LLY 期权链 Eli Lilly and Company
Cboe delayed options data · 截至 20:04 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±9.4% (1,166.80–1,409.40) · ATM IV 40.4% · P/C 未平仓量 0.89
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 631.45 | 645.90 | 1.00 | 0.0000 | 0.000 | 650 | 0 | 2.87 | 34 | 107.9% | -0.00 | 0.0000 | -0.012 | ||||
| 621.50 | 635.85 | 1.00 | 0.0000 | 0.000 | 660 | 0 | 0.1200 | 143 | 75.5% | -0.00 | 0.0000 | -0.012 | ||||
| 611.50 | 625.95 | 2 | 1.00 | 0.0000 | 0.000 | 670 | 0 | 4.90 | 155 | 112.0% | -0.00 | 0.0000 | -0.013 | |||
| 601.55 | 615.95 | 1 | 1.00 | 0.0000 | 0.000 | 680 | 0 | 3.00 | 37 | 102.1% | -0.00 | 0.0000 | -0.013 | |||
| 592.00 | 606.00 | 1.00 | 0.0000 | 0.000 | 690 | 0 | 3.00 | 32 | 100.0% | -0.00 | 0.0000 | -0.014 | ||||
| 582.00 | 596.00 | 4 | 1.00 | 0.0000 | 0.000 | 700 | 0 | 2.97 | 1 | 419 | 97.7% | -0.00 | 0.0000 | -0.014 | ||
| 572.05 | 585.90 | 1.00 | 0.0000 | 0.000 | 710 | 0 | 0.6300 | 4 | 44 | 79.1% | -0.00 | 0.0000 | -0.015 | |||
| 562.10 | 576.10 | 1 | 1.00 | 0.0000 | 0.000 | 720 | 0 | 2.63 | 49 | 92.1% | -0.00 | 0.0000 | -0.016 | |||
| 551.90 | 566.60 | 1.00 | 0.0000 | 0.000 | 730 | 0 | 0.4900 | 125 | 73.7% | -0.00 | 0.0000 | -0.017 | ||||
| 542.15 | 555.10 | 3 | 1.00 | 0.0000 | 0.000 | 740 | 0 | 1.38 | 70 | 81.0% | -0.00 | 0.0000 | -0.017 | |||
| 532.20 | 546.55 | 1 | 1.00 | 0.0000 | 0.000 | 750 | 0 | 4.90 | 1 | 159 | 94.7% | -0.00 | 0.0000 | -0.018 | ||
| 521.00 | 536.70 | 32 | 1.00 | 0.0000 | 0.000 | 760 | 0 | 4.90 | 52 | 92.6% | -0.00 | 0.0000 | -0.019 | |||
| 512.25 | 526.20 | 2 | 1.00 | 0.0000 | 0.000 | 770 | 0 | 0.6100 | 2 | 36 | 68.9% | -0.00 | 0.0000 | -0.021 | ||
| 502.30 | 516.65 | 3 | 1.00 | 0.0000 | 0.000 | 780 | 0 | 1.10 | 53 | 72.0% | -0.00 | 0.0000 | -0.022 | |||
| 492.35 | 506.70 | 1 | 1.00 | 0.0000 | 0.000 | 790 | 0 | 0.7300 | 68 | 67.1% | -0.00 | 0.0000 | -0.023 | |||
| 482.40 | 496.70 | 20 | 1.00 | 0.0000 | 0.000 | 800 | 0 | 0.6400 | 138 | 338 | 64.5% | -0.00 | 0.0000 | -0.025 | ||
| 472.40 | 485.40 | 1 | 1.00 | 0.0000 | 0.000 | 810 | 0 | 2.45 | 13 | 252 | 74.5% | -0.00 | 0.0000 | -0.026 | ||
| 462.45 | 476.75 | 9 | 1.00 | 0.0000 | 0.000 | 820 | 0 | 4.85 | 4 | 206 | 80.7% | -0.00 | 0.0000 | -0.029 | ||
| 452.10 | 466.70 | 16 | 1.00 | 0.0000 | 0.000 | 830 | 0 | 0.5400 | 382 | 58.9% | -0.00 | 0.0000 | -0.031 | |||
| 443.60 | 455.55 | 17 | 1.00 | 0.0000 | 0.000 | 840 | 0 | 0.3400 | 145 | 54.7% | -0.00 | 0.0000 | -0.033 | |||
| 432.65 | 445.60 | 20 | 1.00 | 0.0000 | 0.000 | 850 | 0 | 0.6300 | 23 | 388 | 56.9% | -0.00 | 0.0001 | -0.036 | ||
| 422.70 | 436.70 | 6 | 1.00 | 0.0001 | 0.000 | 860 | 0 | 1.25 | 16 | 145 | 60.2% | -0.00 | 0.0001 | -0.039 | ||
| 412.75 | 427.05 | 4 | 1.00 | 0.0001 | 0.000 | 870 | 0.2500 | 0.4600 | 10 | 151 | 54.8% | -0.00 | 0.0001 | -0.043 | ||
| 402.80 | 417.10 | 39 | 1.00 | 0.0001 | 0.000 | 880 | 0.2000 | 1.05 | 167 | 58.1% | -0.01 | 0.0001 | -0.047 | |||
| 392.85 | 407.15 | 5 | 0.99 | 0.0001 | 0.000 | 890 | 0.1100 | 0.8000 | 433 | 53.5% | -0.01 | 0.0001 | -0.051 | |||
| 382.95 | 397.15 | 18 | 0.99 | 0.0001 | -0.005 | 900 | 0.2500 | 0.7600 | 99 | 579 | 52.7% | -0.01 | 0.0001 | -0.056 | ||
| 373.05 | 386.40 | 14 | 0.99 | 0.0001 | -0.011 | 910 | 0.0600 | 0.7400 | 4 | 101 | 49.8% | -0.01 | 0.0001 | -0.061 | ||
| 363.10 | 376.85 | 4 | 22 | 0.99 | 0.0001 | -0.019 | 920 | 0.0200 | 0.8400 | 5 | 89 | 48.8% | -0.01 | 0.0001 | -0.068 | |
| 353.25 | 367.00 | 4 | 7 | 0.99 | 0.0001 | -0.027 | 930 | 0.1500 | 0.8300 | 187 | 48.2% | -0.01 | 0.0001 | -0.075 | ||
| 342.85 | 356.50 | 25 | 0.99 | 0.0001 | -0.036 | 940 | 0.5000 | 0.9000 | 23 | 367 | 49.0% | -0.01 | 0.0002 | -0.083 | ||
| 333.45 | 347.60 | 28 | 0.99 | 0.0002 | -0.046 | 950 | 0.5500 | 1.00 | 101 | 270 | 48.2% | -0.01 | 0.0002 | -0.091 | ||
| 322.60 | 337.60 | 33 | 0.99 | 0.0002 | -0.057 | 960 | 0.5200 | 1.84 | 7 | 87 | 49.7% | -0.01 | 0.0002 | -0.101 | ||
| 313.75 | 327.75 | 9 | 0.98 | 0.0002 | -0.069 | 970 | 0.6900 | 1.35 | 5 | 151 | 47.1% | -0.02 | 0.0002 | -0.112 | ||
| 302.70 | 317.05 | 38 | 0.98 | 0.0002 | -0.083 | 980 | 0.9800 | 1.50 | 18 | 230 | 47.0% | -0.02 | 0.0003 | -0.124 | ||
| 292.90 | 307.20 | 70 | 0.98 | 0.0003 | -0.097 | 990 | 1.04 | 1.82 | 5 | 445 | 46.6% | -0.02 | 0.0003 | -0.138 | ||
| 283.85 | 296.25 | 1 | 174 | 0.98 | 0.0003 | -0.114 | 1,000 | 1.46 | 1.90 | 131 | 2,291 | 46.3% | -0.02 | 0.0003 | -0.153 | |
| 274.65 | 287.20 | 10 | 0.97 | 0.0004 | -0.132 | 1,010 | 1.44 | 3.75 | 11 | 262 | 48.3% | -0.03 | 0.0004 | -0.170 | ||
| 264.95 | 277.50 | 12 | 0.97 | 0.0004 | -0.152 | 1,020 | 1.66 | 2.74 | 32 | 225 | 45.3% | -0.03 | 0.0004 | -0.188 | ||
| 255.25 | 267.45 | 13 | 0.96 | 0.0005 | -0.173 | 1,030 | 2.05 | 2.79 | 28 | 218 | 44.5% | -0.04 | 0.0005 | -0.208 | ||
| 245.65 | 257.50 | 23 | 30.1% | 0.96 | 0.0005 | -0.197 | 1,040 | 2.32 | 3.45 | 16 | 179 | 44.4% | -0.04 | 0.0005 | -0.231 | |
| 239.45 | 249.15 | 17 | 83 | 43.1% | 0.95 | 0.0006 | -0.223 | 1,050 | 2.94 | 3.85 | 47 | 443 | 44.2% | -0.05 | 0.0006 | -0.255 |
| 229.75 | 239.45 | 30 | 42.3% | 0.95 | 0.0007 | -0.251 | 1,060 | 3.40 | 4.45 | 39 | 196 | 43.9% | -0.05 | 0.0007 | -0.282 | |
| 219.75 | 231.35 | 36 | 42.9% | 0.94 | 0.0007 | -0.281 | 1,070 | 3.80 | 5.40 | 57 | 168 | 43.7% | -0.06 | 0.0007 | -0.311 | |
| 206.90 | 220.40 | 4 | 41 | 36.1% | 0.93 | 0.0008 | -0.313 | 1,080 | 4.50 | 5.85 | 75 | 264 | 43.2% | -0.07 | 0.0008 | -0.342 |
| 198.80 | 210.70 | 2 | 32 | 37.5% | 0.92 | 0.0009 | -0.347 | 1,090 | 5.20 | 6.65 | 27 | 267 | 42.9% | -0.08 | 0.0009 | -0.374 |
| 188.90 | 201.25 | 3 | 107 | 36.6% | 0.91 | 0.0010 | -0.383 | 1,100 | 6.35 | 7.70 | 206 | 499 | 43.0% | -0.09 | 0.0010 | -0.409 |
| 180.35 | 193.25 | 35 | 38.3% | 0.90 | 0.0011 | -0.421 | 1,110 | 7.20 | 8.40 | 30 | 452 | 42.4% | -0.10 | 0.0011 | -0.446 | |
| 172.00 | 184.10 | 2 | 81 | 38.6% | 0.89 | 0.0012 | -0.460 | 1,120 | 8.35 | 9.50 | 118 | 645 | 42.1% | -0.11 | 0.0012 | -0.484 |
| 162.80 | 174.75 | 1 | 418 | 37.9% | 0.88 | 0.0013 | -0.500 | 1,130 | 9.55 | 10.95 | 79 | 248 | 42.0% | -0.13 | 0.0013 | -0.523 |
| 154.45 | 167.10 | 27 | 116 | 38.8% | 0.86 | 0.0014 | -0.542 | 1,140 | 11.15 | 12.35 | 284 | 400 | 41.9% | -0.14 | 0.0014 | -0.563 |
| 146.35 | 158.80 | 8 | 144 | 39.0% | 0.84 | 0.0015 | -0.583 | 1,150 | 12.55 | 14.10 | 50 | 354 | 41.6% | -0.16 | 0.0015 | -0.604 |
| 138.50 | 151.95 | 4 | 162 | 40.0% | 0.83 | 0.0016 | -0.625 | 1,160 | 14.35 | 16.30 | 71 | 209 | 41.7% | -0.17 | 0.0016 | -0.644 |
| 130.85 | 144.00 | 14 | 123 | 40.1% | 0.81 | 0.0017 | -0.666 | 1,170 | 14.00 | 18.65 | 133 | 140 | 40.6% | -0.19 | 0.0018 | -0.685 |
| 122.95 | 133.85 | 1 | 157 | 38.9% | 0.79 | 0.0018 | -0.707 | 1,180 | 18.35 | 23.80 | 83 | 176 | 42.8% | -0.21 | 0.0019 | -0.724 |
| 116.40 | 128.95 | 1 | 318 | 40.5% | 0.77 | 0.0020 | -0.746 | 1,190 | 21.05 | 23.60 | 25 | 127 | 41.6% | -0.23 | 0.0020 | -0.762 |
| 108.60 | 119.35 | 58 | 362 | 39.3% | 0.75 | 0.0020 | -0.783 | 1,200 | 24.00 | 26.30 | 255 | 161 | 41.6% | -0.25 | 0.0021 | -0.798 |
| 101.95 | 114.90 | 4 | 73 | 40.5% | 0.73 | 0.0021 | -0.817 | 1,210 | 23.25 | 31.50 | 74 | 87 | 40.9% | -0.27 | 0.0022 | -0.832 |
| 95.70 | 106.25 | 28 | 309 | 40.0% | 0.70 | 0.0022 | -0.850 | 1,220 | 26.70 | 35.00 | 14 | 85 | 41.1% | -0.30 | 0.0022 | -0.863 |
| 92.25 | 102.25 | 19 | 39.6% | 0.69 | 0.0023 | -0.864 | 1,225 | 31.60 | 34.55 | 3 | 1 | 41.5% | -0.31 | 0.0023 | -0.877 | |
| 89.15 | 101.70 | 5 | 55 | 40.7% | 0.68 | 0.0023 | -0.878 | 1,230 | 33.05 | 38.70 | 48 | 33 | 42.2% | -0.32 | 0.0023 | -0.890 |
| 86.15 | 96.30 | 1 | 1 | 39.9% | 0.67 | 0.0024 | -0.892 | 1,235 | 30.00 | 40.65 | 39 | 11 | 40.5% | -0.33 | 0.0024 | -0.903 |
| 83.25 | 95.45 | 57 | 1,016 | 40.8% | 0.66 | 0.0024 | -0.904 | 1,240 | 30.85 | 42.30 | 95 | 65 | 40.0% | -0.35 | 0.0024 | -0.915 |
| 80.20 | 91.05 | 31 | 12 | 40.3% | 0.64 | 0.0024 | -0.915 | 1,245 | 38.30 | 45.10 | 18 | 55 | 42.3% | -0.36 | 0.0024 | -0.926 |
| 80.25 | 86.10 | 32 | 148 | 40.7% | 0.63 | 0.0024 | -0.926 | 1,250 | 37.10 | 46.35 | 44 | 26 | 40.8% | -0.37 | 0.0025 | -0.935 |
| 74.50 | 84.40 | 16 | 16 | 40.1% | 0.62 | 0.0025 | -0.935 | 1,255 | 37.60 | 48.55 | 6 | 2 | 40.3% | -0.38 | 0.0025 | -0.944 |
| 71.70 | 79.85 | 136 | 951 | 39.5% | 0.61 | 0.0025 | -0.943 | 1,260 | 42.50 | 51.35 | 4 | 123 | 41.5% | -0.40 | 0.0025 | -0.952 |
| 69.25 | 78.50 | 1 | 2 | 40.1% | 0.59 | 0.0025 | -0.951 | 1,265 | 47.70 | 51.80 | 2 | 41.9% | -0.41 | 0.0025 | -0.959 | |
| 67.00 | 78.00 | 12 | 763 | 41.0% | 0.58 | 0.0026 | -0.957 | 1,270 | 48.05 | 54.00 | 14 | 22 | 41.1% | -0.42 | 0.0026 | -0.964 |
| 66.55 | 72.05 | 1 | 10 | 40.6% | 0.57 | 0.0026 | -0.962 | 1,275 | 51.45 | 55.35 | 7 | 41.3% | -0.43 | 0.0026 | -0.969 | |
| 63.50 | 68.25 | 253 | 1,502 | 40.0% | 0.56 | 0.0026 | -0.966 | 1,280 | 53.65 | 57.70 | 14 | 132 | 41.0% | -0.45 | 0.0026 | -0.972 |
| 61.75 | 65.75 | 7 | 33 | 40.3% | 0.54 | 0.0026 | -0.969 | 1,285 | 55.45 | 61.50 | 2 | 41.2% | -0.46 | 0.0026 | -0.974 | |
| 58.45 | 65.15 | 69 | 8 | 40.6% | 0.53 | 0.0026 | -0.970 | 1,290 | 54.05 | 64.95 | 78 | 40.2% | -0.47 | 0.0026 | -0.975 | |
| 56.75 | 60.90 | 44 | 9 | 40.2% | 0.52 | 0.0026 | -0.971 | 1,295 | 56.75 | 66.40 | 3 | 39.9% | -0.49 | 0.0026 | -0.976 | |
| 54.00 | 58.00 | 319 | 1,614 | 39.9% | 0.50 | 0.0026 | -0.971 | 1,300 | 63.25 | 68.60 | 22 | 34 | 41.0% | -0.50 | 0.0026 | -0.975 |
| 51.25 | 56.35 | 45 | 2 | 39.9% | 0.49 | 0.0026 | -0.969 | 1,305 | 65.90 | 71.15 | 4 | 40.8% | -0.51 | 0.0026 | -0.972 | |
| 49.70 | 54.30 | 301 | 9 | 40.1% | 0.48 | 0.0026 | -0.966 | 1,310 | 69.05 | 76.25 | 5 | 41.7% | -0.53 | 0.0026 | -0.969 | |
| 46.50 | 52.45 | 6 | 3 | 39.9% | 0.46 | 0.0026 | -0.962 | 1,315 | 71.40 | 76.65 | 8 | 40.7% | -0.54 | 0.0026 | -0.964 | |
| 47.10 | 49.30 | 328 | 1,080 | 40.4% | 0.45 | 0.0026 | -0.958 | 1,320 | 72.05 | 82.70 | 6 | 33 | 41.0% | -0.55 | 0.0026 | -0.959 |
| 35.50 | 43.75 | 71 | 651 | 39.7% | 0.40 | 0.0026 | -0.927 | 1,340 | 83.80 | 97.10 | 22 | 34 | 41.5% | -0.60 | 0.0026 | -0.927 |
| 30.70 | 33.60 | 266 | 577 | 39.1% | 0.35 | 0.0025 | -0.882 | 1,360 | 98.95 | 108.75 | 4 | 56 | 41.5% | -0.65 | 0.0025 | -0.881 |
| 24.85 | 27.45 | 139 | 348 | 38.8% | 0.30 | 0.0024 | -0.825 | 1,380 | 110.60 | 122.60 | 3 | 35 | 40.5% | -0.70 | 0.0024 | -0.823 |
| 20.40 | 22.25 | 191 | 816 | 38.8% | 0.26 | 0.0022 | -0.758 | 1,400 | 126.85 | 139.55 | 1 | 32 | 41.7% | -0.75 | 0.0022 | -0.757 |
| 16.00 | 17.85 | 99 | 665 | 38.5% | 0.22 | 0.0020 | -0.685 | 1,420 | 143.75 | 153.95 | 1 | 16 | 41.7% | -0.79 | 0.0021 | -0.687 |
| 12.55 | 14.40 | 91 | 1,763 | 38.4% | 0.18 | 0.0018 | -0.610 | 1,440 | 157.70 | 171.40 | 22 | 41.1% | -0.82 | 0.0019 | -0.615 | |
| 9.85 | 11.35 | 360 | 1,169 | 38.3% | 0.15 | 0.0016 | -0.537 | 1,460 | 175.15 | 188.15 | 28 | 41.2% | -0.86 | 0.0017 | -0.543 | |
| 7.20 | 9.00 | 25 | 109 | 38.0% | 0.12 | 0.0014 | -0.468 | 1,480 | 194.50 | 206.35 | 42.8% | -0.89 | 0.0015 | -0.478 | ||
| 5.85 | 7.05 | 114 | 419 | 38.2% | 0.10 | 0.0012 | -0.405 | 1,500 | 212.60 | 224.00 | 2 | 42.8% | -0.91 | 0.0014 | -0.418 | |
| 4.45 | 5.60 | 65 | 154 | 38.3% | 0.08 | 0.0011 | -0.348 | 1,520 | 230.50 | 243.15 | 43.3% | -0.93 | 0.0012 | -0.370 | ||
| 3.35 | 4.45 | 23 | 118 | 38.3% | 0.07 | 0.0009 | -0.298 | 1,540 | 250.05 | 262.15 | 44.6% | -0.95 | 0.0010 | -0.321 | ||
| 2.85 | 3.60 | 65 | 173 | 39.0% | 0.06 | 0.0008 | -0.255 | 1,560 | 268.75 | 281.35 | 45.1% | -0.97 | 0.0010 | -0.295 | ||
| 2.15 | 3.05 | 501 | 182 | 39.4% | 0.05 | 0.0006 | -0.218 | 1,580 | 288.20 | 300.80 | 46.2% | -0.98 | 0.0008 | -0.234 | ||
| 1.65 | 2.45 | 71 | 387 | 39.6% | 0.04 | 0.0005 | -0.187 | 1,600 | 306.40 | 320.45 | 45.7% | -0.99 | 0.0006 | -0.217 | ||
| 1.09 | 1.93 | 215 | 33 | 39.4% | 0.03 | 0.0005 | -0.160 | 1,620 | 326.35 | 340.25 | 47.4% | -0.99 | 0.0004 | -0.182 | ||
| 0.7400 | 1.68 | 6 | 46 | 39.8% | 0.03 | 0.0004 | -0.138 | 1,640 | 346.10 | 360.60 | 49.6% | -1.00 | 0.0002 | -0.169 | ||
| 0.6400 | 1.32 | 12 | 24 | 40.2% | 0.02 | 0.0003 | -0.119 | 1,660 | 366.20 | 380.60 | 51.8% | -1.00 | 0.0000 | -0.169 | ||
| 0.4400 | 1.12 | 44 | 26 | 40.5% | 0.02 | 0.0003 | -0.102 | 1,680 | 386.45 | 400.60 | 54.1% | -1.00 | 0.0000 | -0.169 | ||
| 0.2200 | 1.24 | 28 | 41.7% | 0.01 | 0.0002 | -0.088 | 1,700 | 406.20 | 420.20 | 55.0% | -1.00 | 0.0000 | -0.169 | |||
| 0.1500 | 0.8800 | 35 | 41.3% | 0.01 | 0.0002 | -0.076 | 1,720 | 426.45 | 440.20 | 57.3% | -1.00 | 0.0000 | -0.169 | |||
| 0.0100 | 0.7200 | 1 | 34 | 41.1% | 0.01 | 0.0002 | -0.066 | 1,740 | 446.45 | 460.20 | 59.2% | -1.00 | 0.0000 | -0.169 | ||
| 0.0100 | 0.6600 | 33 | 42.1% | 0.01 | 0.0001 | -0.057 | 1,760 | 467.05 | 480.20 | 62.0% | -1.00 | 0.0000 | -0.169 | |||
| 0 | 0.6600 | 6 | 43.4% | 0.01 | 0.0001 | -0.050 | 1,780 | 486.25 | 500.60 | 63.1% | -1.00 | 0.0000 | -0.169 | |||
| 0 | 0.5200 | 182 | 43.5% | 0.01 | 0.0001 | -0.043 | 1,800 | 506.45 | 520.20 | 64.6% | -1.00 | 0.0000 | -0.169 | |||
| 0.0900 | 0.3000 | 7 | 38 | 43.5% | 0.01 | 0.0001 | -0.038 | 1,820 | 526.45 | 540.20 | 66.3% | -1.00 | 0.0000 | -0.169 | ||
| 0.0100 | 2.21 | 9 | 115 | 54.6% | 0.00 | 0.0001 | -0.033 | 1,840 | 546.45 | 560.20 | 68.0% | -1.00 | 0.0000 | -0.169 | ||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。