LLY cadeia de opções Eli Lilly and Company
Cboe delayed options data · em 17:03 UTC
Cada linha corresponde a um strike. A metade esquerda é a call, a metade direita é a put. Bid/ask são as cotações atuais de compradores e vendedores; volume é o número de contratos negociados na sessão; open interest são os contratos em aberto. A linha destacada é a mais próxima do preço da ação.
Este vencimento precifica um movimento de aproximadamente ±5.1% (1,095.64–1,212.99) · IV ATM 31.0% · P/C open interest 1.03
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Perguntar | 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 | Bid | Perguntar | Vol | OI | IV | Δ | Γ | Θ | |
| 568.60 | 580.85 | 18 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 16.85 | 129 | 213.8% | -0.00 | 0.0000 | -0.009 | |||
| 558.10 | 571.80 | 33 | 1.00 | 0.0000 | 0.000 | 590 | 0 | 17.05 | 110 | 209.7% | -0.00 | 0.0000 | -0.010 | |||
| 548.25 | 562.00 | 444 | 1.00 | 0.0000 | 0.000 | 600 | 0.0100 | 0.3000 | 977 | 116.1% | -0.00 | 0.0000 | -0.010 | |||
| 528.65 | 540.10 | 20 | 1.00 | 0.0000 | 0.000 | 620 | 0 | 17.00 | 469 | 196.2% | -0.00 | 0.0000 | -0.011 | |||
| 509.00 | 522.00 | 123 | 1.00 | 0.0000 | 0.000 | 640 | 0 | 17.05 | 426 | 187.8% | -0.00 | 0.0000 | -0.011 | |||
| 488.25 | 500.70 | 66 | 1.00 | 0.0000 | 0.000 | 660 | 0 | 4.80 | 430 | 141.2% | -0.00 | 0.0000 | -0.012 | |||
| 478.75 | 490.75 | 21 | 1.00 | 0.0000 | 0.000 | 670 | 0 | 13.10 | 233 | 165.8% | -0.00 | 0.0000 | -0.013 | |||
| 468.80 | 481.30 | 52 | 1.00 | 0.0000 | 0.000 | 680 | 0 | 0.7900 | 197 | 105.2% | -0.00 | 0.0000 | -0.013 | |||
| 458.30 | 471.30 | 26 | 1.00 | 0.0000 | 0.000 | 690 | 0 | 0.7700 | 166 | 102.2% | -0.00 | 0.0000 | -0.013 | |||
| 448.75 | 462.25 | 258 | 1.00 | 0.0000 | 0.000 | 700 | 0 | 0.1300 | 588 | 83.5% | -0.00 | 0.0000 | -0.014 | |||
| 440.50 | 452.35 | 30 | 97.2% | 1.00 | 0.0000 | 0.000 | 710 | 0 | 4.80 | 291 | 124.9% | -0.00 | 0.0000 | -0.015 | ||
| 428.85 | 441.50 | 19 | 1.00 | 0.0000 | 0.000 | 720 | 0 | 6.00 | 213 | 126.5% | -0.00 | 0.0000 | -0.015 | |||
| 418.40 | 432.30 | 43 | 1.00 | 0.0000 | 0.000 | 730 | 0 | 8.25 | 398 | 130.7% | -0.00 | 0.0000 | -0.016 | |||
| 408.90 | 420.80 | 80 | 1.00 | 0.0000 | 0.000 | 740 | 0 | 1.00 | 246 | 92.4% | -0.00 | 0.0000 | -0.017 | |||
| 398.95 | 411.30 | 68 | 1.00 | 0.0000 | 0.000 | 750 | 0 | 0.0300 | 2 | 455 | 64.7% | -0.00 | 0.0000 | -0.018 | ||
| 388.95 | 400.95 | 70 | 1.00 | 0.0000 | 0.000 | 760 | 0 | 0.0300 | 557 | 62.8% | -0.00 | 0.0000 | -0.018 | |||
| 379.00 | 390.95 | 74 | 1.00 | 0.0000 | 0.000 | 770 | 0 | 0.0400 | 186 | 62.3% | -0.00 | 0.0000 | -0.019 | |||
| 369.00 | 381.40 | 67 | 1.00 | 0.0000 | 0.000 | 780 | 0 | 0.0500 | 480 | 61.5% | -0.00 | 0.0000 | -0.021 | |||
| 358.95 | 370.20 | 252 | 1.00 | 0.0000 | 0.000 | 790 | 0 | 0.0600 | 598 | 60.5% | -0.00 | 0.0000 | -0.022 | |||
| 348.60 | 360.30 | 147 | 1.00 | 0.0000 | 0.000 | 800 | 0 | 0.4100 | 1 | 368 | 70.0% | -0.00 | 0.0000 | -0.023 | ||
| 339.10 | 350.35 | 12 | 1.00 | 0.0000 | 0.000 | 810 | 0 | 0.7800 | 320 | 73.1% | -0.00 | 0.0000 | -0.025 | |||
| 329.15 | 341.55 | 27 | 1.00 | 0.0000 | 0.000 | 820 | 0 | 0.4700 | 303 | 66.8% | -0.00 | 0.0000 | -0.026 | |||
| 318.65 | 330.65 | 54 | 1.00 | 0.0000 | 0.000 | 830 | 0 | 0.8200 | 448 | 69.0% | -0.00 | 0.0000 | -0.028 | |||
| 309.15 | 321.75 | 30 | 1.00 | 0.0001 | 0.000 | 840 | 0 | 0.8200 | 269 | 66.7% | -0.00 | 0.0001 | -0.031 | |||
| 299.20 | 311.95 | 29 | 1.00 | 0.0001 | 0.000 | 850 | 0 | 1.02 | 439 | 66.3% | -0.00 | 0.0001 | -0.033 | |||
| 289.20 | 300.35 | 30 | 1.00 | 0.0001 | 0.000 | 860 | 0 | 0.8300 | 268 | 62.4% | -0.00 | 0.0001 | -0.036 | |||
| 279.25 | 292.80 | 78 | 1.00 | 0.0001 | 0.000 | 870 | 0 | 0.8500 | 269 | 60.4% | -0.00 | 0.0001 | -0.040 | |||
| 268.30 | 282.25 | 55 | 1.00 | 0.0001 | 0.000 | 880 | 0 | 0.8500 | 156 | 58.2% | -0.00 | 0.0001 | -0.044 | |||
| 259.35 | 271.75 | 42 | 1.00 | 0.0001 | 0.000 | 890 | 0 | 0.8700 | 210 | 56.3% | -0.00 | 0.0001 | -0.049 | |||
| 250.50 | 260.95 | 173 | 0.99 | 0.0001 | 0.000 | 900 | 0.1000 | 0.2600 | 1,913 | 48.7% | -0.01 | 0.0001 | -0.054 | |||
| 240.60 | 252.10 | 44 | 0.99 | 0.0002 | 0.000 | 910 | 0 | 0.9100 | 2 | 301 | 52.3% | -0.01 | 0.0002 | -0.060 | ||
| 229.45 | 241.30 | 721 | 0.99 | 0.0002 | 0.000 | 920 | 0 | 0.9500 | 337 | 50.5% | -0.01 | 0.0002 | -0.066 | |||
| 219.55 | 231.30 | 59 | 0.99 | 0.0002 | 0.000 | 930 | 0 | 0.8200 | 186 | 47.5% | -0.01 | 0.0002 | -0.074 | |||
| 208.60 | 222.25 | 52 | 0.99 | 0.0002 | 0.000 | 940 | 0.0100 | 1.05 | 425 | 47.0% | -0.01 | 0.0002 | -0.082 | |||
| 201.05 | 210.20 | 189 | 0.99 | 0.0003 | 0.000 | 950 | 0.1000 | 1.11 | 232 | 45.8% | -0.01 | 0.0003 | -0.092 | |||
| 189.85 | 201.85 | 149 | 0.99 | 0.0003 | -0.005 | 960 | 0.0200 | 1.17 | 338 | 43.5% | -0.01 | 0.0004 | -0.103 | |||
| 181.35 | 192.65 | 86 | 39.6% | 0.98 | 0.0004 | -0.022 | 970 | 0.0100 | 1.22 | 203 | 41.6% | -0.02 | 0.0004 | -0.115 | ||
| 171.40 | 180.20 | 85 | 0.98 | 0.0005 | -0.041 | 980 | 0.1200 | 0.9800 | 5 | 261 | 38.9% | -0.02 | 0.0005 | -0.129 | ||
| 163.45 | 169.70 | 22 | 127 | 0.98 | 0.0006 | -0.062 | 990 | 0.1900 | 1.12 | 378 | 37.8% | -0.02 | 0.0006 | -0.145 | ||
| 153.60 | 160.30 | 1 | 385 | 32.2% | 0.97 | 0.0007 | -0.086 | 1,000 | 0.5300 | 0.9000 | 40 | 2,411 | 36.2% | -0.03 | 0.0007 | -0.164 |
| 143.65 | 150.85 | 33 | 33.2% | 0.97 | 0.0008 | -0.114 | 1,010 | 0.1400 | 2.01 | 332 | 36.5% | -0.03 | 0.0008 | -0.187 | ||
| 134.75 | 141.10 | 1 | 119 | 35.3% | 0.96 | 0.0010 | -0.146 | 1,020 | 0.6300 | 2.25 | 434 | 36.2% | -0.04 | 0.0010 | -0.214 | |
| 125.10 | 130.55 | 10 | 56 | 32.4% | 0.95 | 0.0012 | -0.184 | 1,030 | 1.10 | 2.41 | 11 | 397 | 35.3% | -0.05 | 0.0012 | -0.248 |
| 115.55 | 121.70 | 16 | 499 | 33.6% | 0.94 | 0.0014 | -0.229 | 1,040 | 1.45 | 2.94 | 2 | 678 | 34.5% | -0.06 | 0.0014 | -0.288 |
| 105.60 | 111.55 | 22 | 174 | 30.9% | 0.93 | 0.0017 | -0.281 | 1,050 | 1.85 | 3.15 | 2 | 1,022 | 33.1% | -0.07 | 0.0018 | -0.337 |
| 96.45 | 102.40 | 3 | 272 | 31.1% | 0.91 | 0.0021 | -0.343 | 1,060 | 2.52 | 4.90 | 4 | 206 | 33.8% | -0.09 | 0.0021 | -0.394 |
| 87.50 | 94.20 | 55 | 145 | 32.0% | 0.89 | 0.0025 | -0.412 | 1,070 | 3.85 | 5.20 | 2 | 597 | 32.9% | -0.11 | 0.0025 | -0.459 |
| 78.85 | 84.25 | 41 | 333 | 30.6% | 0.86 | 0.0029 | -0.489 | 1,080 | 4.95 | 6.15 | 20 | 584 | 32.1% | -0.14 | 0.0030 | -0.531 |
| 70.60 | 76.35 | 23 | 31 | 31.1% | 0.83 | 0.0034 | -0.570 | 1,090 | 6.25 | 7.85 | 5 | 358 | 31.7% | -0.17 | 0.0034 | -0.609 |
| 64.10 | 68.35 | 28 | 603 | 32.2% | 0.80 | 0.0039 | -0.653 | 1,100 | 8.35 | 9.85 | 60 | 1,094 | 31.7% | -0.21 | 0.0039 | -0.688 |
| 55.25 | 60.50 | 12 | 225 | 31.0% | 0.75 | 0.0043 | -0.733 | 1,110 | 9.85 | 15.15 | 2 | 298 | 32.8% | -0.25 | 0.0044 | -0.763 |
| 49.15 | 52.70 | 21 | 246 | 31.2% | 0.71 | 0.0047 | -0.806 | 1,120 | 13.25 | 17.10 | 4 | 474 | 32.4% | -0.30 | 0.0048 | -0.833 |
| 41.70 | 45.65 | 16 | 75 | 30.4% | 0.66 | 0.0050 | -0.867 | 1,130 | 16.65 | 18.80 | 29 | 451 | 31.3% | -0.35 | 0.0051 | -0.890 |
| 36.40 | 39.55 | 27 | 563 | 30.8% | 0.60 | 0.0053 | -0.914 | 1,140 | 20.25 | 22.50 | 28 | 695 | 30.9% | -0.40 | 0.0054 | -0.933 |
| 31.40 | 33.85 | 24 | 131 | 31.0% | 0.55 | 0.0054 | -0.943 | 1,150 | 24.45 | 27.65 | 309 | 606 | 31.1% | -0.45 | 0.0055 | -0.959 |
| 27.00 | 28.45 | 66 | 448 | 31.1% | 0.50 | 0.0055 | -0.954 | 1,160 | 29.25 | 32.00 | 229 | 327 | 30.6% | -0.51 | 0.0056 | -0.966 |
| 21.00 | 24.05 | 18 | 305 | 30.0% | 0.44 | 0.0054 | -0.947 | 1,170 | 34.95 | 39.70 | 6 | 169 | 31.8% | -0.56 | 0.0055 | -0.955 |
| 18.15 | 20.10 | 24 | 664 | 30.9% | 0.39 | 0.0052 | -0.922 | 1,180 | 40.60 | 48.95 | 235 | 33.2% | -0.62 | 0.0053 | -0.926 | |
| 14.95 | 16.60 | 39 | 407 | 30.9% | 0.34 | 0.0050 | -0.882 | 1,190 | 47.50 | 52.45 | 10 | 185 | 31.7% | -0.67 | 0.0051 | -0.882 |
| 12.15 | 13.45 | 88 | 1,363 | 30.8% | 0.29 | 0.0047 | -0.830 | 1,200 | 54.00 | 60.50 | 8 | 435 | 31.9% | -0.71 | 0.0048 | -0.826 |
| 9.75 | 11.15 | 18 | 161 | 30.9% | 0.25 | 0.0043 | -0.769 | 1,210 | 59.20 | 71.75 | 3 | 98 | 32.8% | -0.76 | 0.0044 | -0.760 |
| 8.45 | 10.40 | 43 | 31.0% | 0.23 | 0.0041 | -0.736 | 1,215 | 62.45 | 74.45 | 32 | 31.6% | -0.78 | 0.0042 | -0.726 | ||
| 7.95 | 9.45 | 16 | 1,307 | 31.4% | 0.21 | 0.0039 | -0.703 | 1,220 | 69.60 | 75.70 | 1 | 271 | 31.8% | -0.80 | 0.0040 | -0.689 |
| 7.15 | 8.25 | 49 | 179 | 31.3% | 0.20 | 0.0037 | -0.669 | 1,225 | 73.50 | 80.70 | 4 | 32.4% | -0.81 | 0.0038 | -0.653 | |
| 6.50 | 7.30 | 20 | 695 | 31.4% | 0.18 | 0.0035 | -0.635 | 1,230 | 76.65 | 84.00 | 2 | 145 | 30.8% | -0.83 | 0.0036 | -0.615 |
| 5.55 | 6.60 | 17 | 93 | 31.3% | 0.17 | 0.0033 | -0.601 | 1,235 | 79.50 | 92.55 | 26 | 33.3% | -0.85 | 0.0034 | -0.578 | |
| 4.90 | 6.05 | 7 | 850 | 31.5% | 0.15 | 0.0031 | -0.568 | 1,240 | 88.15 | 96.85 | 105 | 37.1% | -0.86 | 0.0032 | -0.541 | |
| 4.25 | 5.45 | 7 | 163 | 31.5% | 0.14 | 0.0029 | -0.535 | 1,245 | 92.65 | 101.35 | 38 | 37.6% | -0.87 | 0.0030 | -0.505 | |
| 4.00 | 4.75 | 59 | 665 | 31.7% | 0.13 | 0.0027 | -0.504 | 1,250 | 95.65 | 105.85 | 96 | 36.6% | -0.89 | 0.0028 | -0.469 | |
| 3.45 | 4.45 | 2 | 13 | 31.9% | 0.12 | 0.0026 | -0.474 | 1,255 | 100.20 | 106.40 | 1 | 4 | 32.8% | -0.90 | 0.0026 | -0.434 |
| 2.76 | 4.00 | 25 | 1,450 | 31.7% | 0.10 | 0.0024 | -0.445 | 1,260 | 104.45 | 112.95 | 1 | 56 | 34.8% | -0.91 | 0.0025 | -0.401 |
| 2.18 | 4.00 | 12 | 29 | 32.0% | 0.10 | 0.0022 | -0.417 | 1,265 | 106.50 | 119.30 | 5 | 34.0% | -0.92 | 0.0023 | -0.368 | |
| 2.26 | 3.60 | 14 | 692 | 32.6% | 0.09 | 0.0020 | -0.391 | 1,270 | 113.25 | 124.00 | 72 | 36.9% | -0.93 | 0.0022 | -0.342 | |
| 1.97 | 3.05 | 10 | 126 | 32.4% | 0.08 | 0.0019 | -0.366 | 1,275 | 116.50 | 128.80 | 4 | 35.4% | -0.94 | 0.0022 | -0.319 | |
| 1.92 | 2.72 | 3 | 486 | 32.8% | 0.07 | 0.0018 | -0.343 | 1,280 | 120.90 | 133.45 | 308 | 35.0% | -0.94 | 0.0021 | -0.296 | |
| 1.42 | 2.83 | 25 | 33.1% | 0.07 | 0.0016 | -0.322 | 1,285 | 125.15 | 138.40 | 2 | 34.7% | -0.95 | 0.0020 | -0.273 | ||
| 1.19 | 2.73 | 1 | 549 | 33.5% | 0.06 | 0.0015 | -0.301 | 1,290 | 133.20 | 141.40 | 26 | 37.4% | -0.96 | 0.0019 | -0.273 | |
| 0.7200 | 2.32 | 4 | 32.7% | 0.06 | 0.0014 | -0.283 | 1,295 | 135.05 | 148.10 | 6 | 35.8% | -0.96 | 0.0018 | -0.275 | ||
| 1.21 | 1.93 | 83 | 2,223 | 33.8% | 0.05 | 0.0013 | -0.265 | 1,300 | 142.75 | 151.50 | 12 | 221 | 38.8% | -0.97 | 0.0016 | -0.274 |
| 0.8600 | 2.18 | 227 | 34.5% | 0.05 | 0.0012 | -0.249 | 1,305 | 144.75 | 157.90 | 5 | 36.5% | -0.97 | 0.0015 | -0.271 | ||
| 0.6700 | 1.58 | 11 | 270 | 33.5% | 0.04 | 0.0011 | -0.234 | 1,310 | 149.95 | 162.85 | 37.8% | -0.98 | 0.0014 | -0.279 | ||
| 0.6400 | 1.31 | 39 | 3,083 | 34.3% | 0.04 | 0.0010 | -0.207 | 1,320 | 161.30 | 172.75 | 84 | 42.2% | -0.98 | 0.0011 | -0.327 | |
| 0.2600 | 1.15 | 6 | 712 | 35.6% | 0.03 | 0.0007 | -0.164 | 1,340 | 179.25 | 192.70 | 3 | 40.3% | -0.99 | 0.0006 | -0.397 | |
| 0.2300 | 0.7400 | 9 | 1,403 | 36.5% | 0.02 | 0.0005 | -0.132 | 1,360 | 200.60 | 208.70 | -1.00 | 0.0002 | -0.477 | |||
| 0.1000 | 1.28 | 1 | 332 | 41.3% | 0.02 | 0.0004 | -0.107 | 1,380 | 221.75 | 230.65 | 48.4% | -1.00 | 0.0001 | -0.530 | ||
| 0.2500 | 0.4300 | 178 | 2,237 | 40.1% | 0.01 | 0.0003 | -0.088 | 1,400 | 239.15 | 252.70 | 1 | 49.4% | -1.00 | 0.0000 | -0.568 | |
| 0 | 1.16 | 345 | 45.8% | 0.01 | 0.0002 | -0.073 | 1,420 | 260.65 | 272.70 | 57.8% | -1.00 | 0.0000 | -0.590 | |||
| 0.1000 | 0.3000 | 1,017 | 42.5% | 0.01 | 0.0002 | -0.061 | 1,440 | 279.35 | 292.70 | 56.3% | -1.00 | 0.0000 | -0.606 | |||
| 0.0500 | 0.5700 | 14 | 514 | 47.1% | 0.01 | 0.0002 | -0.051 | 1,460 | 300.10 | 311.95 | 3 | 59.2% | -1.00 | 0.0000 | -0.616 | |
| 0 | 0.9400 | 585 | 52.1% | 0.00 | 0.0001 | -0.043 | 1,480 | 319.80 | 332.70 | 64.0% | -1.00 | 0.0000 | -0.623 | |||
| 0.0500 | 0.1800 | 21 | 699 | 46.6% | 0.00 | 0.0001 | -0.036 | 1,500 | 339.60 | 352.70 | 66.0% | -1.00 | 0.0000 | -0.627 | ||
| 0.0700 | 0.2900 | 25 | 104 | 51.0% | 0.00 | 0.0001 | -0.031 | 1,520 | 359.15 | 371.65 | -1.00 | 0.0000 | -0.630 | |||
| 0 | 0.2000 | 181 | 50.1% | 0.00 | 0.0001 | -0.026 | 1,540 | 380.05 | 392.65 | 73.2% | -1.00 | 0.0000 | -0.632 | |||
| 0.0500 | 0.1800 | 1 | 302 | 52.9% | 0.00 | 0.0001 | -0.022 | 1,560 | 399.40 | 412.70 | 73.1% | -1.00 | 0.0000 | -0.634 | ||
| 0 | 0.8200 | 676 | 62.7% | 0.00 | 0.0000 | -0.019 | 1,580 | 419.10 | 432.70 | 73.5% | -1.00 | 0.0000 | -0.635 | |||
| 0.0400 | 0.0700 | 24 | 522 | 53.2% | 0.00 | 0.0000 | -0.016 | 1,600 | 442.15 | 450.95 | 82.8% | -1.00 | 0.0000 | -0.635 | ||
| 0 | 0.8100 | 858 | 67.0% | 0.00 | 0.0000 | -0.014 | 1,620 | 459.70 | 472.70 | 82.3% | -1.00 | 0.0000 | -0.636 | |||
| 0 | 2.30 | 839 | 78.8% | 0.00 | 0.0000 | -0.012 | 1,640 | 480.50 | 492.70 | 88.4% | -1.00 | 0.0000 | -0.636 | |||
| 0 | 3.40 | 343 | 85.8% | 0.00 | 0.0000 | -0.011 | 1,660 | 499.55 | 512.70 | 86.5% | -1.00 | 0.0000 | -0.636 | |||
| 0 | 10.95 | 45 | 107.4% | 0.00 | 0.0000 | -0.009 | 1,680 | 519.10 | 532.70 | 85.6% | -1.00 | 0.0000 | -0.636 | |||
| 0 | 0.1200 | 164 | 62.5% | 0.00 | 0.0000 | -0.008 | 1,700 | 539.85 | 551.70 | 84.9% | -1.00 | 0.0000 | -0.636 | |||
| 0 | 13.15 | 77 | 116.7% | 0.00 | 0.0000 | -0.007 | 1,720 | 559.10 | 572.70 | 90.1% | -1.00 | 0.0000 | -0.637 | |||
Strikes exibidos: dentro de ±50% do preço do ativo subjacente. Valor intrínseco = max(0, preço − strike) para calls, max(0, strike − preço) para puts; extrínseco = preço da opção − intrínseco. Greeks e IV conforme calculados pelo feed da bolsa.
Sorriso de volatilidade — Sep 18, 2026
Página de volatilidade →Volatilidade implícita por strike para este vencimento. Puts fora do dinheiro geralmente apresentam IV mais alta do que calls — o skew.
callsputs