 | 0.0034 | -0.637 |
| 62.90 | 70.70 | 24 | 603 | 31.8% | 0.79 | 0.0038 | -0.676 | 1,100 | 8.05 | 10.05 | 42 | 1,094 | 31.9% | -0.21 | 0.0038 | -0.711 |
| 56.35 | 61.00 | 12 | 225 | 31.0% | 0.75 | 0.0042 | -0.751 | 1,110 | 9.80 | 15.80 | 298 | 33.5% | -0.25 | 0.0043 | -0.782 | |
| 49.55 | 55.25 | 21 | 246 | 32.1% | 0.71 | 0.0046 | -0.819 | 1,120 | 13.00 | 18.55 | 4 | 474 | 33.4% | -0.29 | 0.0047 | -0.847 |
| 41.65 | 46.45 | 16 | 75 | 30.0% | 0.66 | 0.0050 | -0.877 | 1,130 | 16.50 | 19.40 | 27 | 451 | 31.9% | -0.34 | 0.0050 | -0.901 |
| 35.50 | 40.70 | 15 | 563 | 30.2% | 0.61 | 0.0052 | -0.921 | 1,140 | 20.30 | 23.45 | 26 | 695 | 31.9% | -0.40 | 0.0053 | -0.941 |
| 31.00 | 36.00 | 11 | 131 | 31.3% | 0.56 | 0.0054 | -0.949 | 1,150 | 24.10 | 28.70 | 309 | 606 | 31.9% | -0.45 | 0.0054 | -0.965 |
| 25.30 | 31.50 | 10 | 448 | 31.2% | 0.50 | 0.0054 | -0.959 | 1,160 | 28.15 | 34.30 | 227 | 327 | 31.7% | -0.50 | 0.0055 | -0.971 |
| 20.45 | 25.30 | 11 | 305 | 30.1% | 0.45 | 0.0054 | -0.951 | 1,170 | 33.45 | 42.00 | 4 | 169 | 32.7% | -0.56 | 0.0055 | -0.960 |
| 18.50 | 20.80 | 8 | 664 | 30.8% | 0.40 | 0.0052 | -0.927 | 1,180 | 39.70 | 50.45 | 235 | 34.2% | -0.61 | 0.0053 | -0.931 | |
| 13.90 | 17.50 | 407 | 30.3% | 0.35 | 0.0050 | -0.887 | 1,190 | 47.20 | 57.70 | 185 | 35.2% | -0.66 | 0.0051 | -0.888 | ||
| 12.60 | 13.95 | 63 | 1,363 | 30.9% | 0.30 | 0.0047 | -0.836 | 1,200 | 52.95 | 64.90 | 7 | 435 | 34.7% | -0.71 | 0.0048 | -0.833 |
| 9.90 | 11.70 | 15 | 161 | 31.0% | 0.26 | 0.0044 | -0.776 | 1,210 | 61.45 | 72.25 | 3 | 98 | 35.5% | -0.75 | 0.0045 | -0.768 |
| 6.95 | 10.75 | 43 | 29.8% | 0.24 | 0.0042 | -0.744 | 1,215 | 65.50 | 76.25 | 32 | 35.8% | -0.77 | 0.0043 | -0.734 | ||
| 7.90 | 9.70 | 12 | 1,307 | 31.0% | 0.22 | 0.0040 | -0.710 | 1,220 | 69.95 | 80.30 | 1 | 271 | 36.4% | -0.79 | 0.0041 | -0.697 |
| 7.30 | 8.60 | 42 | 179 | 31.4% | 0.20 | 0.0038 | -0.676 | 1,225 | 73.95 | 84.50 | 4 | 36.6% | -0.81 | 0.0039 | -0.661 | |
| 6.25 | 7.85 | 13 | 695 | 31.3% | 0.18 | 0.0036 | -0.643 | 1,230 | 74.70 | 88.75 | 2 | 145 | 34.4% | -0.83 | 0.0036 | -0.624 |
| 4.90 | 7.35 | 2 | 93 | 31.1% | 0.17 | 0.0034 | -0.609 | 1,235 | 82.20 | 93.05 | 26 | 37.1% | -0.84 | 0.0034 | -0.586 | |
| 4.70 | 6.00 | 1 | 850 | 30.9% | 0.15 | 0.0032 | -0.575 | 1,240 | 87.45 | 97.50 | 105 | 38.2% | -0.86 | 0.0032 | -0.550 | |
| 3.90 | 6.10 | 163 | 31.5% | 0.14 | 0.0030 | -0.543 | 1,245 | 91.95 | 101.95 | 38 | 38.8% | -0.87 | 0.0030 | -0.513 | ||
| 3.40 | 5.35 | 45 | 665 | 31.4% | 0.13 | 0.0028 | -0.511 | 1,250 | 95.55 | 106.45 | 96 | 38.5% | -0.88 | 0.0028 | -0.477 | |
| 3.05 | 5.00 | 13 | 31.8% | 0.12 | 0.0026 | -0.480 | 1,255 | 99.75 | 110.60 | 4 | 38.3% | -0.90 | 0.0027 | -0.442 | ||
| 2.62 | 4.40 | 25 | 1,450 | 31.7% | 0.11 | 0.0024 | -0.451 | 1,260 | 104.25 | 115.20 | 1 | 56 | 38.6% | -0.91 | 0.0025 | -0.408 |
| 2.16 | 3.95 | 12 | 29 | 31.6% | 0.10 | 0.0022 | -0.423 | 1,265 | 108.90 | 119.90 | 5 | 39.2% | -0.92 | 0.0024 | -0.374 | |
| 2.32 | 3.55 | 14 | 692 | 32.3% | 0.09 | 0.0021 | -0.396 | 1,270 | 114.00 | 124.60 | 72 | 40.2% | -0.92 | 0.0023 | -0.347 | |
| 1.38 | 3.40 | 10 | 126 | 31.8% | 0.08 | 0.0019 | -0.371 | 1,275 | 116.45 | 129.35 | 4 | 38.2% | -0.93 | 0.0022 | -0.324 | |
| 1.76 | 2.98 | 2 | 486 | 32.7% | 0.07 | 0.0018 | -0.347 | 1,280 | 123.30 | 134.10 | 308 | 41.2% | -0.94 | 0.0021 | -0.300 | |
| 1.38 | 2.85 | 25 | 32.9% | 0.07 | 0.0017 | -0.324 | 1,285 | 127.90 | 138.95 | 2 | 41.6% | -0.95 | 0.0020 | -0.277 | ||
| 1.15 | 2.75 | 1 | 549 | 33.2% | 0.06 | 0.0015 | -0.303 | 1,290 | 130.80 | 143.80 | 26 | 40.0% | -0.96 | 0.0019 | -0.276 | |
| 0.6900 | 2.34 | 4 | 32.4% | 0.06 | 0.0014 | -0.284 | 1,295 | 137.80 | 148.65 | 6 | 43.3% | -0.96 | 0.0018 | -0.278 | ||
| 1.04 | 1.74 | 61 | 2,223 | 32.8% | 0.05 | 0.0013 | -0.266 | 1,300 | 142.20 | 153.55 | 221 | 43.5% | -0.97 | 0.0017 | -0.277 | |
| 0.8000 | 2.21 | 227 | 34.2% | 0.05 | 0.0012 | -0.249 | 1,305 | 147.00 | 158.50 | 5 | 44.2% | -0.97 | 0.0016 | -0.274 | ||
| 0.5600 | 1.60 | 270 | 33.0% | 0.04 | 0.0011 | -0.233 | 1,310 | 152.85 | 163.45 | 46.3% | -0.98 | 0.0014 | -0.287 | |||
| 0.6800 | 1.22 | 30 | 3,083 | 33.9% | 0.04 | 0.0010 | -0.205 | 1,320 | 161.75 | 173.35 | 84 | 46.7% | -0.99 | 0.0010 | -0.337 | |
| 0.2000 | 1.20 | 6 | 712 | 35.3% | 0.03 | 0.0007 | -0.160 | 1,340 | 181.70 | 193.25 | 3 | 50.4% | -0.99 | 0.0005 | -0.417 | |
| 0.1800 | 0.7500 | 5 | 1,403 | 36.1% | 0.02 | 0.0005 | -0.127 | 1,360 | 201.80 | 206.05 | -1.00 | 0.0002 | -0.495 | |||
| 0.0100 | 1.29 | 1 | 332 | 40.7% | 0.01 | 0.0004 | -0.102 | 1,380 | 222.40 | 233.25 | 58.9% | -1.00 | 0.0001 | -0.551 | ||
| 0.2500 | 0.6300 | 3 | 2,237 | 41.2% | 0.01 | 0.0003 | -0.083 | 1,400 | 241.60 | 253.25 | 1 | 61.2% | -1.00 | 0.0000 | -0.585 | |
| 0 | 1.16 | 345 | 45.5% | 0.01 | 0.0002 | -0.068 | 1,420 | 260.65 | 273.25 | 63.0% | -1.00 | 0.0000 | -0.607 | |||
| 0.1000 | 0.3000 | 1,017 | 42.3% | 0.01 | 0.0002 | -0.056 | 1,440 | 281.60 | 293.25 | 68.0% | -1.00 | 0.0000 | -0.621 | |||
| 0.0500 | 0.5700 | 6 | 514 | 46.9% | 0.01 | 0.0001 | -0.046 | 1,460 | 301.60 | 313.05 | 3 | 71.0% | -1.00 | 0.0000 | -0.630 | |
| 0 | 0.9500 | 585 | 51.9% | 0.00 | 0.0001 | -0.039 | 1,480 | 321.60 | 333.25 | 74.6% | -1.00 | 0.0000 | -0.635 | |||
| 0 | 0.4000 | 1 | 699 | 49.1% | 0.00 | 0.0001 | -0.032 | 1,500 | 341.90 | 353.25 | 78.3% | -1.00 | 0.0000 | -0.639 | ||
| 0.0500 | 0.3000 | 25 | 104 | 50.6% | 0.00 | 0.0001 | -0.027 | 1,520 | 361.60 | 371.65 | 77.4% | -1.00 | 0.0000 | -0.641 | ||
| 0 | 0.2700 | 181 | 51.4% | 0.00 | 0.0001 | -0.023 | 1,540 | 381.70 | 393.00 | 83.5% | -1.00 | 0.0000 | -0.643 | |||
| 0.0500 | 0.3200 | 302 | 55.2% | 0.00 | 0.0000 | -0.019 | 1,560 | 401.90 | 413.25 | 87.4% | -1.00 | 0.0000 | -0.644 | |||
| 0 | 0.8300 | 676 | 62.6% | 0.00 | 0.0000 | -0.016 | 1,580 | 421.75 | 433.25 | 90.0% | -1.00 | 0.0000 | -0.645 | |||
| 0.0100 | 0.0900 | 24 | 522 | 52.6% | 0.00 | 0.0000 | -0.014 | 1,600 | 441.70 | 449.45 | 82.5% | -1.00 | 0.0000 | -0.645 | ||
| 0 | 0.8100 | 858 | 66.7% | 0.00 | 0.0000 | -0.012 | 1,620 | 461.65 | 473.25 | 95.4% | -1.00 | 0.0000 | -0.646 | |||
| 0 | 1.90 | 839 | 76.5% | 0.00 | 0.0000 | -0.010 | 1,640 | 481.75 | 493.25 | 98.4% | -1.00 | 0.0000 | -0.646 | |||
| 0 | 2.60 | 343 | 82.2% | 0.00 | 0.0000 | -0.009 | 1,660 | 501.75 | 513.25 | 101.1% | -1.00 | 0.0000 | -0.646 | |||
| 0 | 10.30 | 45 | 105.8% | 0.00 | 0.0000 | -0.007 | 1,680 | 518.45 | 533.25 | 94.8% | -1.00 | 0.0000 | -0.646 | |||
| 0 | 0.2500 | 164 | 66.5% | 0.00 | 0.0000 | -0.006 | 1,700 | 541.60 | 551.70 | 102.1% | -1.00 | 0.0000 | -0.646 | |||
| 0 | 10.20 | 77 | 110.7% | 0.00 | 0.0000 | -0.005 | 1,720 | 561.75 | 573.25 | 109.0% | -1.00 | 0.0000 | -0.646 | |||
दिखाए गए स्ट्राइक: अंडरलाइंग मूल्य के ±50% के भीतर। Intrinsic value = max(0, मूल्य − strike) calls के लिए, max(0, strike − मूल्य) puts के लिए; extrinsic = option मूल्य − intrinsic। एक्सचेंज फ़ीड द्वारा गणना किए गए Greeks और IV।
Volatility smile — Sep 18, 2026
Volatility पेज →इस expiration के लिए प्रति strike implied volatility। आउट-ऑफ-द-मनी puts आमतौर पर calls से अधिक IV पर प्राइस होते हैं — यही skew है।
callsputs