Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
LLY ELI LILLY & CO   0.254 0.290 755.91 -20.84
 
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 7.45 9.05 8.40 0.00 98 618  W   750 LLY 2.21 2.60 2.50 0.00 1128 989  W  
LLY 6.05 8.55 5.92 0.00 18 64  W   752.5 LLY 2.72 3.80 3.45 0.00 331 86  W  
LLY 4.80 5.85 5.50 0.00 63 122  W   755 LLY 4.00 5.05 5.00 0.00 465 380  W  
LLY 3.95 4.70 4.25 0.00 252 576  W   757.5 LLY 5.30 6.90 6.15 0.00 374 85  W  
LLY 3.10 3.50 3.20 0.00 1439 909  W   760 LLY 6.00 7.70 8.10 0.00 868 271  W  
LLY 1.75 3.80 2.15 0.00 181 171  W   762.5 LLY 7.00 10.05 8.10 0.00 156 45  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 14.20 16.50 14.85 16.11 35 173  W   750 LLY 7.30 8.70 8.85 8.73 128 211  W  
LLY 12.70 15.30 14.74 14.68 4 11  W   752.5 LLY 8.50 9.80 8.17 9.80 11 48  W  
LLY 11.60 12.50 12.55 13.34 22 126  W   755 LLY 9.95 10.70 10.30 10.95 135 77  W  
LLY 10.30 11.25 10.35 12.07 130 10  W   757.5 LLY 10.70 11.85 12.40 12.18 59 21  W  
LLY 9.45 10.00 9.75 10.89 145 99  W   760 LLY 12.50 13.15 13.05 13.49 186 93  W  
LLY 7.15 9.20 8.60 9.79 72 0  W   762.5 LLY 13.80 14.55 15.15 14.88 26 0  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 17.55 19.80 18.50 23.54 1728 10899  S   750 LLY 11.20 13.00 12.85 11.77 140 894  S  
LLY 16.85 17.95 19.65 22.08 1 66  S   752.5 LLY 13.15 14.10 12.80 12.80 17 30  S  
LLY 15.55 16.85 15.60 20.69 8 55  S   755 LLY 13.55 15.50 14.72 13.88 101 156  S  
LLY 14.55 15.45 14.45 19.35 53 15  S   757.5 LLY 15.70 16.35 16.50 15.02 398 8  S  
LLY 13.55 14.00 13.65 18.06 407 1704  S   760 LLY 16.85 17.55 17.45 16.22 127 514  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 22.25 24.50 24.90 31.62 12 50  W   750 LLY 15.05 16.80 15.40 12.59 2 24  W  
LLY 19.55 21.75 36.74 28.61 0 9  W   755 LLY 17.25 19.25 13.85 14.50 4 17  W  
LLY 17.25 19.25 19.55 25.79 5 219  W   760 LLY 20.20 21.85 21.10 16.59 48 129  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 24.95 26.40 31.00 41.08 2 12  W   750 LLY 16.85 19.00 16.80 12.01 6 121  W  
LLY 21.70 24.10 23.03 37.90 7 14  W   755 LLY 19.05 21.40 19.50 13.67 55 2  W  
LLY 19.20 21.50 22.00 34.86 14 22  W   760 LLY 21.85 24.00 21.00 15.48 9 18  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 27.35 30.10 28.10 52.34 9 1  W   750 LLY 19.00 21.55 19.00 10.56 5 37  W  
LLY 25.00 27.55 27.36 48.96 6 0  W   755 LLY 21.30 23.80 21.30 11.95 6 105  W  
LLY 22.30 25.00 25.50 45.71 0 1  W   760 LLY 23.85 26.30 23.53 13.45 10 102  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LLY 28.80 35.20 32.00 65.67 4 0  W   750 LLY 20.75 23.75 21.70 8.65 2 0  W  
LLY 26.50 29.75 0.00 62.12 0 0  W   755 LLY 23.05 27.30 0.00 9.76 0 0  W  
LLY 24.50 27.25 26.48 58.67 4 0  W   760 LLY 25.55 29.35 26.08 10.97 1 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 34.25 34.85 33.80 81.24 71 854  S   750 LLY 24.10 24.75 24.72 6.64 37 590  S  
LLY 29.10 29.65 29.52 73.93 177 233  S   760 LLY 28.95 29.50 29.75 8.41 104 143  S  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LLY 42.95 44.00 43.55 165.44 296 524  S   750 LLY 30.20 30.85 29.63 1.16 14 192  S  
LLY 37.85 39.20 38.03 157.89 144 303  S   760 LLY 34.85 35.50 35.88 1.49 62 219  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.