LLY 期权链 Eli Lilly and Company
Cboe delayed options data · 截至 21:57 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% (1,164.14–1,409.19) · ATM IV 40.9% · 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 | |
| 630.00 | 645.95 | 99.0% | 1.00 | 0.0000 | 0.000 | 650 | 0 | 4.90 | 34 | 116.4% | -0.00 | 0.0000 | -0.014 | |||
| 620.05 | 636.00 | 97.3% | 1.00 | 0.0000 | 0.000 | 660 | 0 | 0.5400 | 143 | 75.2% | -0.00 | 0.0000 | -0.014 | |||
| 610.10 | 625.85 | 2 | 94.0% | 1.00 | 0.0000 | 0.000 | 670 | 0 | 4.90 | 155 | 111.7% | -0.00 | 0.0000 | -0.015 | ||
| 600.10 | 616.00 | 1 | 92.7% | 1.00 | 0.0000 | 0.000 | 680 | 0 | 4.90 | 37 | 109.5% | -0.00 | 0.0000 | -0.015 | ||
| 590.15 | 606.00 | 90.7% | 1.00 | 0.0000 | 0.000 | 690 | 0 | 4.90 | 32 | 107.2% | -0.00 | 0.0000 | -0.016 | |||
| 580.20 | 596.00 | 4 | 88.7% | 1.00 | 0.0000 | 0.000 | 700 | 0 | 3.20 | 1 | 419 | 98.5% | -0.00 | 0.0000 | -0.017 | |
| 570.20 | 586.00 | 86.3% | 1.00 | 0.0000 | 0.000 | 710 | 0 | 1.44 | 4 | 44 | 86.7% | -0.00 | 0.0000 | -0.017 | ||
| 562.55 | 573.40 | 1 | 81.7% | 1.00 | 0.0000 | 0.000 | 720 | 0 | 4.25 | 49 | 98.5% | -0.00 | 0.0000 | -0.018 | ||
| 550.30 | 566.00 | 82.5% | 1.00 | 0.0000 | 0.000 | 730 | 0 | 0.6500 | 125 | 75.6% | -0.00 | 0.0000 | -0.019 | |||
| 540.30 | 556.00 | 3 | 80.2% | 1.00 | 0.0000 | 0.000 | 740 | 0 | 4.25 | 70 | 94.2% | -0.00 | 0.0000 | -0.020 | ||
| 530.35 | 546.00 | 1 | 78.3% | 1.00 | 0.0000 | 0.000 | 750 | 0 | 4.90 | 1 | 159 | 94.4% | -0.00 | 0.0000 | -0.021 | |
| 519.95 | 536.00 | 32 | 72.3% | 1.00 | 0.0000 | 0.000 | 760 | 0 | 4.90 | 52 | 92.3% | -0.00 | 0.0000 | -0.022 | ||
| 510.40 | 526.00 | 2 | 74.3% | 1.00 | 0.0000 | 0.000 | 770 | 0 | 2.08 | 2 | 36 | 79.6% | -0.00 | 0.0000 | -0.023 | |
| 500.45 | 516.40 | 3 | 75.4% | 1.00 | 0.0000 | 0.000 | 780 | 0 | 2.18 | 53 | 78.3% | -0.00 | 0.0000 | -0.024 | ||
| 490.50 | 506.30 | 1 | 72.9% | 1.00 | 0.0000 | 0.000 | 790 | 0 | 0.6700 | 68 | 66.2% | -0.00 | 0.0000 | -0.026 | ||
| 480.55 | 496.45 | 20 | 72.1% | 1.00 | 0.0000 | 0.000 | 800 | 0 | 2.58 | 138 | 338 | 76.5% | -0.00 | 0.0000 | -0.028 | |
| 471.35 | 486.50 | 1 | 74.4% | 1.00 | 0.0000 | 0.000 | 810 | 0 | 2.45 | 13 | 252 | 74.2% | -0.00 | 0.0000 | -0.029 | |
| 460.65 | 476.55 | 9 | 69.2% | 1.00 | 0.0000 | 0.000 | 820 | 0 | 4.90 | 4 | 206 | 80.5% | -0.00 | 0.0000 | -0.032 | |
| 450.70 | 466.60 | 16 | 67.7% | 1.00 | 0.0000 | 0.000 | 830 | 0 | 0.7000 | 382 | 60.3% | -0.00 | 0.0000 | -0.034 | ||
| 441.85 | 455.55 | 17 | 66.3% | 1.00 | 0.0000 | 0.000 | 840 | 0 | 0.5400 | 145 | 57.2% | -0.00 | 0.0000 | -0.036 | ||
| 431.60 | 445.60 | 20 | 63.2% | 1.00 | 0.0001 | 0.000 | 850 | 0 | 0.5600 | 23 | 388 | 55.9% | -0.00 | 0.0001 | -0.039 | |
| 420.85 | 436.80 | 6 | 63.6% | 1.00 | 0.0001 | 0.000 | 860 | 0 | 1.45 | 16 | 145 | 61.1% | -0.00 | 0.0001 | -0.043 | |
| 410.90 | 426.85 | 4 | 62.2% | 1.00 | 0.0001 | 0.000 | 870 | 0.2500 | 0.8600 | 10 | 151 | 57.5% | -0.01 | 0.0001 | -0.046 | |
| 400.95 | 416.90 | 39 | 60.8% | 0.99 | 0.0001 | 0.000 | 880 | 0.2000 | 0.9300 | 167 | 56.1% | -0.01 | 0.0001 | -0.050 | ||
| 391.75 | 406.55 | 5 | 60.7% | 0.99 | 0.0001 | -0.003 | 890 | 0.1100 | 1.00 | 433 | 54.5% | -0.01 | 0.0001 | -0.055 | ||
| 381.10 | 397.05 | 18 | 58.3% | 0.99 | 0.0001 | -0.009 | 900 | 0.3100 | 0.7600 | 99 | 579 | 52.8% | -0.01 | 0.0001 | -0.060 | |
| 371.20 | 387.10 | 14 | 57.1% | 0.99 | 0.0001 | -0.016 | 910 | 0.0100 | 0.9400 | 4 | 101 | 50.6% | -0.01 | 0.0001 | -0.066 | |
| 361.25 | 377.20 | 4 | 22 | 55.8% | 0.99 | 0.0001 | -0.024 | 920 | 0.0200 | 0.9300 | 5 | 89 | 49.1% | -0.01 | 0.0001 | -0.072 |
| 352.15 | 367.15 | 4 | 7 | 56.7% | 0.99 | 0.0001 | -0.032 | 930 | 0.1500 | 0.9700 | 187 | 48.7% | -0.01 | 0.0001 | -0.079 | |
| 340.85 | 357.45 | 25 | 51.7% | 0.99 | 0.0002 | -0.041 | 940 | 0.5000 | 1.03 | 23 | 367 | 49.3% | -0.01 | 0.0002 | -0.087 | |
| 331.60 | 347.55 | 28 | 52.7% | 0.99 | 0.0002 | -0.051 | 950 | 0.3900 | 1.28 | 107 | 270 | 48.4% | -0.01 | 0.0002 | -0.096 | |
| 320.10 | 338.00 | 33 | 47.5% | 0.99 | 0.0002 | -0.062 | 960 | 0.3100 | 2.04 | 7 | 87 | 49.4% | -0.02 | 0.0002 | -0.106 | |
| 311.90 | 327.85 | 9 | 50.9% | 0.98 | 0.0002 | -0.075 | 970 | 0.6100 | 1.41 | 5 | 151 | 46.8% | -0.02 | 0.0002 | -0.117 | |
| 301.55 | 314.80 | 38 | 0.98 | 0.0003 | -0.088 | 980 | 0.8600 | 1.70 | 18 | 230 | 46.9% | -0.02 | 0.0003 | -0.130 | ||
| 291.60 | 304.85 | 70 | 0.98 | 0.0003 | -0.103 | 990 | 1.09 | 2.22 | 5 | 445 | 47.4% | -0.02 | 0.0003 | -0.144 | ||
| 284.95 | 295.85 | 1 | 174 | 48.0% | 0.98 | 0.0003 | -0.120 | 1,000 | 1.46 | 1.90 | 133 | 2,291 | 45.9% | -0.03 | 0.0003 | -0.159 |
| 275.35 | 288.35 | 10 | 51.2% | 0.97 | 0.0004 | -0.139 | 1,010 | 1.09 | 3.95 | 11 | 262 | 47.7% | -0.03 | 0.0004 | -0.176 | |
| 263.05 | 279.05 | 12 | 47.0% | 0.97 | 0.0004 | -0.159 | 1,020 | 1.46 | 2.74 | 32 | 225 | 44.6% | -0.03 | 0.0004 | -0.195 | |
| 253.40 | 269.35 | 13 | 46.3% | 0.96 | 0.0005 | -0.181 | 1,030 | 1.55 | 2.88 | 28 | 218 | 44.3% | -0.04 | 0.0005 | -0.216 | |
| 243.80 | 259.80 | 23 | 45.8% | 0.96 | 0.0005 | -0.205 | 1,040 | 2.31 | 3.45 | 16 | 179 | 44.0% | -0.04 | 0.0006 | -0.239 | |
| 237.10 | 247.20 | 17 | 83 | 44.9% | 0.95 | 0.0006 | -0.231 | 1,050 | 2.73 | 3.85 | 47 | 443 | 43.6% | -0.05 | 0.0006 | -0.264 |
| 227.40 | 241.75 | 30 | 48.5% | 0.95 | 0.0007 | -0.260 | 1,060 | 3.20 | 4.45 | 40 | 196 | 43.3% | -0.06 | 0.0007 | -0.291 | |
| 217.40 | 231.80 | 36 | 46.6% | 0.94 | 0.0008 | -0.290 | 1,070 | 1.64 | 4.95 | 58 | 168 | 40.3% | -0.06 | 0.0008 | -0.320 | |
| 206.35 | 222.40 | 4 | 41 | 44.3% | 0.93 | 0.0008 | -0.323 | 1,080 | 4.30 | 7.00 | 75 | 264 | 43.7% | -0.07 | 0.0008 | -0.352 |
| 199.55 | 212.70 | 2 | 32 | 45.5% | 0.92 | 0.0009 | -0.358 | 1,090 | 5.20 | 8.40 | 27 | 267 | 44.0% | -0.08 | 0.0009 | -0.386 |
| 190.35 | 200.85 | 3 | 107 | 42.8% | 0.91 | 0.0010 | -0.395 | 1,100 | 6.20 | 8.70 | 207 | 499 | 43.2% | -0.09 | 0.0010 | -0.421 |
| 179.75 | 195.00 | 35 | 43.6% | 0.90 | 0.0011 | -0.433 | 1,110 | 6.25 | 9.05 | 30 | 452 | 41.7% | -0.10 | 0.0011 | -0.458 | |
| 172.55 | 183.10 | 2 | 81 | 42.2% | 0.88 | 0.0012 | -0.473 | 1,120 | 7.10 | 10.40 | 119 | 645 | 41.4% | -0.12 | 0.0012 | -0.497 |
| 163.95 | 175.05 | 1 | 418 | 42.4% | 0.87 | 0.0013 | -0.514 | 1,130 | 8.50 | 13.25 | 80 | 248 | 42.3% | -0.13 | 0.0013 | -0.537 |
| 155.55 | 165.95 | 27 | 116 | 41.9% | 0.86 | 0.0014 | -0.556 | 1,140 | 11.15 | 13.00 | 284 | 400 | 41.8% | -0.15 | 0.0014 | -0.578 |
| 147.10 | 157.75 | 8 | 144 | 41.7% | 0.84 | 0.0016 | -0.599 | 1,150 | 13.10 | 14.65 | 51 | 354 | 41.7% | -0.16 | 0.0016 | -0.619 |
| 139.30 | 149.70 | 4 | 162 | 41.8% | 0.82 | 0.0017 | -0.640 | 1,160 | 14.25 | 16.85 | 71 | 209 | 41.4% | -0.18 | 0.0017 | -0.660 |
| 131.45 | 141.85 | 14 | 123 | 41.7% | 0.80 | 0.0018 | -0.682 | 1,170 | 15.20 | 19.20 | 134 | 140 | 40.9% | -0.20 | 0.0018 | -0.700 |
| 123.50 | 134.25 | 1 | 157 | 41.5% | 0.78 | 0.0019 | -0.722 | 1,180 | 19.20 | 23.80 | 83 | 176 | 42.6% | -0.22 | 0.0019 | -0.739 |
| 116.40 | 126.70 | 1 | 318 | 41.5% | 0.76 | 0.0020 | -0.761 | 1,190 | 21.60 | 24.10 | 31 | 127 | 41.5% | -0.24 | 0.0020 | -0.777 |
| 109.55 | 119.45 | 58 | 362 | 41.6% | 0.74 | 0.0021 | -0.798 | 1,200 | 24.50 | 28.30 | 258 | 161 | 42.0% | -0.26 | 0.0021 | -0.813 |
| 100.20 | 113.95 | 4 | 73 | 41.1% | 0.72 | 0.0022 | -0.832 | 1,210 | 24.40 | 32.50 | 76 | 87 | 41.2% | -0.28 | 0.0022 | -0.846 |
| 95.70 | 106.60 | 28 | 309 | 41.7% | 0.70 | 0.0022 | -0.864 | 1,220 | 26.40 | 37.50 | 15 | 85 | 41.3% | -0.31 | 0.0023 | -0.877 |
| 90.80 | 104.75 | 19 | 41.6% | 0.69 | 0.0023 | -0.878 | 1,225 | 30.15 | 37.00 | 3 | 1 | 41.2% | -0.32 | 0.0023 | -0.891 | |
| 88.60 | 101.00 | 5 | 55 | 41.7% | 0.67 | 0.0023 | -0.892 | 1,230 | 31.85 | 39.40 | 51 | 33 | 41.4% | -0.33 | 0.0023 | -0.904 |
| 85.45 | 98.80 | 1 | 1 | 42.0% | 0.66 | 0.0024 | -0.905 | 1,235 | 31.95 | 41.25 | 41 | 11 | 40.7% | -0.34 | 0.0024 | -0.916 |
| 84.30 | 95.45 | 58 | 1,016 | 42.6% | 0.65 | 0.0024 | -0.917 | 1,240 | 33.70 | 44.80 | 95 | 65 | 41.2% | -0.35 | 0.0024 | -0.927 |
| 79.20 | 90.90 | 31 | 12 | 41.2% | 0.64 | 0.0024 | -0.928 | 1,245 | 35.65 | 45.10 | 19 | 55 | 40.6% | -0.37 | 0.0024 | -0.938 |
| 80.25 | 88.55 | 32 | 148 | 42.8% | 0.62 | 0.0025 | -0.938 | 1,250 | 37.10 | 48.85 | 44 | 26 | 40.9% | -0.38 | 0.0025 | -0.947 |
| 75.25 | 84.40 | 16 | 16 | 41.6% | 0.61 | 0.0025 | -0.946 | 1,255 | 37.45 | 49.20 | 9 | 2 | 39.7% | -0.39 | 0.0025 | -0.955 |
| 71.95 | 82.35 | 136 | 951 | 41.7% | 0.60 | 0.0025 | -0.954 | 1,260 | 41.80 | 53.20 | 4 | 123 | 41.0% | -0.40 | 0.0025 | -0.962 |
| 67.90 | 78.55 | 1 | 2 | 40.8% | 0.59 | 0.0025 | -0.961 | 1,265 | 45.20 | 51.60 | 3 | 40.1% | -0.42 | 0.0025 | -0.969 | |
| 65.20 | 76.85 | 12 | 763 | 41.2% | 0.57 | 0.0026 | -0.967 | 1,270 | 45.10 | 56.70 | 14 | 22 | 40.2% | -0.43 | 0.0026 | -0.974 |
| 64.70 | 74.15 | 1 | 10 | 41.8% | 0.56 | 0.0026 | -0.971 | 1,275 | 48.90 | 58.65 | 7 | 40.6% | -0.44 | 0.0026 | -0.977 | |
| 62.20 | 69.05 | 254 | 1,502 | 41.0% | 0.55 | 0.0026 | -0.974 | 1,280 | 51.10 | 60.20 | 14 | 132 | 40.1% | -0.46 | 0.0026 | -0.980 |
| 60.50 | 66.60 | 10 | 33 | 41.2% | 0.53 | 0.0026 | -0.977 | 1,285 | 53.75 | 64.20 | 2 | 40.7% | -0.47 | 0.0026 | -0.982 | |
| 55.95 | 64.40 | 71 | 8 | 40.6% | 0.52 | 0.0026 | -0.978 | 1,290 | 52.80 | 66.40 | 78 | 39.4% | -0.48 | 0.0026 | -0.983 | |
| 52.65 | 64.10 | 44 | 9 | 40.9% | 0.51 | 0.0026 | -0.978 | 1,295 | 58.95 | 68.90 | 3 | 40.5% | -0.49 | 0.0026 | -0.982 | |
| 53.95 | 57.50 | 323 | 1,614 | 40.6% | 0.50 | 0.0026 | -0.977 | 1,300 | 61.35 | 70.80 | 22 | 34 | 40.1% | -0.51 | 0.0026 | -0.980 |
| 50.95 | 56.70 | 45 | 2 | 40.9% | 0.48 | 0.0026 | -0.975 | 1,305 | 64.05 | 73.65 | 4 | 40.1% | -0.52 | 0.0026 | -0.978 | |
| 48.95 | 56.95 | 321 | 9 | 41.7% | 0.47 | 0.0026 | -0.972 | 1,310 | 66.85 | 76.75 | 5 | 40.1% | -0.53 | 0.0026 | -0.974 | |
| 43.65 | 54.80 | 6 | 3 | 40.6% | 0.46 | 0.0026 | -0.967 | 1,315 | 69.90 | 81.65 | 8 | 40.8% | -0.55 | 0.0026 | -0.969 | |
| 44.05 | 49.65 | 330 | 1,080 | 40.4% | 0.44 | 0.0026 | -0.962 | 1,320 | 71.25 | 82.70 | 6 | 33 | 39.6% | -0.56 | 0.0026 | -0.963 |
| 35.45 | 43.75 | 71 | 651 | 40.5% | 0.39 | 0.0026 | -0.930 | 1,340 | 84.45 | 96.60 | 22 | 34 | 40.3% | -0.61 | 0.0026 | -0.929 |
| 30.40 | 33.55 | 286 | 577 | 39.7% | 0.34 | 0.0025 | -0.883 | 1,360 | 96.75 | 108.75 | 4 | 56 | 39.4% | -0.66 | 0.0025 | -0.882 |
| 22.85 | 28.60 | 139 | 348 | 39.1% | 0.30 | 0.0023 | -0.824 | 1,380 | 110.60 | 122.60 | 3 | 35 | 38.9% | -0.71 | 0.0024 | -0.823 |
| 19.55 | 22.75 | 194 | 816 | 39.3% | 0.26 | 0.0022 | -0.756 | 1,400 | 124.20 | 140.80 | 1 | 32 | 39.4% | -0.75 | 0.0022 | -0.756 |
| 15.35 | 18.35 | 99 | 665 | 39.0% | 0.22 | 0.0020 | -0.683 | 1,420 | 140.10 | 156.60 | 1 | 16 | 39.2% | -0.79 | 0.0020 | -0.685 |
| 12.65 | 14.35 | 96 | 1,763 | 39.0% | 0.18 | 0.0018 | -0.609 | 1,440 | 156.70 | 173.55 | 22 | 39.3% | -0.83 | 0.0019 | -0.613 | |
| 7.50 | 12.75 | 360 | 1,169 | 38.3% | 0.15 | 0.0016 | -0.536 | 1,460 | 173.95 | 190.00 | 28 | 38.8% | -0.86 | 0.0017 | -0.542 | |
| 6.25 | 10.65 | 25 | 109 | 38.9% | 0.12 | 0.0014 | -0.467 | 1,480 | 192.10 | 208.00 | 39.0% | -0.89 | 0.0015 | -0.477 | ||
| 5.50 | 8.80 | 114 | 419 | 39.7% | 0.10 | 0.0012 | -0.405 | 1,500 | 211.95 | 225.00 | 2 | 39.2% | -0.91 | 0.0013 | -0.417 | |
| 4.90 | 6.10 | 68 | 154 | 39.5% | 0.08 | 0.0010 | -0.349 | 1,520 | 231.30 | 245.05 | 41.2% | -0.93 | 0.0012 | -0.370 | ||
| 2.57 | 4.45 | 23 | 118 | 37.9% | 0.07 | 0.0009 | -0.299 | 1,540 | 248.15 | 262.10 | 35.5% | -0.95 | 0.0010 | -0.321 | ||
| 2.35 | 4.70 | 65 | 173 | 40.1% | 0.06 | 0.0008 | -0.257 | 1,560 | 267.35 | 283.30 | 38.6% | -0.97 | 0.0010 | -0.296 | ||
| 2.24 | 3.55 | 512 | 182 | 40.5% | 0.05 | 0.0006 | -0.221 | 1,580 | 286.75 | 302.65 | -0.98 | 0.0008 | -0.238 | |||
| 1.15 | 3.50 | 71 | 387 | 40.8% | 0.04 | 0.0005 | -0.189 | 1,600 | 306.40 | 322.35 | -0.99 | 0.0006 | -0.217 | |||
| 1.09 | 2.52 | 215 | 33 | 40.9% | 0.03 | 0.0005 | -0.163 | 1,620 | 326.15 | 342.05 | -0.99 | 0.0004 | -0.188 | |||
| 0.2400 | 2.98 | 6 | 46 | 41.9% | 0.03 | 0.0004 | -0.140 | 1,640 | 346.00 | 364.00 | 44.4% | -1.00 | 0.0002 | -0.168 | ||
| 0.4100 | 2.26 | 12 | 24 | 42.4% | 0.02 | 0.0003 | -0.121 | 1,660 | 366.00 | 384.00 | 46.2% | -1.00 | 0.0001 | -0.168 | ||
| 0 | 2.27 | 44 | 26 | 43.0% | 0.02 | 0.0003 | -0.105 | 1,680 | 386.05 | 402.55 | -1.00 | 0.0000 | -0.168 | |||
| 0 | 4.90 | 28 | 50.3% | 0.01 | 0.0002 | -0.091 | 1,700 | 406.10 | 422.05 | -1.00 | 0.0000 | -0.168 | ||||
| 0 | 3.35 | 35 | 48.9% | 0.01 | 0.0002 | -0.079 | 1,720 | 426.10 | 442.00 | -1.00 | 0.0000 | -0.168 | ||||
| 0.0100 | 2.06 | 1 | 34 | 47.1% | 0.01 | 0.0002 | -0.069 | 1,740 | 446.10 | 462.00 | -1.00 | 0.0000 | -0.168 | |||
| 0.0100 | 2.93 | 33 | 51.1% | 0.01 | 0.0001 | -0.060 | 1,760 | 466.10 | 482.00 | -1.00 | 0.0000 | -0.168 | ||||
| 0 | 4.15 | 6 | 55.5% | 0.01 | 0.0001 | -0.052 | 1,780 | 486.10 | 502.00 | -1.00 | 0.0000 | -0.168 | ||||
| 0 | 0.7500 | 182 | 45.6% | 0.01 | 0.0001 | -0.046 | 1,800 | 506.45 | 522.00 | -1.00 | 0.0000 | -0.168 | ||||
| 0.0100 | 0.3000 | 7 | 38 | 42.8% | 0.01 | 0.0001 | -0.040 | 1,820 | 526.10 | 542.00 | -1.00 | 0.0000 | -0.168 | |||
| 0.0100 | 2.40 | 9 | 115 | 55.6% | 0.00 | 0.0001 | -0.035 | 1,840 | 546.10 | 562.00 | -1.00 | 0.0000 | -0.168 | |||
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。