Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

ELI LILLY & CO (LLY) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
LLY ELI LILLY & CO   0.420 0.287 724.87 -7.33
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LLY 10.45 13.30 12.30 0.00 15 36  W   715 LLY 1.04 1.65 1.41 0.00 432 480  W  
LLY 7.15 7.95 7.45 0.00 199 131  W   720 LLY 2.41 2.90 2.66 0.00 311 993  W  
LLY 4.30 4.95 4.09 0.00 169 233  W   725 LLY 4.40 5.05 5.06 0.00 286 700  W  
LLY 2.48 2.83 2.72 0.00 395 273  W   730 LLY 7.20 8.15 7.87 0.00 246 686  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LLY 26.50 27.30 26.90 17.93 2 12  W   715 LLY 16.00 16.80 16.15 6.66 37 207  W  
LLY 23.80 24.55 23.70 14.87 21 41  W   720 LLY 18.25 19.10 18.77 8.59 97 155  W  
LLY 22.35 23.30 21.60 13.47 8 0  W   722.5 LLY 19.40 20.05 19.40 9.69 8 0  W  
LLY 21.20 21.95 21.30 12.16 104 25  W   725 LLY 20.60 21.35 21.30 10.87 212 509  W  
LLY 20.05 20.75 20.14 10.93 11 0  W   727.5 LLY 21.95 22.85 22.86 12.13 13 0  W  
LLY 18.80 19.60 18.06 9.78 109 154  W   730 LLY 23.20 24.15 23.83 13.49 236 184  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LLY 28.80 32.25 26.70 25.00 1 12  W   715 LLY 18.60 20.55 19.25 9.54 1 59  W  
LLY 26.60 29.45 26.88 21.95 2 17  W   720 LLY 20.75 21.90 20.87 11.45 9 34  W  
LLY 25.55 28.20 0.00 20.51 0 0  W   722.5 LLY 21.85 24.65 0.00 12.50 0 0  W  
LLY 24.30 26.65 24.89 19.13 12 3  W   725 LLY 22.50 24.85 23.48 13.60 5 54  W  
LLY 22.10 24.75 23.30 17.82 28 0  W   727.5 LLY 23.70 27.20 0.00 14.76 0 0  W  
LLY 21.40 23.45 21.88 16.56 7 58  W   730 LLY 24.55 27.60 26.15 15.99 3 45  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LLY 32.15 33.05 31.83 32.81 6 17  S   715 LLY 21.20 21.80 21.60 10.43 16 71  S  
LLY 29.45 30.35 29.45 29.64 58 472  S   720 LLY 23.50 24.10 24.30 12.18 86 1315  S  
LLY 26.80 27.75 26.00 26.67 165 4  S   725 LLY 25.90 26.60 26.05 14.12 126 27  S  
LLY 24.50 25.30 24.85 23.88 20 477  S   730 LLY 28.45 29.20 29.00 16.25 96 693  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LLY 32.60 36.15 53.85 42.00 0 0  W   715 LLY 21.85 25.35 22.11 10.05 0 9  W  
LLY 30.10 33.15 31.13 38.68 1 1  W   720 LLY 24.90 27.50 26.89 11.57 5 44  W  
LLY 27.60 31.65 31.10 35.51 2 3  W   725 LLY 27.50 29.75 29.00 13.25 5 242  W  
LLY 25.10 27.85 27.16 32.50 1 14  W   730 LLY 30.10 32.50 30.75 15.09 12 17  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LLY 34.20 38.60 33.68 52.93 3 1  W   715 LLY 23.00 27.05 25.03 8.86 1 3  W  
LLY 31.30 35.15 33.61 49.44 5 5  W   720 LLY 25.30 29.40 23.15 10.13 0 30  W  
LLY 29.00 32.75 31.41 46.08 8 0  W   725 LLY 27.80 31.15 29.33 11.53 1 15  W  
LLY 26.45 30.15 35.10 42.84 0 33  W   730 LLY 30.65 34.65 27.57 13.06 0 8  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LLY 35.50 40.40 0.00 65.85 0 0  W   715 LLY 25.00 30.00 0.00 7.26 0 0  W  
LLY 33.65 39.10 37.05 62.20 10 0  W   720 LLY 27.00 32.40 30.00 8.27 10 0  W  
LLY 30.75 35.65 34.50 58.66 48 0  W   725 LLY 29.10 35.05 32.30 9.39 1 0  W  
LLY 28.10 33.05 32.05 55.22 13 0  W   730 LLY 31.60 36.75 35.05 10.61 8 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LLY 41.55 42.40 41.50 94.28 7 169  S   720 LLY 32.35 33.15 32.20 4.51 49 278  S  
LLY 36.50 37.25 36.00 86.74 20 319  S   730 LLY 37.20 38.10 37.55 5.80 35 276  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.