NYSE:LLY - Eli Lilly And Co Options Chain Sign in or create an account to add this stock to your watchlist. Get Started $128.31 +0.15 (+0.12 %) (As of 03/22/2019 03:58 AM ET)Previous Close$128.16Today's Range$126.64 - $128.9852-Week Range$74.51 - $130.75Volume5.70 million shsAverage Volume18.16 million shsMarket Capitalization$132.85 billionP/E Ratio23.12Dividend Yield2.01%Beta0.33 ProfileDiscussionAnalyst RatingsChartDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsSocial Media Share on FacebookShare on TwitterShare on LinkedInShare on RedditShare on StocktwitsPrint this articleShare by Email Options Chain Eli Lilly And Co (NYSE:LLY) Options Chain Options Date: 1/15/2021 9/18/2020 6/19/2020 1/17/2020 11/15/2019 10/18/2019 9/20/2019 7/19/2019 6/21/2019 5/17/2019 4/26/2019 4/18/2019 4/12/2019 4/5/2019 3/29/2019 3/22/2019 Options Type: Put and Call Options Put Options Call Options Moneyness: All In The Money Out of The Money ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta3/22/2019$165.00$0.035Call001.39273 (+0.169807)0.0082323/22/2019$160.00$0.035Call001.25658 (+0.145462)0.0096913/22/2019$155.00$0.035Call001.08879 (+0.118632)0.0102283/22/2019$150.00$0.010Call0330.799629 (+0.069898)0.0043023/22/2019$145.00$0.035Call000.766668 (+0.069199)0.0159583/22/2019$142.00$0.000Call0003/22/2019$141.00$0.000Call0003/22/2019$140.00$0.040Call01540.575863 (+0.040749)0.0202023/22/2019$139.00$0.000Call0003/22/2019$138.00$0.000Call0003/22/2019$137.00$0.050Call000.477563 (+0.021551)0.0309693/22/2019$136.00$0.000Call0003/22/2019$135.00$0.000Call0003/22/2019$134.00$0.025Call0130.3009020.0235393/22/2019$133.00$0.025Call030.2579130.026953/22/2019$132.00$0.120Call100370.296875 (+0.004239)0.0920023/22/2019$131.00$0.000Call5060.205077 (-0.066515)03/22/2019$130.00$0.225Call348623 (+501)0.220796 (+0.025484)0.1952353/22/2019$129.00$0.510Call56528 (+2)0.226973 (+0.007246)0.3537063/22/2019$128.00$0.000Call3354 (+10)0.240806 (-0.010214)03/22/2019$127.00$1.965Call42135 (+2)0.344094 (+0.110671)0.6454523/22/2019$126.00$0.000Call1387 (-30)0.324922 (+0.108723)03/22/2019$125.00$4.215Call17119 (-7)0.61239 (+0.395692)0.7174553/22/2019$124.00$4.355Call258 (+1)0.3665350.8911973/22/2019$123.00$5.350Call036 (-3)0.426941 (-0.068216)0.9063893/22/2019$122.00$6.525Call2700.5907510.8749823/22/2019$121.00$7.475Call0154 (-2)0.630783 (+0.069309)0.8955153/22/2019$120.00$8.450Call01350.680512 (-0.011819)0.9087143/22/2019$119.00$9.400Call0200.7088150.9252363/22/2019$118.00$10.375Call050.749940.9353853/22/2019$117.00$11.400Call000.8312750.9348273/22/2019$116.00$12.350Call000.8458220.9479073/22/2019$115.00$13.325Call10110.8773570.9556313/22/2019$114.00$14.350Call000.9629140.9534673/22/2019$113.00$15.375Call001.048420.951753/22/2019$112.00$16.525Call001.262330.9318933/22/2019$111.00$17.350Call001.138230.9598763/22/2019$110.00$18.375Call021.227390.9580193/22/2019$109.00$19.375Call001.28730.9597593/22/2019$108.00$20.475Call001.462490.9490633/22/2019$107.00$21.350Call001.38360.9651573/22/2019$106.00$22.375Call001.473560.9637323/22/2019$105.00$23.425Call001.593810.9598683/22/2019$104.00$24.375Call001.590170.9666883/22/2019$103.00$25.475Call001.781390.9576443/22/2019$102.00$26.375Call001.713340.9688553/22/2019$100.00$28.375Call001.837980.9707733/22/2019$95.00$33.375Call012.156950.9747423/22/2019$90.00$38.475Call002.688650.969673/22/2019$165.00$36.625Put003/22/2019$160.00$31.600Put00-13/22/2019$155.00$26.625Put00-13/22/2019$150.00$21.625Put00-13/22/2019$145.00$16.650Put00-13/22/2019$142.00$13.600Put00-13/22/2019$141.00$12.675Put00-13/22/2019$140.00$11.650Put00-13/22/2019$139.00$10.650Put00-13/22/2019$138.00$9.700Put00-13/22/2019$137.00$8.725Put00-13/22/2019$136.00$7.600Put00-13/22/2019$135.00$6.700Put00-0.8076673/22/2019$134.00$5.700Put00-13/22/2019$133.00$4.700Put00-13/22/2019$132.00$3.725Put00-13/22/2019$131.00$0.000Put0003/22/2019$130.00$2.030Put160.209464 (-0.005823)-0.8185373/22/2019$129.00$1.220Put1011 (+10)0.191469 (+0.012042)-0.6737783/22/2019$128.00$0.855Put2411 (+2)0.247379 (+0.057795)-0.4678743/22/2019$127.00$0.400Put3071 (+1)0.22692 (+0.001008)-0.2901593/22/2019$126.00$0.220Put73183 (+131)0.24606 (+0.040005)-0.1720053/22/2019$125.00$0.000Put4150 (+12)0.24566 (+0.027115)03/22/2019$124.00$0.075Put32298 (+6)0.294147 (+0.060891)-0.0606553/22/2019$123.00$0.120Put35291 (+4)0.389196 (+0.162972)-0.0717053/22/2019$122.00$0.060Put0379 (-8)0.385143 (+0.118161)-0.0392633/22/2019$121.00$0.000Put0203 (-1)03/22/2019$120.00$0.045Put0313 (-1)0.466979 (+0.120555)-0.0255773/22/2019$119.00$0.000Put09503/22/2019$118.00$0.000Put01003/22/2019$117.00$0.000Put02103/22/2019$116.00$0.030Put0230.630084-0.0138933/22/2019$115.00$0.000Put06903/22/2019$114.00$0.000Put01003/22/2019$113.00$0.025Put000.75274-0.0097793/22/2019$112.00$0.025Put000.796144-0.0091743/22/2019$111.00$0.000Put0003/22/2019$110.00$0.000Put011503/22/2019$109.00$0.025Put040.937203-0.0081013/22/2019$108.00$0.000Put0003/22/2019$107.00$0.000Put0503/22/2019$106.00$0.025Put001.08242-0.0072883/22/2019$105.00$0.000Put0003/22/2019$104.00$0.000Put0003/22/2019$103.00$0.025Put001.22203-0.0062743/22/2019$102.00$0.000Put0003/22/2019$100.00$0.025Put001.36653 (+0.299297)-0.0054753/22/2019$95.00$0.025Put001.62582 (+0.366915)-0.0046753/22/2019$90.00$0.020Put001.87548 (+0.393126)-0.003497End-of-day options data provided by Trade Alert and Intrinio. This page was last updated on 3/22/2019 by MarketBeat.com StaffFeatured Article: Trading Stocks - What are percentage gainers?
