opzioni / LLY Eli Lilly and Company

tutti i titoli  ·  titoli  ·  analisi LLY  ·  dashboard
← 10/09 Seduta del 11/09/2026 completa 14/09 →
Spot 1114.85  ·  286 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 12/09 00:12 UTC
18/09/267g 25/09/2614g 09/10/2628g 18/12/2698g 15/01/27126g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 104.25 116.10 110.17 — — 1010 — — 1.54 0.56 2.52 —
— 99.50 108.50 104.00 — — 1015 — — 4.66 0.01 9.30 —
— 95.25 104.25 99.75 — — 1020 — — 2.33 0.37 4.30 —
— 89.20 98.20 93.70 — — 1025 — — 3.75 2.39 5.10 —
— 86.45 95.45 90.95 — — 1030 — — 3.88 2.02 5.75 —
— 81.60 90.55 86.08 — — 1035 — — 3.70 0.70 6.70 —
— 77.70 86.70 82.20 — — 1040 — — 4.36 1.47 7.25 —
— 73.60 82.15 77.88 — — 1045 — — 5.19 2.63 7.75 —
— 69.15 78.15 73.65 — — 1050 — — 6.08 2.85 9.30 —
— 65.05 74.00 69.53 — — 1055 — — 7.95 4.70 11.20 —
— 60.00 71.35 65.67 — — 1060 — — 8.18 5.65 10.70 —
— 56.00 67.45 61.73 — — 1065 — — 7.90 3.00 12.80 —
— 53.05 63.45 58.25 — — 1070 — — 8.62 7.25 10.00 —
— 49.55 57.65 53.60 — — 1075 — — 8.60 5.75 11.45 —
— 46.00 54.45 50.23 — — 1080 — — 11.80 8.20 15.40 —
— 40.95 51.70 46.33 — — 1085 — — 13.05 9.05 17.05 —
— 37.55 47.55 42.55 — — 1090 — — 14.10 10.10 18.10 —
— 34.35 42.50 38.42 — — 1095 — — 16.55 12.55 20.55 —
— 32.55 42.30 37.42 — — 1100 — — 18.65 15.00 22.30 —
— 28.05 39.45 33.75 — — 1105 — — 20.55 15.40 25.70 —
— 25.85 33.00 29.43 — — 1110 — — 22.62 20.25 25.00 —
— 24.70 32.40 28.55 — — 1112.5 — — 22.70 16.30 29.10 —
— 22.65 35.70 29.18 — — 1115 — — 24.30 19.50 29.10 —
— 23.65 32.80 28.23 — — 1117.5 — — 25.90 20.20 31.60 —
— 21.55 26.50 24.02 — — 1120 — — 28.93 24.95 32.90 —
— 19.60 29.40 24.50 — — 1122.5 — — 27.40 20.60 34.20 —
— 19.85 27.10 23.48 — — 1125 — — 30.90 26.20 35.60 —
— 17.00 26.20 21.60 — — 1127.5 — — 31.85 26.65 37.05 —
— 16.40 24.00 20.20 — — 1130 — — 33.05 27.60 38.50 —
— 14.35 24.25 19.30 — — 1132.5 — — 34.20 28.40 40.00 —
— 15.60 22.05 18.82 — — 1135 — — 35.95 30.35 41.55 —
— 14.50 23.10 18.80 — — 1140 — — 38.30 32.00 44.60 —
— 11.15 20.45 15.80 — — 1145 — — 42.77 37.65 47.90 —
— 12.00 18.70 15.35 — — 1150 — — 47.17 43.00 51.35 —
— 8.25 18.05 13.15 — — 1155 — — 49.08 43.25 54.90 —
— 7.75 13.15 10.45 — — 1160 — — 53.83 49.25 58.40 —
— 3.95 13.50 8.72 — — 1165 — — 56.95 51.70 62.20 —
— 4.20 13.50 8.85 — — 1170 — — 60.08 54.60 65.55 —
— 3.75 10.30 7.03 — — 1175 — — 64.42 58.60 70.25 —
— 4.35 8.10 6.22 — — 1180 — — 68.55 62.70 74.40 —
— 5.40 8.60 7.00 — — 1185 — — 72.80 66.95 78.65 —
— 3.00 6.75 4.88 — — 1190 — — 77.10 71.25 82.95 —
— 3.35 5.75 4.55 — — 1195 — — 81.50 75.65 87.35 —
— 2.07 5.35 3.71 +0.17 30.9% 1200 — — 87.35 82.90 91.80 —
— 0.48 6.75 3.62 — — 1205 — — 90.70 86.20 95.20 —
— 0.01 4.20 2.10 — — 1210 — — 95.17 89.30 101.05 —
— 0.22 4.25 2.23 +0.09 31.2% 1215 31.2% -0.92 101.28 94.00 108.55 —
— 1.52 3.55 2.54 +0.08 31.4% 1220 31.4% -0.93 105.92 98.70 113.15 —
— 0.54 3.95 2.25 +0.07 31.5% 1225 31.5% -0.94 109.00 103.50 114.50 —

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.