일라이릴리, Eli Lilly and Co. (LLY) 옵션 시장 분석

만기

AI 옵션 분석 생성 중

맥스 페인

$1,240

풋/콜 비율

1.62

ATM 내재변동성

38.3%

예상 변동폭

±2.0%

Open Interest 분포 (Strike별)

Call OIPut OIMax Pain현재가

Strike별 Open Interest 데이터
Strike	Call OI	Put OI
610	0	132
620	0	87
630	0	520
640	0	118
650	0	43
660	0	1082
670	0	90
680	0	45
690	0	189
700	0	1106
710	0	178
720	0	160
730	0	208
740	0	590
750	0	159
760	0	131
770	0	114
780	0	6
790	0	59
800	3	92
810	0	108
820	0	52
830	0	192
840	0	208
850	3	68
860	0	108
870	1	167
880	0	46
890	0	113
900	0	132
910	0	44
920	0	43
930	0	51
935	0	29
940	1	323
945	0	136
950	0	72
955	0	32
960	0	38
965	0	111
970	1	140
975	44	42
980	0	102
985	0	21
990	0	57
995	0	18
1000	1	222
1005	0	38
1010	0	58
1015	0	28
1020	1	46
1025	0	126
1030	2	53
1035	2	67
1040	12	61
1045	2	63
1050	6	310
1055	12	88
1060	10	241
1065	7	75
1070	14	59
1075	7	226
1080	11	406
1085	5	69
1090	12	159
1095	3	72
1100	18	1364
1105	6	272
1110	19	166
1115	8	116
1120	15	224
1125	14	394
1130	24	164
1135	24	808
1140	19	215
1145	47	76
1150	314	415
1152.5	2	28
1155	38	251
1157.5	6	63
1160	47	393
1162.5	10	48
1165	39	340
1167.5	4	22
1170	84	166
1172.5	2	14
1175	31	117
1180	52	201
1182.5	6	83
1185	51	199
1187.5	10	35
1190	50	212
1192.5	8	4
1195	34	202
1197.5	6	53
1200	80	722
1205	94	233
1210	90	348
1215	40	80
1220	92	289
1225	89	94
1230	102	87
1235	74	97
1240	148	142
1245	251	99
1250	491	273
1255	88	44
1257.5	3	0
1260	210	88
1262.5	14	37
1265	105	108
1267.5	7	24
1270	260	79
1272.5	24	7
1275	105	47
1277.5	21	29
1280	253	170
1282.5	35	31
1285	55	42
1290	173	63
1295	114	59
1300	835	62
1305	71	11
1310	126	217
1315	81	55
1320	175	44
1325	224	16
1330	151	12
1335	37	0
1340	171	4
1345	58	0
1350	221	17
1355	35	0
1360	326	13
1365	22	1
1370	145	0
1375	70	0
1380	261	11
1385	28	1
1390	85	0
1395	106	0
1400	821	2
1405	42	0
1410	114	0
1415	104	0
1420	133	3
1425	50	0
1430	51	1
1435	47	15
1440	127	1
1445	0	6
1450	214	2
1455	72	0
1460	117	1
1465	37	0
1470	232	0
1475	36	0
1480	811	0
1485	31	0
1490	82	0
1495	91	0
1500	765	0
1520	509	8
1540	190	0
1560	26	0
1580	73	0
1600	207	0
1620	10	0
1640	237	0

Volume 분포 (Strike별)

Call VolPut Vol현재가

Strike별 거래량 데이터
Strike	Call Volume	Put Volume
610	0	5
620	0	5
630	0	5
640	0	1
650	0	1
660	0	15
670	0	26
680	0	1
690	0	1
700	0	1021
710	0	108
720	0	43
730	0	1
740	0	1
750	0	8
760	0	59
770	0	16
780	0	2
790	0	67
800	2	9
810	0	118
820	0	1
830	0	1
840	0	9
850	2	5
860	0	21
870	0	27
880	0	12
890	0	32
900	0	8
910	0	1
920	0	12
930	0	3
935	0	7
940	14	83
945	0	29
950	0	26
955	0	10
960	0	5
965	0	6
970	76	63
975	44	57
980	0	16
985	0	5
990	0	2
995	1	10
1000	1	29
1005	0	3
1010	0	1
1015	0	6
1020	1	101
1025	0	1
1030	1	3
1035	1	3
1040	1	1
1045	2	5
1050	1	101
1055	12	56
1060	1	38
1065	7	30
1070	1	25
1075	10	77
1080	1	29
1085	0	33
1090	2	39
1095	2	53
1100	7	335
1105	2	59
1110	1	90
1115	4	68
1120	1	152
1125	4	100
1130	6	83
1135	2	183
1140	2	42
1145	5	70
1150	56	213
1152.5	1	18
1155	17	26
1157.5	5	35
1160	10	139
1162.5	5	35
1165	2	108
1167.5	2	18
1170	1	122
1172.5	1	8
1175	1	55
1180	4	70
1182.5	1	39
1185	4	67
1187.5	5	25
1190	2	73
1192.5	1	17
1195	3	133
1197.5	1	29
1200	14	214
1205	1	74
1210	13	106
1215	1	77
1220	7	98
1225	6	19
1230	4	57
1235	1	38
1240	13	90
1245	3	49
1250	135	364
1255	21	30
1257.5	6	0
1260	74	50
1262.5	4	4
1265	10	67
1267.5	9	7
1270	51	101
1272.5	1	24
1275	27	62
1277.5	7	15
1280	40	114
1282.5	22	16
1285	23	408
1290	44	50
1295	54	231
1300	683	1054
1305	15	444
1310	49	264
1315	117	87
1320	59	100
1325	109	254
1330	91	216
1335	40	0
1340	66	220
1345	52	0
1350	182	242
1355	37	0
1360	230	117
1365	40	90
1370	194	0
1375	236	0
1380	317	79
1385	266	81
1390	307	0
1395	354	0
1400	1649	157
1405	286	0
1410	260	0
1415	253	0
1420	334	1
1425	1085	0
1430	230	2
1435	159	0
1440	219	0
1445	0	0
1450	935	2
1455	109	0
1460	667	2
1465	128	0
1470	412	0
1475	127	0
1480	168	0
1485	110	0
1490	711	0
1495	230	0
1500	902	0
1520	276	2
1540	173	0
1560	68	0
1580	168	0
1600	340	0
1620	6	0
1640	69	0

LLY 2026-10-30 옵션 chain (Strike별 콜/풋 가격, OI, IV)
Strike	Call (Bid/Ask)	Call OI	Call IV	Put (Bid/Ask)	Put OI	Put IV
$610	-	-	-	$0.00/$0.01	132	293.8%
$620	-	-	-	$0.00/$0.08	87	334.4%
$630	-	-	-	$0.00/$0.54	520	388.3%
$640	-	-	-	$0.00/$0.01	118	281.3%
$650	-	-	-	$0.00/$0.60	43	377.7%
$660	-	-	-	$0.00/$0.10	1,082	314.8%
$670	-	-	-	$0.00/$0.21	90	328.5%
$680	-	-	-	$0.00/$0.01	45	256.3%
$690	-	-	-	$0.00/$0.13	189	303.1%
$700	-	-	-	$0.00/$0.01	1,106	250.0%
$710	-	-	-	$0.00/$0.01	178	243.8%
$720	-	-	-	$0.00/$0.02	160	246.9%
$730	-	-	-	$0.00/$0.21	208	291.4%
$740	-	-	-	$0.00/$0.15	590	277.3%
$750	-	-	-	$0.00/$0.05	159	248.4%
$760	-	-	-	$0.00/$0.01	131	218.8%
$770	$0.00/$0.00	0	-	$0.00/$0.15	114	260.5%
$780	-	-	-	$0.00/$0.65	6	293.8%
$790	-	-	-	$0.00/$0.01	59	206.3%
$800	$566.55/$581.20	3	264.1%	$0.00/$0.01	92	200.0%
$810	-	-	-	$0.00/$0.63	108	274.8%
$820	$412.00/$428.55	0	-	$0.00/$0.05	52	214.1%
$830	-	-	-	$0.00/$0.05	192	209.4%
$840	-	-	-	$0.00/$0.01	208	181.3%
$850	$516.75/$530.50	3	397.4%	$0.00/$0.01	68	178.1%
$860	-	-	-	$0.00/$0.01	108	175.0%
$870	$496.80/$510.50	1	381.1%	$0.00/$0.21	167	215.2%
$880	-	-	-	$0.00/$0.21	46	210.2%
$890	-	-	-	$0.00/$0.21	113	205.1%
$900	-	-	-	$0.00/$0.01	132	159.4%
$910	-	-	-	$0.00/$0.21	44	195.3%
$920	-	-	-	$0.00/$0.21	43	190.6%
$930	-	-	-	$0.00/$0.21	51	185.9%
$935	-	-	-	$0.00/$0.21	29	183.6%
$940	$426.80/$440.55	1	326.8%	$0.00/$0.21	323	181.3%
$945	-	-	-	$0.00/$0.01	136	140.6%
$950	-	-	-	$0.00/$0.01	72	137.5%
$955	-	-	-	$0.00/$0.21	32	174.2%
$960	-	-	-	$0.00/$0.21	38	171.9%
$965	-	-	-	$0.00/$0.21	111	169.5%
$970	$396.60/$410.55	1	304.4%	$0.00/$0.01	140	131.3%
$975	$391.90/$406.00	44	180.3%	$0.00/$0.21	42	165.0%
$980	-	-	-	$0.00/$0.21	102	162.9%
$985	-	-	-	$0.00/$0.21	21	160.5%
$990	-	-	-	$0.00/$0.21	57	158.2%
$995	$372.00/$385.55	0	151.2%	$0.00/$0.21	18	155.9%
$1,000	$367.00/$380.55	1	148.8%	$0.00/$0.21	222	153.9%
$1,005	-	-	-	$0.00/$0.21	38	151.6%
$1,010	-	-	-	$0.00/$0.21	58	149.2%
$1,015	-	-	-	$0.00/$0.21	28	147.3%
$1,020	$346.65/$361.90	1	175.4%	$0.00/$0.21	46	144.9%
$1,025	-	-	-	$0.00/$0.21	126	142.8%
$1,030	$336.85/$350.75	2	139.8%	$0.00/$0.21	53	140.6%
$1,035	$332.10/$345.75	2	149.8%	$0.00/$0.21	67	138.3%
$1,040	$326.65/$340.55	12	253.8%	$0.00/$0.21	61	136.3%
$1,045	$322.00/$335.55	2	129.7%	$0.00/$0.21	63	134.0%
$1,050	$316.85/$330.55	6	50.0%	$0.00/$0.21	310	132.0%
$1,055	$312.00/$325.60	12	129.1%	$0.00/$0.23	88	131.1%
$1,060	$306.65/$321.05	10	132.4%	$0.00/$0.43	241	137.7%
$1,065	$302.00/$316.70	7	155.2%	$0.00/$0.01	75	96.9%
$1,070	$297.00/$310.60	14	122.9%	$0.00/$0.25	59	125.6%
$1,075	$292.00/$306.00	7	136.0%	$0.00/$0.25	226	123.4%
$1,080	$286.85/$300.60	11	104.7%	$0.00/$0.23	406	120.3%
$1,085	$282.00/$295.60	5	116.6%	$0.00/$1.27	69	144.7%
$1,090	$276.65/$290.80	12	100.8%	$0.00/$0.23	159	116.2%
$1,095	$272.00/$285.60	3	112.5%	$0.00/$0.43	72	122.1%
$1,100	$267.45/$277.05	18	181.3%	$0.00/$0.02	1,364	90.6%
$1,105	$262.00/$275.60	6	108.2%	$0.00/$0.23	272	110.0%
$1,110	$256.85/$271.10	19	118.8%	$0.01/$0.03	166	92.2%
$1,115	$252.00/$265.60	8	104.3%	$0.00/$2.90	116	147.5%
$1,120	$246.85/$261.10	15	114.4%	$0.01/$0.03	224	88.3%
$1,125	$242.00/$256.00	14	113.3%	$0.00/$0.24	394	102.1%
$1,130	$236.90/$250.60	24	91.8%	$0.01/$0.76	164	114.6%
$1,135	$231.65/$245.60	24	188.9%	$0.00/$2.94	808	137.1%
$1,140	$226.00/$239.60	19	178.5%	$0.01/$0.24	215	96.4%
$1,145	$222.65/$235.60	47	109.2%	$0.00/$4.90	76	144.7%
$1,150	$216.60/$229.95	314	174.4%	$0.02/$0.76	415	105.7%
$1,152.5	$214.20/$228.00	2	176.5%	$0.00/$5.10	28	141.5%
$1,155	$212.00/$225.60	38	88.1%	$0.00/$1.65	251	115.0%
$1,157.5	$209.15/$223.10	6	173.8%	$0.00/$0.77	63	102.1%
$1,160	$207.80/$220.75	47	106.7%	$0.00/$0.06	393	77.0%
$1,162.5	$204.20/$218.00	10	169.8%	$0.00/$0.05	48	74.6%
$1,165	$202.60/$215.60	39	99.2%	$0.01/$0.03	340	72.7%
$1,167.5	$199.40/$213.10	4	77.5%	$0.00/$0.06	22	74.2%
$1,170	$197.05/$209.25	84	156.5%	$0.00/$0.05	166	71.9%
$1,172.5	$195.85/$208.00	2	104.3%	$0.00/$0.06	14	72.3%
$1,175	$191.60/$204.55	31	155.3%	$0.00/$0.23	117	81.4%
$1,180	$186.60/$200.10	52	155.6%	$0.00/$0.05	201	68.8%
$1,182.5	$184.40/$198.00	6	50.0%	$0.00/$0.25	83	79.1%
$1,185	$183.05/$196.00	51	100.3%	$0.00/$0.09	199	70.3%
$1,187.5	$179.10/$192.45	10	149.7%	$0.00/$0.07	35	68.0%
$1,190	$176.50/$191.15	50	76.2%	$0.00/$0.26	212	76.6%
$1,192.5	$175.55/$188.00	8	91.4%	$0.00/$0.06	4	65.2%
$1,195	$172.00/$185.65	34	74.1%	$0.00/$0.04	202	62.1%
$1,197.5	$169.75/$183.15	6	79.4%	$0.00/$0.06	53	63.3%
$1,200	$166.65/$180.15	80	142.8%	$0.00/$0.28	722	73.0%
$1,205	$161.65/$174.95	94	138.3%	$0.00/$0.29	233	71.4%
$1,210	$157.95/$171.35	90	90.2%	$0.02/$0.07	348	61.3%
$1,215	$151.55/$164.30	40	127.9%	$0.00/$0.05	80	56.3%
$1,220	$147.40/$156.80	92	107.7%	$0.01/$0.06	289	56.3%
$1,225	$143.10/$156.00	89	81.2%	$0.00/$0.14	94	58.4%
$1,230	$136.65/$149.60	102	119.9%	$0.02/$0.07	87	54.1%
$1,235	$131.65/$145.30	74	120.5%	$0.00/$0.11	97	53.3%
$1,240 Max Pain	$126.90/$139.10	148	110.6%	$0.01/$0.25	142	56.6%
$1,245	$122.40/$133.70	251	105.2%	$0.00/$0.08	99	51.7%
$1,250	$117.05/$128.55	491	101.1%	$0.05/$0.08	273	49.8%
$1,255	$111.80/$125.00	88	105.6%	$0.00/$0.09	44	48.5%
$1,257.5	$110.30/$122.70	3	55.4%	-	-	-
$1,260	$108.90/$115.80	210	76.8%	$0.03/$0.17	88	50.3%
$1,262.5	$105.15/$117.55	14	100.9%	$0.00/$0.24	37	51.7%
$1,265	$101.60/$116.00	105	103.7%	$0.00/$0.30	108	52.2%
$1,267.5	$101.05/$112.35	7	55.2%	$0.00/$0.74	24	52.7%
$1,270	$96.70/$110.00	260	95.6%	$0.02/$0.18	79	46.6%
$1,272.5	$94.20/$107.40	24	93.5%	$0.00/$0.62	7	54.9%
$1,275	$91.90/$104.70	105	90.8%	$0.11/$0.24	47	46.4%
$1,277.5	$90.00/$103.15	21	93.5%	$0.00/$0.63	29	52.7%
$1,280	$88.75/$100.00	253	52.1%	$0.10/$0.21	170	43.5%
$1,282.5	$84.30/$98.00	35	89.4%	$0.00/$0.69	31	51.1%
$1,285	$82.70/$95.15	55	86.1%	$0.00/$0.48	42	46.9%
$1,290	$76.90/$90.00	173	82.1%	$0.12/$0.38	63	42.9%
$1,295	$72.00/$84.15	114	74.9%	$0.08/$0.65	59	44.6%
$1,300	$69.20/$80.10	835	75.6%	$0.25/$0.40	62	38.8%
$1,305	$62.20/$75.35	71	73.1%	$0.02/$0.64	11	39.7%
$1,310	$59.25/$70.35	126	69.5%	$0.42/$0.90	217	39.9%
$1,315	$52.40/$66.00	81	68.3%	$0.35/$1.42	55	41.3%
$1,320	$49.20/$60.80	175	63.9%	$0.51/$1.06	44	36.0%
$1,325	$43.00/$55.70	224	59.9%	$1.06/$1.46	16	36.0%
$1,330	$40.10/$51.20	151	57.8%	$1.15/$1.83	12	35.3%
$1,335	$35.05/$45.30	37	50.9%	-	-	-
$1,340	$30.75/$41.25	171	50.1%	$1.91/$3.10	4	34.7%
$1,345	$27.55/$38.05	58	51.3%	-	-	-
$1,350	$27.00/$32.70	221	46.0%	$3.00/$5.75	17	36.4%
$1,355	$19.90/$29.45	35	46.2%	-	-	-
$1,360	$17.00/$25.15	326	43.2%	$5.40/$8.60	13	35.7%
$1,365	$14.25/$21.00	22	40.3%	$5.65/$13.00	1	42.0%
$1,370	$12.20/$17.15	145	37.6%	-	-	-
$1,375	$9.85/$14.90	70	38.3%	-	-	-
$1,380	$9.00/$10.00	261	31.7%	$13.15/$21.45	11	44.6%
$1,385	$5.70/$9.50	28	35.5%	$15.35/$23.55	1	42.5%
$1,390	$4.70/$7.90	85	35.8%	-	-	-
$1,395	$3.80/$5.25	106	32.5%	-	-	-
$1,400	$2.86/$4.15	821	32.7%	$24.50/$33.80	2	43.0%
$1,405	$2.11/$3.15	42	32.5%	-	-	-
$1,410	$1.44/$2.50	114	33.1%	-	-	-
$1,415	$1.02/$2.03	104	33.8%	-	-	-
$1,420	$0.77/$1.50	133	33.8%	$41.40/$54.70	3	60.7%
$1,425	$0.41/$1.30	50	35.1%	-	-	-
$1,430	$0.40/$0.83	51	34.0%	$51.15/$61.85	1	57.6%
$1,435	$0.34/$0.80	47	36.1%	$55.80/$68.65	15	67.4%
$1,440	$0.22/$0.51	127	35.2%	$60.00/$75.15	1	75.9%
$1,445	-	-	-	$65.75/$78.55	6	73.4%
$1,450	$0.10/$0.46	214	38.7%	$70.00/$81.40	2	67.9%
$1,455	$0.05/$0.45	72	40.5%	-	-	-
$1,460	$0.01/$0.47	117	42.8%	$80.75/$93.55	1	82.6%
$1,465	$0.00/$0.38	37	43.3%	-	-	-
$1,470	$0.10/$0.23	232	42.0%	-	-	-
$1,475	$0.05/$0.16	36	41.7%	-	-	-
$1,480	$0.01/$0.19	811	44.4%	-	-	-
$1,485	$0.05/$0.21	31	46.8%	-	-	-
$1,490	$0.05/$0.16	82	46.9%	-	-	-
$1,495	$0.00/$0.40	91	55.0%	-	-	-
$1,500	$0.04/$0.07	765	45.6%	-	-	-
$1,520	$0.01/$0.08	509	52.4%	$140.75/$153.55	8	71.9%
$1,540	$0.00/$0.12	190	56.6%	$160.75/$173.55	0	79.5%
$1,560	$0.01/$0.04	26	57.4%	$180.75/$193.55	0	86.9%
$1,580	$0.00/$0.01	73	54.7%	$200.75/$212.25	0	77.3%
$1,600	$0.00/$0.01	207	59.4%	-	-	-
$1,620	$0.00/$0.05	10	72.7%	-	-	-
$1,640	$0.00/$0.01	237	68.8%	$260.75/$271.90	0	78.1%