opzioni / LLY Eli Lilly and Company

tutti i titoli  ·  titoli  ·  analisi LLY  ·  dashboard
← 04/09 Seduta del 08/09/2026 completa 09/09 →
Spot 1123.70  ·  270 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 09/09 00:55 UTC
11/09/263g 18/09/2610g 09/10/2631g 18/12/26101g 15/01/27129g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 116.05 127.70 121.88 +0.87 34.1% 1015 34.1% -0.13 8.40 6.55 10.25 —
— 110.90 123.45 117.17 +0.86 34.1% 1020 34.1% -0.15 10.53 7.55 13.50 —
— 106.50 119.30 112.90 +0.84 34.0% 1025 34.0% -0.16 11.75 8.10 15.40 —
— 102.60 115.15 108.88 +0.83 33.9% 1030 33.9% -0.17 12.22 9.10 15.35 —
— 96.05 110.95 103.50 +0.82 33.9% 1035 33.9% -0.18 12.95 9.50 16.40 —
— 94.40 107.00 100.70 +0.81 33.8% 1040 33.8% -0.19 12.35 7.90 16.80 —
— 88.95 100.30 94.62 +0.79 33.7% 1045 33.7% -0.21 15.50 11.65 19.35 —
— 84.65 96.45 90.55 +0.78 33.6% 1050 33.6% -0.22 15.35 11.00 19.70 —
— 83.75 93.70 88.72 — — 1055 33.6% -0.24 16.23 12.65 19.80 —
— 80.55 88.50 84.53 +0.75 33.5% 1060 33.5% -0.25 18.15 14.30 22.00 —
— 75.95 84.85 80.40 +0.73 33.5% 1065 33.5% -0.27 18.80 15.70 21.90 —
— 71.00 81.35 76.17 +0.72 33.4% 1070 33.4% -0.28 20.20 15.60 24.80 —
— 67.50 77.95 72.72 +0.70 33.4% 1075 — — 21.18 17.00 25.35 —
— 63.25 75.15 69.20 — — 1080 33.3% -0.31 25.95 23.00 28.90 —
— 62.65 71.30 66.97 — — 1085 33.3% -0.33 25.10 20.10 30.10 —
— 57.35 68.10 62.73 — — 1090 — — 26.65 22.15 31.15 —
— 54.25 65.05 59.65 — — 1095 — — 27.82 24.05 31.60 —
— 51.30 62.10 56.70 — — 1100 — — 30.90 27.80 34.00 —
— 49.55 59.45 54.50 — — 1105 — — 32.42 28.20 36.65 —
— 48.70 56.70 52.70 — — 1110 — — 34.85 30.85 38.85 —
— 43.55 54.00 48.77 — — 1115 33.1% -0.45 37.55 32.95 42.15 —
— 44.65 50.35 47.50 — — 1120 — — 40.50 37.40 43.60 —
— 39.70 52.55 46.12 — — 1125 — — 42.08 37.90 46.25 —
— 37.85 46.85 42.35 — — 1130 33.1% -0.50 45.40 41.50 49.30 —
— 33.70 43.45 38.58 — — 1135 — — 49.75 43.20 56.30 —
— 31.75 42.35 37.05 — — 1140 — — 50.77 46.05 55.50 —
— 31.60 40.25 35.92 +0.45 33.1% 1145 — — 53.50 48.95 58.05 —
— 28.95 38.20 33.58 +0.43 33.1% 1150 33.1% -0.58 56.62 51.95 61.30 —
— 26.10 36.00 31.05 +0.41 33.1% 1155 33.1% -0.59 60.75 56.55 64.95 —
— 25.35 34.35 29.85 +0.39 33.1% 1160 33.1% -0.61 63.92 58.50 69.35 —
— 23.00 30.10 26.55 +0.38 33.1% 1165 33.1% -0.63 67.20 61.75 72.65 —
— 22.30 28.40 25.35 +0.36 33.1% 1170 33.1% -0.65 70.58 65.15 76.00 —
— 20.00 28.50 24.25 +0.34 33.1% 1175 33.1% -0.66 72.83 69.10 76.55 —
— 19.25 27.75 23.50 +0.33 33.1% 1180 33.1% -0.68 77.53 72.15 82.90 —
— 18.85 24.55 21.70 — — 1185 33.1% -0.70 81.10 75.70 86.50 —
— 16.15 25.15 20.65 +0.30 33.1% 1190 33.1% -0.71 84.78 79.40 90.15 —
— 14.20 21.55 17.88 +0.28 33.1% 1195 33.1% -0.73 87.50 83.15 91.85 —
— 14.50 18.50 16.50 +0.27 33.1% 1200 33.1% -0.74 92.38 87.00 97.75 —
— 13.65 18.60 16.12 +0.25 33.1% 1205 33.1% -0.76 95.22 90.90 99.55 —
— 10.40 18.10 14.25 +0.24 33.1% 1210 33.1% -0.77 100.60 94.90 106.30 —
— 8.70 17.20 12.95 +0.23 33.2% 1215 33.2% -0.78 102.75 95.55 109.95 —
— 9.55 18.20 13.88 +0.21 33.2% 1220 33.2% -0.80 108.70 103.00 114.40 —
— 7.65 16.10 11.88 +0.20 33.2% 1225 33.2% -0.81 112.90 107.10 118.70 —
— 7.80 15.00 11.40 +0.19 33.2% 1230 33.2% -0.82 115.47 108.05 122.90 —
— 6.80 15.15 10.97 +0.18 33.2% 1235 33.2% -0.83 118.78 112.35 125.20 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.