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

Option Chains For LLY Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
LLY ELI LILLY & CO   0.258 0.213 116.5 -3.46

 
2019-04-18 - Calls 2019-04-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LLY 2.02 2.66 0.00 0.00 0 0  S   114 LLY 0.10 0.23 0.27 0.00 84 3  S  
LLY 1.35 1.84 1.90 0.00 36 6686  S   115 LLY 0.22 0.35 0.30 0.00 1230 13693  S  
LLY 0.70 1.12 0.75 0.00 10 0  S   116 LLY 0.49 0.79 0.62 0.00 2062 23  S  
LLY 0.41 1.40 0.39 0.00 215 0  S   117 LLY 1.00 1.13 1.07 0.00 1033 201  S  
LLY 0.00 0.28 0.16 0.00 774 0  S   118 LLY 1.69 2.24 1.94 0.00 2459 872  S  
LLY 0.00 0.24 0.06 0.00 170 1  S   119 LLY 2.32 3.20 2.89 0.00 109 30  S  
 
2019-04-26 - Calls 2019-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LLY 2.63 4.00 0.00 3.13 0 0  W   114 LLY 0.80 0.94 1.01 0.50 770 0  W  
LLY 2.30 2.97 11.00 2.42 0 10  W   115 LLY 1.07 1.22 1.34 0.78 539 9  W  
LLY 1.88 2.17 1.80 1.80 3 0  W   116 LLY 1.39 1.60 1.50 1.17 591 17  W  
LLY 1.34 1.62 1.43 1.29 22 0  W   117 LLY 1.86 2.33 2.10 1.66 48 3  W  
LLY 0.91 1.19 1.23 0.89 6 3  W   118 LLY 2.47 2.84 2.30 2.26 8 21  W  
LLY 0.40 0.84 0.92 0.59 28 3  W   119 LLY 3.10 3.75 2.91 2.95 13 34  W  
 
2019-05-03 - Calls 2019-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LLY 3.95 4.50 4.73 3.81 2 0  W   114 LLY 1.73 2.06 1.76 0.84 1 2  W  
LLY 3.35 3.85 3.55 3.13 1 0  W   115 LLY 2.09 2.43 2.26 1.16 2 103  W  
LLY 2.77 3.30 3.15 2.52 22 0  W   116 LLY 2.46 2.89 0.41 1.55 0 2  W  
LLY 2.25 2.79 2.80 2.00 6 0  W   117 LLY 3.00 3.35 3.16 2.02 2 5  W  
LLY 1.87 2.34 0.00 1.55 0 0  W   118 LLY 3.50 3.90 0.97 2.57 0 7  W  
LLY 1.48 1.90 1.60 1.17 1 0  W   119 LLY 4.10 4.50 3.94 3.19 17 19  W  
 
2019-05-10 - Calls 2019-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LLY 3.80 4.30 0.00 3.86 0 0  W   115 LLY 2.51 2.85 2.42 1.36 43 1  W  
LLY 3.25 3.85 0.00 3.25 0 0  W   116 LLY 2.84 3.25 2.77 1.73 40 6  W  
LLY 2.73 3.20 3.33 2.69 1 0  W   117 LLY 3.25 3.75 3.22 2.17 1 0  W  
LLY 2.23 2.73 0.00 2.21 0 0  W   118 LLY 3.85 4.30 3.72 2.68 11 14  W  
LLY 1.82 2.27 2.18 1.78 1 0  W   119 LLY 4.45 4.85 1.47 3.25 0 1  W  
 
2019-05-17 - Calls 2019-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LLY 4.25 4.45 4.30 4.67 29 37  S   115 LLY 3.05 3.20 3.22 1.43 488 1483  S  
 
2019-05-24 - Calls 2019-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LLY 4.30 4.75 0.00 5.58 0 0  W   115 LLY 3.20 3.70 3.30 1.41 7 5  W  
LLY 3.65 4.20 4.15 4.92 1 0  W   116 LLY 3.65 4.15 3.65 1.73 1 0  W  
LLY 3.20 3.70 3.25 4.31 5 0  W   117 LLY 4.25 4.65 0.00 2.10 0 0  W  
LLY 2.68 3.15 3.03 3.75 1 0  W   118 LLY 4.60 5.25 2.90 2.51 2 0  W  
LLY 2.22 2.82 0.00 3.24 0 0  W   119 LLY 5.30 5.85 0.00 2.98 0 0  W  
 
2019-05-31 - Calls 2019-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LLY 4.45 5.00 0.00 6.61 0 0  W   115 LLY 3.40 3.90 3.71 1.33 6 1  W  
LLY 3.80 4.40 4.25 5.93 1 0  W   116 LLY 3.90 4.35 0.00 1.61 0 0  W  
LLY 3.30 3.85 0.00 5.29 0 0  W   117 LLY 4.40 4.90 0.00 1.94 0 0  W  
LLY 2.79 3.35 8.05 4.69 0 5  W   118 LLY 5.00 5.45 4.85 2.31 4 0  W  
LLY 2.36 3.00 0.00 4.13 0 0  W   119 LLY 5.40 6.05 0.00 2.72 0 0  W  
 
2019-06-21 - Calls 2019-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LLY 5.25 5.65 5.35 10.58 35 2041  S   115 LLY 4.15 4.35 4.40 0.87 1319 1831  S  



Data Provided by HistoricalOptionData.com
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.