Bull Call Options for LLY


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

SCREENER

Select Stock
Symbol

Long Call

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Short Call

	LEG VOLUME

	SPREAD

Screener Options
Subscribers can save settings

Sort By

Data is delayed from April 5, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	Long Call				Short Call				Debit	Spread	Spread Ratio	Net IVol
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	Debit	Spread	Spread Ratio	Net IVol

1	LLY	784.21	12 Apr '24	7	797.50	0.268	6.80	29	800.00	0.277	5.50	461	1.30	2.50	1.92	0.01
2	LLY	784.21	19 Apr '24	14	830.00	0.290	4.40	59	835.00	0.299	3.15	28	1.25	5.00	4.00	0.01
3	LLY	784.21	12 Apr '24	7	815.00	0.275	2.93	72	820.00	0.283	1.80	147	1.13	5.00	4.42	0.01
4	LLY	784.21	17 May '24	42	890.00	0.357	7.95	2	900.00	0.362	6.50	11	1.45	10.00	6.90	0.01
5	LLY	784.21	20 Sep '24	168	900.00	0.322	33.60	21	910.00	0.327	29.35	7	4.25	10.00	2.35	0.00
6	LLY	784.21	19 Apr '24	14	805.00	0.287	9.75	48	810.00	0.291	7.80	86	1.95	5.00	2.56	0.00
7	LLY	784.21	17 May '24	42	920.00	0.363	5.45	10	930.00	0.367	3.80	4	1.65	10.00	6.06	0.00
8	LLY	784.21	21 Jun '24	77	920.00	0.336	10.70	0	930.00	0.339	8.95	0	1.75	10.00	5.71	0.00
9	LLY	784.21	19 Jul '24	105	920.00	0.325	15.45	164	930.00	0.329	13.20	0	2.25	10.00	4.44	0.00
10	LLY	784.21	16 Aug '24	133	970.00	0.332	15.30	0	980.00	0.335	12.55	0	2.75	10.00	3.64	0.00
11	LLY	784.21	12 Apr '24	7	810.00	0.272	3.70	244	815.00	0.275	2.40	72	1.30	5.00	3.85	0.00
12	LLY	784.21	12 Apr '24	7	787.50	0.271	10.60	67	790.00	0.274	8.85	264	1.75	2.50	1.43	0.00
13	LLY	784.21	21 Jun '24	77	900.00	0.331	13.70	42	910.00	0.333	11.55	1	2.15	10.00	4.65	0.00
14	LLY	784.21	16 Aug '24	133	900.00	0.332	26.60	4	910.00	0.334	23.65	0	2.95	10.00	3.39	0.00
15	LLY	784.21	21 Jun '24	77	910.00	0.333	12.10	1	920.00	0.336	10.20	0	1.90	10.00	5.26	0.00
16	LLY	784.21	20 Sep '24	168	930.00	0.323	26.85	2	940.00	0.325	23.10	0	3.75	10.00	2.67	0.00
17	LLY	784.21	3 May '24	28	845.00	0.371	11.90	0	850.00	0.373	10.10	15	1.80	5.00	2.78	0.00
18	LLY	784.21	19 Jul '24	105	910.00	0.323	17.90	0	920.00	0.325	14.75	164	3.15	10.00	3.17	0.00
19	LLY	784.21	26 Apr '24	21	835.00	0.294	6.10	3	840.00	0.296	4.90	5	1.20	5.00	4.17	0.00
20	LLY	784.21	26 Apr '24	21	830.00	0.292	7.10	6	835.00	0.294	5.65	3	1.45	5.00	3.45	0.00
21	LLY	784.21	17 May '24	42	910.00	0.361	5.90	1	920.00	0.363	4.70	10	1.20	10.00	8.33	0.00
22	LLY	784.21	26 Apr '24	21	800.00	0.290	15.80	67	805.00	0.291	13.20	20	2.60	5.00	1.92	0.00
23	LLY	784.21	26 Apr '24	21	810.00	0.292	12.40	72	815.00	0.294	10.00	3	2.40	5.00	2.08	0.00
24	LLY	784.21	10 May '24	35	800.00	0.364	29.50	7	805.00	0.366	25.75	0	3.75	5.00	1.33	0.00
25	LLY	784.21	26 Apr '24	21	840.00	0.296	5.35	5	845.00	0.297	4.20	2	1.15	5.00	4.35	0.00
26	LLY	784.21	20 Sep '24	168	940.00	0.325	24.25	0	950.00	0.326	21.40	0	2.85	10.00	3.51	0.00
27	LLY	784.21	10 May '24	35	820.00	0.363	21.75	2	825.00	0.364	18.75	1	3.00	5.00	1.67	0.00
28	LLY	784.21	3 May '24	28	820.00	0.370	18.75	1	825.00	0.371	15.90	13	2.85	5.00	1.75	0.00
29	LLY	784.21	26 Apr '24	21	805.00	0.291	13.90	20	810.00	0.292	11.10	72	2.80	5.00	1.79	0.00
30	LLY	784.21	19 Apr '24	14	810.00	0.291	8.25	86	815.00	0.292	6.55	44	1.70	5.00	2.94	0.00
31	LLY	784.21	12 Apr '24	7	792.50	0.270	8.45	45	795.00	0.271	7.00	108	1.45	2.50	1.72	0.00
32	LLY	784.21	3 May '24	28	805.00	0.374	24.60	2	810.00	0.375	21.35	14	3.25	5.00	1.54	0.00
33	LLY	784.21	12 Apr '24	7	805.00	0.271	4.50	132	810.00	0.272	3.20	244	1.30	5.00	3.85	0.00
34	LLY	784.21	16 Aug '24	133	950.00	0.334	17.25	462	960.00	0.334	14.75	0	2.50	10.00	4.00	0.00
35	LLY	784.21	10 May '24	35	825.00	0.364	20.15	1	830.00	0.363	17.20	0	2.95	5.00	1.69	-0.00
36	LLY	784.21	17 May '24	42	900.00	0.362	7.20	11	910.00	0.361	5.50	1	1.70	10.00	5.88	-0.00
37	LLY	784.21	17 May '24	42	930.00	0.367	4.40	4	940.00	0.366	3.15	2	1.25	10.00	8.00	-0.00
38	LLY	784.21	20 Sep '24	168	950.00	0.326	22.65	0	960.00	0.325	19.70	2	2.95	10.00	3.39	-0.00
39	LLY	784.21	26 Apr '24	21	825.00	0.294	8.15	17	830.00	0.292	6.35	6	1.80	5.00	2.78	-0.00
40	LLY	784.21	20 Sep '24	168	910.00	0.327	31.20	7	920.00	0.325	27.20	0	4.00	10.00	2.50	-0.00
41	LLY	784.21	10 May '24	35	805.00	0.366	27.45	0	810.00	0.364	23.65	7	3.80	5.00	1.32	-0.00
42	LLY	784.21	10 May '24	35	815.00	0.364	23.95	2	820.00	0.363	20.40	2	3.55	5.00	1.41	-0.00
43	LLY	784.21	19 Apr '24	14	815.00	0.292	7.25	44	820.00	0.290	5.10	54	2.15	5.00	2.33	-0.00
44	LLY	784.21	21 Jun '24	77	950.00	0.342	8.05	20	960.00	0.340	6.20	3	1.85	10.00	5.41	-0.00
45	LLY	784.21	19 Jul '24	105	930.00	0.329	14.70	0	940.00	0.327	11.90	0	2.80	10.00	3.57	-0.00
46	LLY	784.21	3 May '24	28	810.00	0.375	22.25	14	815.00	0.372	19.15	1	3.10	5.00	1.61	-0.00
47	LLY	784.21	12 Apr '24	7	780.00	0.284	14.90	238	782.50	0.281	12.70	167	2.20	2.50	1.14	-0.00
48	LLY	784.21	12 Apr '24	7	785.00	0.274	12.00	267	787.50	0.271	10.00	67	2.00	2.50	1.25	-0.00
49	LLY	784.21	20 Sep '24	168	920.00	0.325	28.40	0	930.00	0.323	24.55	2	3.85	10.00	2.60	-0.00
50	LLY	784.21	3 May '24	28	800.00	0.377	26.35	41	805.00	0.374	22.60	2	3.75	5.00	1.33	-0.00
51	LLY	784.21	3 May '24	28	815.00	0.372	20.45	1	820.00	0.370	17.45	1	3.00	5.00	1.67	-0.00
52	LLY	784.21	12 Apr '24	7	795.00	0.271	7.65	108	797.50	0.268	6.10	29	1.55	2.50	1.61	-0.00
53	LLY	784.21	16 Aug '24	133	940.00	0.337	19.65	0	950.00	0.334	16.40	462	3.25	10.00	3.08	-0.00
54	LLY	784.21	12 Apr '24	7	790.00	0.274	9.40	264	792.50	0.270	8.00	45	1.40	2.50	1.79	-0.00
55	LLY	784.21	20 Sep '24	168	890.00	0.326	36.15	0	900.00	0.322	31.50	21	4.65	10.00	2.15	-0.00
56	LLY	784.21	16 Aug '24	133	890.00	0.336	29.85	0	900.00	0.332	25.65	4	4.20	10.00	2.38	-0.00
57	LLY	784.21	21 Jun '24	77	890.00	0.336	15.90	1	900.00	0.331	12.95	42	2.95	10.00	3.39	-0.00
58	LLY	784.21	19 Apr '24	14	800.00	0.292	11.45	625	805.00	0.287	9.25	48	2.20	5.00	2.27	-0.01
59	LLY	784.21	12 Apr '24	7	800.00	0.277	6.00	461	805.00	0.271	3.75	132	2.25	5.00	2.22	-0.01
60	LLY	784.21	26 Apr '24	21	845.00	0.297	4.65	2	850.00	0.290	3.15	4	1.50	5.00	3.33	-0.01
61	LLY	784.21	19 Jul '24	105	890.00	0.328	21.85	0	900.00	0.320	17.80	8	4.05	10.00	2.47	-0.01
62	LLY	784.21	12 Apr '24	7	782.50	0.281	13.20	167	785.00	0.274	11.10	267	2.10	2.50	1.19	-0.01
63	LLY	784.21	26 Apr '24	21	815.00	0.294	10.75	3	820.00	0.286	8.15	41	2.60	5.00	1.92	-0.01
64	LLY	784.21	19 Apr '24	14	825.00	0.299	5.45	26	830.00	0.290	3.80	59	1.65	5.00	3.03	-0.01

<< Previous 1 2 3 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

stock ask price double diagonals option profit calculator stock trading strategies options chart what is a bull call spread the stock market stock basics free stock market tips stock market advice dividend paying stocks butterfly options spread stock market strategies bull call spreads investment portfolio analysis covered calls stock history put option strike price free stock market advice stock options strategy put options

Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.

Option Spread Screener Report Date: 04-05 04-04 04-03 04-02 04-01 03-29

Option Spread Screener Report Date: