Free Trial

Eli Lilly and Company (LLY) Options Chain & Prices

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free LLY Stock Alerts
$807.86
+0.43 (+0.05%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

LLY Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/31/2024$670.00$0.070Put1 - - 49
(+7)		77.93%
(+24.78%)		-0.0040821
5/31/2024$695.00$0.085Put10 - 1066
(+0)		65.35%
(+20.44%)		-0.0057612
5/31/2024$700.00$0.089Put1 - - 75
(+1)		62.86%
(+19.58%)		-0.0062281
5/31/2024$700.00$106.537Call6 - - 27
(+4)		62.85%
(+19.57%)		0.9935714
5/31/2024$705.00$101.546Call1 - - 2
(+1)		60.37%
(+18.71%)		0.9930431
5/31/2024$710.00$0.099Put11101146
(+0)		57.90%
(+17.87%)		-0.0073594
5/31/2024$710.00$96.556Call10556
(+3)		57.89%
(+17.86%)		0.9924432
5/31/2024$715.00$0.105Put41389
(+0)		55.43%
(+17.01%)		-0.0080492
5/31/2024$720.00$0.111Put3 - 3117
(-2)		52.97%
(+16.16%)		-0.0088461
5/31/2024$720.00$86.577Call6053792
(-25)		52.96%
(+16.15%)		0.9909539
5/31/2024$722.50$0.115Put1515 - 1
(+0)		51.74%
(+15.74%)		-0.0092931
5/31/2024$725.00$0.118Put16 - 3138
(-1)		50.51%
(+15.31%)		-0.0097775
5/31/2024$730.00$0.127Put292 - 200
(+3)		48.06%
(+14.46%)		-0.0108777
5/31/2024$730.00$76.602Call1 - - 18
(-1)		48.05%
(+14.45%)		0.9889281
5/31/2024$735.00$0.137Put1484207
(-2)		45.62%
(+13.61%)		-0.0121975
5/31/2024$735.00$71.617Call3 - - 83
(-1)		45.61%
(+13.61%)		0.9876112
5/31/2024$737.50$0.143Put2 - 21
(+0)		44.40%
(+13.19%)		-0.0129621
5/31/2024$740.00$0.149Put29 - 16246
(-2)		43.20%
(+12.77%)		-0.01381510
5/31/2024$740.00$66.634Call13 - 9423
(+1)		43.19%
(+12.76%)		0.9859935
5/31/2024$745.00$0.164Put1 - 1147
(+1)		40.82%
(+11.93%)		-0.0158641
5/31/2024$747.50$0.174Put51 - 112
(-1)		39.65%
(+11.52%)		-0.0171184
5/31/2024$750.00$0.185Put6379418
(+78)		38.50%
(+11.11%)		-0.01857439
5/31/2024$750.00$56.680Call4 - 138
(+1)		38.49%
(+11.10%)		0.9812434
5/31/2024$752.50$0.199Put2 - - 23
(+0)		37.38%
(+10.71%)		-0.0202831
5/31/2024$755.00$0.215Put62 - 5331
(+0)		36.29%
(+10.32%)		-0.02231417
5/31/2024$757.50$0.235Put11 - - 58
(+2)		35.24%
(+9.94%)		-0.0247652
5/31/2024$760.00$0.260Put601323141
(+6)		34.24%
(+9.58%)		-0.02774417
5/31/2024$760.00$46.764Call3 - - 49
(+0)		34.23%
(+9.57%)		0.9720882
5/31/2024$765.00$0.331Put12631234
(+6)		32.38%
(+8.91%)		-0.0358727
5/31/2024$767.50$0.381Put3131148
(-5)		31.53%
(+8.60%)		-0.04145212
5/31/2024$767.50$39.391Call2 - - 22
(+0)		31.53%
(+8.60%)		0.9584572
5/31/2024$770.00$0.444Put1292443289
(+17)		29.44%
(+7.00%)		-0.04827867
5/31/2024$770.00$36.956Call1 - 1243
(+2)		30.75%
(+8.31%)		0.9516591
5/31/2024$772.50$0.524Put14763 - 46
(+0)		30.02%
(+8.03%)		-0.05671739
5/31/2024$772.50$34.538Call2 - - 15
(+0)		30.02%
(+8.03%)		0.9432782
5/31/2024$775.00$0.624Put533162196268
(+95)		28.62%
(+7.06%)		-0.067031110
5/31/2024$775.00$32.140Call5 - 2234
(+1)		29.34%
(+7.78%)		0.9330113
5/31/2024$777.50$0.750Put224331092
(+14)		28.70%
(+7.53%)		-0.07964863
5/31/2024$777.50$29.767Call1 - 110
(-1)		28.70%
(+7.53%)		0.9204981
5/31/2024$780.00$0.907Put486101242328
(+135)		27.54%
(+6.71%)		-0.094912174
Banking Apocalypse Ahead: Secure Your Savings Today! (Ad)

During and after the Great Financial Crisis of 2008, 485 U.S. banks went under. We warned about 484 — an accuracy rate of 99.8% Now, I have a new warning.

See what it is here!
5/31/2024$780.00$27.426Call3185185
(+94)		28.11%
(+7.28%)		0.90532824
5/31/2024$782.50$1.104Put596760
(+0)		27.57%
(+7.09%)		-0.11334537
5/31/2024$782.50$25.124Call2 - - 13
(+2)		27.57%
(+7.05%)		0.8870682
5/31/2024$785.00$1.350Put1677234192
(+85)		27.07%
(+6.82%)		-0.13539890
5/31/2024$785.00$22.871Call2722178
(+8)		27.07%
(+6.82%)		0.86522911
5/31/2024$787.50$1.657Put58413108
(+77)		26.64%
(+6.60%)		-0.16159742
5/31/2024$787.50$20.679Call275 - 41
(+4)		26.64%
(+6.60%)		0.83925611
5/31/2024$790.00$2.044Put383132112253
(+87)		26.44%
(+6.58%)		-0.192606174
5/31/2024$790.00$18.565Call641734314
(-6)		26.28%
(+6.42%)		0.80863946
5/31/2024$792.50$2.531Put4319729
(+20)		26.03%
(+6.28%)		-0.22875935
5/31/2024$792.50$16.550Call4013181
(+1)		26.03%
(+6.28%)		0.77292425
5/31/2024$795.00$3.141Put25235135205
(+54)		25.91%
(+6.23%)		-0.27008199
5/31/2024$795.00$14.658Call1832513291
(+5)		25.91%
(+5.66%)		0.73206851
5/31/2024$797.50$3.895Put59261434
(+11)		25.92%
(+6.24%)		-0.31606241
5/31/2024$797.50$12.907Call12128775
(+0)		25.92%
(+6.24%)		0.68672469
5/31/2024$800.00$4.794Put311133109335
(+78)		25.30%
(+5.57%)		-0.365369154
5/31/2024$800.00$11.299Call510173254363
(+31)		26.26%
(+6.44%)		0.638144298
5/31/2024$802.50$5.831Put107158016
(+4)		26.17%
(+6.37%)		-0.41653756
5/31/2024$802.50$9.828Call2617615418
(+14)		26.17%
(+6.37%)		0.58769390
5/31/2024$805.00$6.996Put103293985
(+26)		25.49%
(+5.52%)		-0.46842967
5/31/2024$805.00$8.485Call413149193252
(+10)		26.34%
(+6.44%)		0.536479187
5/31/2024$807.50$8.287Put328646
(+32)		26.40%
(+6.41%)		-0.52047127
5/31/2024$807.50$7.263Call120375340
(+23)		26.40%
(+5.52%)		0.48530371
5/31/2024$810.00$9.698Put78214385
(+6)		26.47%
(+6.37%)		-0.5717754
5/31/2024$810.00$6.160Call793256208426
(+112)		26.53%
(+6.51%)		0.434827235
5/31/2024$815.00$12.873Put3441872
(+12)		26.56%
(+6.37%)		-0.6695521
5/31/2024$815.00$4.303Call41325293257
(+36)		26.58%
(+6.33%)		0.338555167
5/31/2024$820.00$16.510Put3371230
(+8)		26.64%
(+6.40%)		-0.7566520
5/31/2024$820.00$2.898Call526242190349
(+70)		26.47%
(+5.41%)		0.252772225
5/31/2024$825.00$20.558Put6 - - 29
(+0)		26.83%
(+6.20%)		-0.8284636
5/31/2024$825.00$1.902Call303118101560
(-460)		27.25%
(+6.61%)		0.181853137
5/31/2024$830.00$1.240Call701442149569
(+49)		27.45%
(+6.59%)		0.127801184
5/31/2024$835.00$0.824Call23914932307
(+30)		28.32%
(+7.17%)		0.08955664
5/31/2024$840.00$34.352Put11 - 2
(-1)		28.91%
(+7.36%)		-0.9480141
5/31/2024$840.00$0.569Call520132265781
(+46)		29.09%
(+7.54%)		0.063865204
5/31/2024$845.00$0.413Call27860103279
(+62)		30.15%
(+8.06%)		0.04692841
5/31/2024$850.00$0.314Call34663153392
(+43)		31.56%
(+9.45%)		0.035668131
5/31/2024$855.00$0.248Call275332
(+4)		33.09%
(+9.52%)		0.02789219
5/31/2024$860.00$0.202Call50219159
(+8)		34.12%
(+9.64%)		0.02237525
5/31/2024$865.00$0.168Call3 - 228
(+13)		36.35%
(+10.86%)		0.0183473
5/31/2024$870.00$0.144Call32 - 25112
(+3)		38.04%
(+11.49%)		0.01533314
5/31/2024$875.00$0.125Call1 - - 85
(+0)		39.73%
(+12.10%)		0.013051
5/31/2024$880.00$0.110Call2 - - 97
(+48)		41.46%
(+12.74%)		0.0112362
5/31/2024$885.00$0.099Call817184
(+98)		43.19%
(+13.36%)		0.0098125
5/31/2024$890.00$0.089Call26 - 2021
(+9)		44.92%
(+13.98%)		0.008664
5/31/2024$895.00$0.081Call3 - 386
(+82)		46.64%
(+14.59%)		0.0077123
5/31/2024$900.00$94.038Put13670
(+0)		48.36%
(+15.21%)		-0.9979459
5/31/2024$915.00$0.060Call1 - - 0
(+0)		53.40%
(+16.97%)		0.0051651
5/31/2024$950.00$0.038Call11 - 131
(+0)		64.47%
(+20.76%)		0.0029351
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:LLY) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace