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   0.468 0.287 733.51 8.64
 
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 1.95 3.40 5.20 0.00 641 353  W   730 LLY 0.00 0.01 0.12 0.00 696 623  W  
LLY 0.00 0.25 0.05 0.00 722 336  W   735 LLY 0.01 2.72 1.50 0.00 599 308  W  
LLY 0.00 0.03 0.03 0.00 1308 446  W   740 LLY 5.05 8.30 5.40 0.00 507 512  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 23.65 26.80 24.48 14.59 13 9  W   727.5 LLY 17.25 19.55 17.65 7.54 18 12  W  
LLY 20.95 24.00 23.00 13.15 460 235  W   730 LLY 17.50 20.20 19.31 8.59 79 223  W  
LLY 21.15 22.15 21.78 11.80 14 2  W   732.5 LLY 19.95 20.70 20.05 9.73 15 4  W  
LLY 19.90 20.90 20.30 10.54 138 159  W   735 LLY 21.35 22.05 21.60 10.97 189 153  W  
LLY 18.85 19.75 19.00 9.37 43 1  W   737.5 LLY 22.70 23.40 22.95 12.30 11 1  W  
LLY 16.30 18.80 17.95 8.29 172 161  W   740 LLY 23.70 25.60 24.38 13.72 56 126  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 26.00 29.60 30.00 21.76 1 16  W   727.5 LLY 16.60 22.00 20.90 10.85 2 0  W  
LLY 23.30 27.20 28.08 20.30 16 61  W   730 LLY 21.40 24.55 21.54 11.87 2 45  W  
LLY 23.40 27.20 0.00 18.91 0 0  W   732.5 LLY 22.10 26.85 23.07 12.96 6 0  W  
LLY 22.10 25.00 24.44 17.58 22 43  W   735 LLY 24.00 25.70 24.64 14.11 10 30  W  
LLY 19.85 24.75 23.40 16.31 26 0  W   737.5 LLY 24.05 27.50 25.55 15.33 103 0  W  
LLY 20.00 23.75 23.30 15.10 112 36  W   740 LLY 26.45 28.65 27.39 16.60 95 11  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 28.30 29.30 29.61 27.90 35 490  S   730 LLY 23.90 24.80 24.25 12.80 77 689  S  
LLY 25.75 26.55 26.45 25.00 59 35  S   735 LLY 26.55 27.35 26.60 14.82 85 63  S  
LLY 23.40 24.35 23.95 22.29 126 1215  S   740 LLY 29.25 31.50 29.65 17.04 42 557  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 29.60 32.80 33.30 36.76 1 15  W   730 LLY 25.90 28.20 26.70 12.26 4 11  W  
LLY 27.05 30.95 30.00 33.66 5 17  W   735 LLY 27.10 30.10 27.60 14.02 2 14  W  
LLY 25.95 27.30 28.25 30.72 15 7  W   740 LLY 29.65 33.15 36.50 15.94 0 16  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 32.90 34.55 33.80 47.33 3 33  W   730 LLY 27.45 29.15 29.06 10.82 1 8  W  
LLY 28.00 33.30 31.35 44.02 16 27  W   735 LLY 29.00 32.15 29.80 12.29 5 5  W  
LLY 27.75 29.95 30.05 40.85 31 19  W   740 LLY 32.20 35.50 33.41 13.90 1 14  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 35.65 38.15 37.34 59.89 3 13  W   730 LLY 28.65 31.70 35.05 8.90 0 8  W  
LLY 31.55 36.30 34.62 56.40 16 0  W   735 LLY 31.75 34.15 0.00 10.08 0 0  W  
LLY 29.50 33.10 32.09 53.01 11 0  W   740 LLY 33.05 36.50 0.00 11.37 0 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 40.50 41.65 41.65 91.65 39 330  S   730 LLY 33.00 33.95 32.55 4.93 12 296  S  
LLY 35.50 36.70 36.70 84.17 33 613  S   740 LLY 38.30 38.95 38.10 6.31 26 213  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.