LLY 期权链 Eli Lilly and Company
Cboe delayed options data · 截至 16:04 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 ±9.5% (1,174.59–1,422.04) · ATM IV 40.8% · 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 | |
| 643.25 | 656.65 | 1.00 | 0.0000 | 0.000 | 650 | 0 | 2.27 | 34 | 105.2% | -0.00 | 0.0000 | -0.013 | ||||
| 631.80 | 646.60 | 1.00 | 0.0000 | 0.000 | 660 | 0 | 0.1200 | 143 | 76.0% | -0.00 | 0.0000 | -0.014 | ||||
| 623.35 | 636.60 | 2 | 1.00 | 0.0000 | 0.000 | 670 | 0 | 4.90 | 155 | 112.8% | -0.00 | 0.0000 | -0.014 | |||
| 611.85 | 626.75 | 1 | 1.00 | 0.0000 | 0.000 | 680 | 0 | 1.03 | 37 | 89.8% | -0.00 | 0.0000 | -0.015 | |||
| 601.90 | 616.75 | 1.00 | 0.0000 | 0.000 | 690 | 0 | 0.9700 | 32 | 87.3% | -0.00 | 0.0000 | -0.015 | ||||
| 591.90 | 606.80 | 4 | 1.00 | 0.0000 | 0.000 | 700 | 0 | 2.98 | 419 | 98.5% | -0.00 | 0.0000 | -0.016 | |||
| 583.45 | 596.70 | 1.00 | 0.0000 | 0.000 | 710 | 0 | 0.6900 | 44 | 80.5% | -0.00 | 0.0000 | -0.017 | ||||
| 573.45 | 586.85 | 1 | 1.00 | 0.0000 | 0.000 | 720 | 0 | 2.80 | 49 | 93.6% | -0.00 | 0.0000 | -0.017 | |||
| 562.00 | 576.90 | 1.00 | 0.0000 | 0.000 | 730 | 0 | 0.5600 | 125 | 75.4% | -0.00 | 0.0000 | -0.018 | ||||
| 553.55 | 566.90 | 3 | 1.00 | 0.0000 | 0.000 | 740 | 0 | 2.04 | 70 | 85.9% | -0.00 | 0.0000 | -0.019 | |||
| 543.55 | 556.95 | 1 | 1.00 | 0.0000 | 0.000 | 750 | 0 | 4.90 | 159 | 95.5% | -0.00 | 0.0000 | -0.020 | |||
| 531.95 | 546.85 | 32 | 1.00 | 0.0000 | 0.000 | 760 | 0 | 2.55 | 52 | 84.8% | -0.00 | 0.0000 | -0.021 | |||
| 522.10 | 537.00 | 2 | 1.00 | 0.0000 | 0.000 | 770 | 0 | 4.90 | 36 | 91.4% | -0.00 | 0.0000 | -0.022 | |||
| 512.15 | 527.05 | 3 | 1.00 | 0.0000 | 0.000 | 780 | 0 | 2.33 | 53 | 80.1% | -0.00 | 0.0000 | -0.023 | |||
| 502.20 | 517.10 | 1 | 1.00 | 0.0000 | 0.000 | 790 | 0 | 2.89 | 68 | 80.7% | -0.00 | 0.0000 | -0.024 | |||
| 492.20 | 507.10 | 20 | 1.00 | 0.0000 | 0.000 | 800 | 0 | 1.07 | 338 | 69.2% | -0.00 | 0.0000 | -0.025 | |||
| 482.25 | 497.15 | 1 | 1.00 | 0.0000 | 0.000 | 810 | 0 | 4.90 | 252 | 83.6% | -0.00 | 0.0000 | -0.027 | |||
| 472.70 | 486.80 | 9 | 1.00 | 0.0000 | 0.000 | 820 | 0 | 4.90 | 206 | 81.7% | -0.00 | 0.0000 | -0.029 | |||
| 462.30 | 477.25 | 16 | 1.00 | 0.0000 | 0.000 | 830 | 0 | 3.45 | 382 | 75.5% | -0.00 | 0.0000 | -0.031 | |||
| 452.35 | 467.25 | 17 | 1.00 | 0.0000 | 0.000 | 840 | 0 | 1.51 | 145 | 65.7% | -0.00 | 0.0000 | -0.033 | |||
| 442.40 | 457.30 | 20 | 1.00 | 0.0000 | 0.000 | 850 | 0 | 0.6500 | 388 | 57.9% | -0.00 | 0.0000 | -0.036 | |||
| 433.95 | 447.40 | 6 | 1.00 | 0.0000 | 0.000 | 860 | 0 | 1.25 | 145 | 61.0% | -0.00 | 0.0001 | -0.038 | |||
| 422.50 | 437.45 | 4 | 1.00 | 0.0001 | 0.000 | 870 | 0.1000 | 0.5000 | 151 | 54.5% | -0.00 | 0.0001 | -0.042 | |||
| 412.60 | 427.50 | 39 | 1.00 | 0.0001 | 0.000 | 880 | 0.1500 | 1.25 | 167 | 58.8% | -0.01 | 0.0001 | -0.045 | |||
| 403.05 | 417.15 | 5 | 0.99 | 0.0001 | 0.000 | 890 | 0 | 1.48 | 433 | 57.7% | -0.01 | 0.0001 | -0.049 | |||
| 393.10 | 407.20 | 18 | 0.99 | 0.0001 | -0.001 | 900 | 0.2500 | 0.6300 | 7 | 579 | 52.6% | -0.01 | 0.0001 | -0.054 | ||
| 383.20 | 397.50 | 14 | 0.99 | 0.0001 | -0.008 | 910 | 0.0100 | 1.49 | 101 | 54.8% | -0.01 | 0.0001 | -0.059 | |||
| 373.30 | 387.40 | 4 | 22 | 0.99 | 0.0001 | -0.015 | 920 | 0.0200 | 1.28 | 5 | 89 | 52.3% | -0.01 | 0.0001 | -0.065 | |
| 363.40 | 377.70 | 4 | 7 | 0.99 | 0.0001 | -0.022 | 930 | 0.0200 | 3.85 | 187 | 59.6% | -0.01 | 0.0001 | -0.071 | ||
| 353.05 | 366.40 | 25 | 0.99 | 0.0001 | -0.031 | 940 | 0.2800 | 0.7700 | 3 | 367 | 48.0% | -0.01 | 0.0001 | -0.079 | ||
| 343.60 | 357.95 | 28 | 0.99 | 0.0002 | -0.040 | 950 | 0.1500 | 1.42 | 9 | 270 | 49.2% | -0.01 | 0.0002 | -0.087 | ||
| 332.90 | 347.85 | 33 | 0.99 | 0.0002 | -0.051 | 960 | 0.3100 | 1.64 | 2 | 87 | 49.2% | -0.01 | 0.0002 | -0.096 | ||
| 323.90 | 338.25 | 9 | 0.99 | 0.0002 | -0.062 | 970 | 0.5400 | 1.38 | 1 | 151 | 47.6% | -0.02 | 0.0002 | -0.107 | ||
| 315.00 | 327.85 | 38 | 39.5% | 0.98 | 0.0002 | -0.075 | 980 | 0.7800 | 1.48 | 15 | 230 | 47.3% | -0.02 | 0.0002 | -0.119 | |
| 305.05 | 318.00 | 70 | 39.3% | 0.98 | 0.0003 | -0.090 | 990 | 0.9500 | 1.63 | 5 | 445 | 46.8% | -0.02 | 0.0003 | -0.132 | |
| 294.00 | 308.55 | 174 | 30.9% | 0.98 | 0.0003 | -0.106 | 1,000 | 1.40 | 1.84 | 38 | 2,291 | 47.0% | -0.02 | 0.0003 | -0.146 | |
| 284.80 | 297.05 | 10 | 0.97 | 0.0003 | -0.123 | 1,010 | 1.32 | 2.16 | 11 | 262 | 46.0% | -0.03 | 0.0003 | -0.163 | ||
| 275.15 | 288.60 | 12 | 38.2% | 0.97 | 0.0004 | -0.143 | 1,020 | 1.60 | 2.38 | 8 | 225 | 45.5% | -0.03 | 0.0004 | -0.181 | |
| 265.50 | 278.95 | 13 | 39.2% | 0.97 | 0.0004 | -0.164 | 1,030 | 1.86 | 2.72 | 19 | 218 | 45.1% | -0.03 | 0.0004 | -0.201 | |
| 255.90 | 269.00 | 23 | 38.9% | 0.96 | 0.0005 | -0.188 | 1,040 | 2.17 | 3.15 | 6 | 179 | 44.8% | -0.04 | 0.0005 | -0.223 | |
| 246.00 | 259.45 | 17 | 83 | 38.7% | 0.96 | 0.0005 | -0.213 | 1,050 | 2.80 | 3.55 | 15 | 443 | 44.7% | -0.04 | 0.0006 | -0.247 |
| 236.30 | 250.10 | 30 | 39.1% | 0.95 | 0.0006 | -0.241 | 1,060 | 3.25 | 4.30 | 32 | 196 | 44.7% | -0.05 | 0.0006 | -0.273 | |
| 226.55 | 241.80 | 36 | 40.7% | 0.94 | 0.0007 | -0.270 | 1,070 | 3.85 | 5.00 | 12 | 168 | 44.6% | -0.06 | 0.0007 | -0.302 | |
| 217.60 | 231.20 | 41 | 39.6% | 0.94 | 0.0008 | -0.302 | 1,080 | 4.40 | 5.45 | 71 | 264 | 43.9% | -0.07 | 0.0008 | -0.332 | |
| 208.90 | 220.45 | 2 | 32 | 38.7% | 0.93 | 0.0008 | -0.336 | 1,090 | 5.00 | 6.40 | 21 | 267 | 43.7% | -0.07 | 0.0008 | -0.365 |
| 199.00 | 212.85 | 1 | 107 | 39.8% | 0.92 | 0.0009 | -0.371 | 1,100 | 6.15 | 7.00 | 176 | 499 | 43.5% | -0.08 | 0.0009 | -0.399 |
| 193.75 | 203.10 | 35 | 42.6% | 0.91 | 0.0010 | -0.409 | 1,110 | 6.70 | 7.75 | 9 | 452 | 42.8% | -0.09 | 0.0010 | -0.435 | |
| 185.30 | 194.20 | 1 | 81 | 42.8% | 0.90 | 0.0011 | -0.447 | 1,120 | 8.40 | 8.95 | 96 | 645 | 43.2% | -0.11 | 0.0011 | -0.472 |
| 176.10 | 187.20 | 418 | 43.5% | 0.88 | 0.0012 | -0.487 | 1,130 | 9.40 | 10.15 | 76 | 248 | 42.8% | -0.12 | 0.0012 | -0.511 | |
| 164.00 | 177.95 | 25 | 116 | 40.6% | 0.87 | 0.0013 | -0.528 | 1,140 | 10.75 | 11.65 | 80 | 400 | 42.7% | -0.13 | 0.0013 | -0.551 |
| 155.65 | 169.00 | 6 | 144 | 40.4% | 0.85 | 0.0014 | -0.569 | 1,150 | 12.30 | 13.30 | 26 | 354 | 42.6% | -0.15 | 0.0014 | -0.591 |
| 147.80 | 159.75 | 1 | 162 | 40.1% | 0.84 | 0.0015 | -0.611 | 1,160 | 13.80 | 15.50 | 17 | 209 | 42.6% | -0.16 | 0.0015 | -0.631 |
| 139.00 | 151.55 | 13 | 123 | 39.7% | 0.82 | 0.0016 | -0.652 | 1,170 | 15.70 | 17.00 | 82 | 140 | 42.3% | -0.18 | 0.0016 | -0.671 |
| 131.20 | 147.00 | 157 | 41.4% | 0.80 | 0.0017 | -0.692 | 1,180 | 17.90 | 19.45 | 63 | 176 | 42.4% | -0.20 | 0.0017 | -0.710 | |
| 124.70 | 137.40 | 1 | 318 | 41.0% | 0.79 | 0.0018 | -0.732 | 1,190 | 19.80 | 22.05 | 19 | 127 | 42.2% | -0.22 | 0.0018 | -0.748 |
| 118.00 | 128.00 | 41 | 362 | 40.4% | 0.77 | 0.0019 | -0.769 | 1,200 | 22.25 | 24.60 | 71 | 161 | 42.1% | -0.24 | 0.0019 | -0.785 |
| 110.25 | 122.70 | 1 | 73 | 41.0% | 0.74 | 0.0020 | -0.805 | 1,210 | 24.70 | 28.65 | 70 | 87 | 42.4% | -0.26 | 0.0020 | -0.819 |
| 105.75 | 113.20 | 4 | 309 | 41.0% | 0.72 | 0.0021 | -0.838 | 1,220 | 26.75 | 31.90 | 5 | 85 | 42.0% | -0.28 | 0.0021 | -0.851 |
| 98.05 | 110.60 | 39.6% | 0.71 | 0.0022 | -0.854 | 1,225 | 25.70 | 37.00 | 1 | 42.3% | -0.29 | 0.0022 | -0.866 | |||
| 96.75 | 107.35 | 4 | 55 | 40.4% | 0.70 | 0.0022 | -0.869 | 1,230 | 31.20 | 34.80 | 25 | 33 | 42.3% | -0.30 | 0.0022 | -0.881 |
| 94.05 | 105.80 | 1 | 41.3% | 0.69 | 0.0022 | -0.883 | 1,235 | 28.60 | 39.85 | 4 | 11 | 41.9% | -0.31 | 0.0022 | -0.894 | |
| 90.85 | 100.10 | 30 | 1,016 | 40.4% | 0.68 | 0.0023 | -0.896 | 1,240 | 34.00 | 38.95 | 77 | 65 | 42.2% | -0.32 | 0.0023 | -0.907 |
| 91.70 | 95.30 | 30 | 12 | 41.2% | 0.67 | 0.0023 | -0.909 | 1,245 | 34.65 | 41.00 | 13 | 55 | 41.8% | -0.34 | 0.0023 | -0.919 |
| 84.90 | 95.90 | 31 | 148 | 41.2% | 0.65 | 0.0024 | -0.920 | 1,250 | 37.75 | 42.30 | 31 | 26 | 42.0% | -0.35 | 0.0024 | -0.930 |
| 82.30 | 89.45 | 6 | 16 | 40.1% | 0.64 | 0.0024 | -0.931 | 1,255 | 39.00 | 42.75 | 4 | 2 | 41.2% | -0.36 | 0.0024 | -0.940 |
| 79.40 | 86.10 | 128 | 951 | 40.0% | 0.63 | 0.0024 | -0.941 | 1,260 | 38.30 | 48.50 | 4 | 123 | 41.5% | -0.37 | 0.0024 | -0.949 |
| 77.85 | 86.25 | 2 | 41.5% | 0.62 | 0.0024 | -0.950 | 1,265 | 40.80 | 49.20 | 1 | 41.2% | -0.38 | 0.0024 | -0.958 | ||
| 72.80 | 83.10 | 5 | 763 | 40.6% | 0.61 | 0.0025 | -0.957 | 1,270 | 41.70 | 51.15 | 22 | 40.6% | -0.40 | 0.0025 | -0.965 | |
| 72.55 | 79.75 | 10 | 41.3% | 0.59 | 0.0025 | -0.964 | 1,275 | 45.85 | 55.00 | 41.9% | -0.41 | 0.0025 | -0.971 | |||
| 69.50 | 74.35 | 177 | 1,502 | 40.2% | 0.58 | 0.0025 | -0.970 | 1,280 | 48.30 | 56.30 | 7 | 132 | 41.5% | -0.42 | 0.0025 | -0.976 |
| 66.80 | 75.65 | 2 | 33 | 41.5% | 0.57 | 0.0025 | -0.975 | 1,285 | 48.10 | 60.95 | 41.4% | -0.43 | 0.0025 | -0.980 | ||
| 64.30 | 69.95 | 28 | 8 | 40.5% | 0.55 | 0.0025 | -0.978 | 1,290 | 52.50 | 57.75 | 65 | 40.2% | -0.45 | 0.0026 | -0.983 | |
| 61.65 | 68.10 | 17 | 9 | 40.7% | 0.54 | 0.0026 | -0.981 | 1,295 | 56.15 | 63.65 | 2 | 41.7% | -0.46 | 0.0026 | -0.985 | |
| 60.10 | 63.80 | 82 | 1,614 | 40.3% | 0.53 | 0.0026 | -0.983 | 1,300 | 60.00 | 63.55 | 12 | 34 | 41.3% | -0.47 | 0.0026 | -0.986 |
| 57.35 | 61.60 | 18 | 2 | 40.3% | 0.52 | 0.0026 | -0.983 | 1,305 | 59.50 | 69.85 | 3 | 41.4% | -0.49 | 0.0026 | -0.986 | |
| 54.90 | 58.95 | 163 | 9 | 40.1% | 0.50 | 0.0026 | -0.983 | 1,310 | 64.00 | 70.90 | 5 | 41.5% | -0.50 | 0.0026 | -0.985 | |
| 52.45 | 58.70 | 3 | 40.7% | 0.49 | 0.0026 | -0.981 | 1,315 | 66.50 | 74.45 | 6 | 41.7% | -0.51 | 0.0026 | -0.983 | ||
| 50.25 | 56.05 | 145 | 1,080 | 40.5% | 0.48 | 0.0026 | -0.978 | 1,320 | 67.25 | 78.45 | 6 | 33 | 41.4% | -0.52 | 0.0026 | -0.980 |
| 41.05 | 45.80 | 49 | 651 | 39.4% | 0.43 | 0.0026 | -0.958 | 1,340 | 78.35 | 90.00 | 22 | 34 | 41.0% | -0.58 | 0.0026 | -0.958 |
| 34.65 | 38.15 | 179 | 577 | 39.5% | 0.38 | 0.0025 | -0.922 | 1,360 | 91.85 | 103.05 | 4 | 56 | 41.3% | -0.63 | 0.0025 | -0.920 |
| 28.55 | 32.05 | 13 | 348 | 39.5% | 0.33 | 0.0024 | -0.874 | 1,380 | 105.50 | 116.70 | 3 | 35 | 41.3% | -0.67 | 0.0024 | -0.870 |
| 23.50 | 26.10 | 90 | 816 | 39.3% | 0.29 | 0.0023 | -0.814 | 1,400 | 118.30 | 131.80 | 32 | 40.8% | -0.72 | 0.0023 | -0.811 | |
| 18.85 | 21.70 | 48 | 665 | 39.3% | 0.24 | 0.0021 | -0.748 | 1,420 | 134.50 | 147.55 | 16 | 41.4% | -0.76 | 0.0021 | -0.745 | |
| 15.15 | 17.30 | 36 | 1,763 | 39.1% | 0.21 | 0.0019 | -0.676 | 1,440 | 150.60 | 163.75 | 22 | 41.5% | -0.80 | 0.0020 | -0.675 | |
| 12.10 | 13.70 | 290 | 1,169 | 39.0% | 0.17 | 0.0017 | -0.604 | 1,460 | 167.30 | 180.30 | 28 | 41.5% | -0.83 | 0.0018 | -0.605 | |
| 9.45 | 11.80 | 7 | 109 | 39.4% | 0.14 | 0.0015 | -0.533 | 1,480 | 184.95 | 197.35 | 41.7% | -0.86 | 0.0016 | -0.536 | ||
| 7.55 | 8.65 | 77 | 419 | 38.9% | 0.12 | 0.0013 | -0.466 | 1,500 | 203.15 | 215.75 | 42.6% | -0.89 | 0.0014 | -0.471 | ||
| 5.60 | 7.55 | 8 | 154 | 39.3% | 0.10 | 0.0012 | -0.404 | 1,520 | 219.35 | 233.95 | 41.4% | -0.91 | 0.0013 | -0.414 | ||
| 4.40 | 5.30 | 3 | 118 | 38.7% | 0.08 | 0.0010 | -0.348 | 1,540 | 240.50 | 252.65 | 43.8% | -0.93 | 0.0011 | -0.362 | ||
| 3.40 | 4.60 | 173 | 39.3% | 0.07 | 0.0009 | -0.298 | 1,560 | 259.40 | 271.70 | 44.5% | -0.95 | 0.0010 | -0.322 | |||
| 2.73 | 3.60 | 191 | 182 | 39.5% | 0.05 | 0.0007 | -0.255 | 1,580 | 278.95 | 290.85 | 45.7% | -0.96 | 0.0009 | -0.275 | ||
| 1.96 | 2.83 | 26 | 387 | 39.4% | 0.04 | 0.0006 | -0.218 | 1,600 | 297.95 | 310.25 | 46.2% | -0.98 | 0.0008 | -0.244 | ||
| 1.34 | 3.00 | 1 | 33 | 40.6% | 0.04 | 0.0005 | -0.186 | 1,620 | 318.25 | 330.00 | 48.4% | -0.98 | 0.0006 | -0.208 | ||
| 0.7200 | 2.85 | 46 | 41.0% | 0.03 | 0.0004 | -0.159 | 1,640 | 337.75 | 350.30 | 50.2% | -0.99 | 0.0004 | -0.180 | |||
| 0.8200 | 1.73 | 24 | 40.6% | 0.02 | 0.0004 | -0.136 | 1,660 | 357.70 | 370.30 | 52.2% | -1.00 | 0.0002 | -0.168 | |||
| 0.3800 | 1.76 | 26 | 41.1% | 0.02 | 0.0003 | -0.116 | 1,680 | 377.95 | 390.30 | 54.5% | -1.00 | 0.0001 | -0.154 | |||
| 0 | 1.88 | 28 | 42.0% | 0.02 | 0.0003 | -0.099 | 1,700 | 397.80 | 409.85 | 55.8% | -1.00 | 0.0000 | -0.154 | |||
| 0.1200 | 1.58 | 35 | 42.9% | 0.01 | 0.0002 | -0.085 | 1,720 | 417.80 | 429.70 | 57.5% | -1.00 | 0.0000 | -0.154 | |||
| 0.0100 | 1.08 | 1 | 34 | 42.0% | 0.01 | 0.0002 | -0.072 | 1,740 | 437.80 | 449.70 | 59.4% | -1.00 | 0.0000 | -0.154 | ||
| 0 | 1.25 | 33 | 44.1% | 0.01 | 0.0002 | -0.062 | 1,760 | 458.15 | 469.70 | 61.7% | -1.00 | 0.0000 | -0.154 | |||
| 0 | 0.9600 | 6 | 44.1% | 0.01 | 0.0001 | -0.053 | 1,780 | 477.80 | 490.10 | 63.6% | -1.00 | 0.0000 | -0.154 | |||
| 0 | 0.7500 | 182 | 44.2% | 0.01 | 0.0001 | -0.046 | 1,800 | 498.15 | 509.70 | 65.4% | -1.00 | 0.0000 | -0.154 | |||
| 0.0100 | 0.3000 | 1 | 38 | 41.5% | 0.01 | 0.0001 | -0.040 | 1,820 | 515.60 | 529.75 | 62.8% | -1.00 | 0.0000 | -0.154 | ||
| 0.0100 | 2.38 | 5 | 115 | 54.0% | 0.00 | 0.0001 | -0.034 | 1,840 | 538.15 | 549.70 | 68.9% | -1.00 | 0.0000 | -0.154 | ||
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。