NYSE:LLY

Eli Lilly and Options Chain and Prices

$131.31

-0.59 (-0.45 %)

(As of 10/28/2020 12:00 AM ET)

Add

Compare

Today's Range

$130.31

Now: $131.31▼

$134.10

50-Day Range

$131.90

MA: $148.03▼

$156.88

52-Week Range

$110.51

Now: $131.31▼

$170.75

Volume6.17 million shs

Average Volume3.90 million shs

Market Capitalization$125.59 billion

P/E Ratio21.32

Dividend Yield2.24%

Beta0.19

Eli Lilly and (NYSE:LLY) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
10/30/2020	$205.00	$0.000	Call	0	0	0	1 (+0)	0.0	0.0	0
10/30/2020	$200.00	$0.025	Call	0	0	0	22 (+0)	2.09127 (+0.628091)	0.004138	0
10/30/2020	$195.00	$0.000	Call	0	0	0	0 (+0)	0.0	0.0	0
10/30/2020	$190.00	$0.000	Call	0	0	0	41 (+0)	0.0	0.0	0
10/30/2020	$185.00	$0.000	Call	0	0	0	21 (+0)	0.0	0.0	0
10/30/2020	$182.50	$0.000	Call	0	0	0	10 (+0)	0.0	0.0	0
10/30/2020	$180.00	$0.005	Call	0	0	0	204 (+0)	1.45632 (+0.292655)	0.002041	0
10/30/2020	$177.50	$0.010	Call	0	0	0	13 (+0)	1.44115 (+0.08111)	0.002785	0
10/30/2020	$175.00	$0.000	Call	0	0	0	23 (+0)	0.0	0.0	0
10/30/2020	$172.50	$0.000	Call	0	0	0	123 (+0)	0.0	0.0	0

10/30/2020	$170.00	$0.005	Call	0	0	0	150 (-1)	1.2065 (+0.245745)	0.002208	0
10/30/2020	$167.50	$0.005	Call	0	0	0	40 (+0)	1.10435 (+0.217973)	0.001658	0
10/30/2020	$165.00	$0.005	Call	0	0	0	134 (-5)	1.04254 (+0.085033)	0.001746	0
10/30/2020	$162.50	$0.005	Call	20	0	0	793 (+0)	0.97954 (+0.195313)	0.001849	2
10/30/2020	$160.00	$0.005	Call	7	0	0	2397 (-30)	0.932135 (+0.183966)	0.002332	4
10/30/2020	$157.50	$0.010	Call	107	1	39	336 (-9)	0.907573 (+0.230007)	0.003754	32
10/30/2020	$155.00	$0.015	Call	218	122	0	2537 (-374)	0.888355 (+0.266059)	0.006398	34
10/30/2020	$152.50	$0.015	Call	26	0	0	318 (-138)	0.797231 (+0.163807)	0.006114	8
10/30/2020	$150.00	$0.020	Call	96	15	9	753 (+31)	0.74395 (+0.138259)	0.00845	42
10/30/2020	$149.00	$0.020	Call	47	0	10	334 (+208)	0.711256 (+0.106803)	0.008795	30
10/30/2020	$148.00	$0.020	Call	31	0	0	318 (-105)	0.678157 (+0.127557)	0.009178	8
10/30/2020	$147.00	$0.065	Call	12	0	0	171 (+34)	0.759569 (+0.21289)	0.023891	4
10/30/2020	$146.00	$0.050	Call	12	0	1	288 (+2)	0.692461 (+0.139635)	0.020518	16
10/30/2020	$145.00	$0.035	Call	33	0	16	316 (-6)	0.621093 (+0.099749)	0.01642	18
10/30/2020	$144.00	$0.030	Call	2	1	0	100 (-4)	0.571423 (+0.089392)	0.015395	4
10/30/2020	$143.00	$0.095	Call	2	0	1	448 (+198)	0.642945 (+0.19311)	0.038523	4
10/30/2020	$142.00	$0.035	Call	36	0	15	252 (-59)	0.508069 (+0.09102)	0.019596	8
10/30/2020	$141.00	$0.085	Call	10	0	7	155 (+37)	0.544322 (+0.137735)	0.040333	16
10/30/2020	$140.00	$0.055	Call	108	15	38	295 (+54)	0.462205 (+0.04255)	0.031743	42
10/30/2020	$139.00	$0.120	Call	11	1	2	68 (+63)	0.487872 (+0.089428)	0.059641	15
10/30/2020	$138.00	$0.115	Call	691	268	140	257 (+239)	0.43497 (+0.050729)	0.06336	285
10/30/2020	$137.00	$0.185	Call	144	26	73	188 (+187)	0.432287 (+0.054966)	0.095171	32
10/30/2020	$136.00	$0.265	Call	186	71	16	113 (+111)	0.417954 (+0.060979)	0.131621	108
10/30/2020	$135.00	$0.410	Call	428	203	73	451 (+263)	0.41531 (+0.08257)	0.187804	194
10/30/2020	$134.00	$0.750	Call	188	30	110	51 (+51)	0.454678 (+0.118255)	0.279069	109
10/30/2020	$133.00	$0.825	Call	255	151	86	157 (+157)	0.390274 (+0.06603)	0.334282	134
10/30/2020	$132.00	$1.325	Call	75	18	18	29 (+19)	0.423612 (+0.095834)	0.439842	78
10/30/2020	$131.00	$1.500	Call	20	19	0	32 (+32)	0.34575 (+0.026573)	0.541914	26
10/30/2020	$130.00	$2.245	Call	11	2	1	52 (-5)	0.388683 (+0.033599)	0.641686	18
10/30/2020	$125.00	$6.275	Call	1	0	1	1 (+0)	0.0	0.0	2
10/30/2020	$120.00	$12.050	Call	0	0	0	0 (+0)	1.12321 (+0.538104)	0.869685	0
10/30/2020	$115.00	$16.800	Call	1	0	1	4 (+4)	1.32471 (+0.609625)	0.919481	2
10/30/2020	$110.00	$22.275	Call	0	0	0	0 (+0)	1.97692 (+1.06404)	0.9003	0
10/30/2020	$105.00	$26.775	Call	0	0	0	0 (+0)	1.98331 (+0.867796)	0.944809	0
10/30/2020	$100.00	$32.150	Call	0	0	0	0 (+0)	2.65356 (+1.31123)	0.931223	0
10/30/2020	$95.00	$36.800	Call	0	0	0	0 (+0)	2.69444 (+1.13802)	0.957521	0
10/30/2020	$90.00	$42.300	Call	0	0	0	5 (+0)	3.57781 (+1.94715)	0.940474	0
10/30/2020	$85.00	$46.900	Call	0	0	0	0 (+0)	3.5843 (+1.5787)	0.96179	0
10/30/2020	$80.00	$51.775	Call	0	0	0	0 (+0)	3.83787 (+1.70125)	0.970375	0
10/30/2020	$75.00	$57.275	Call	0	0	0	0 (+0)	4.95796 (+2.56997)	0.956328	0
10/30/2020	$205.00	$74.175	Put	0	0	0	0 (+0)	3.30158 (+1.48865)	-0.959589	0
10/30/2020	$200.00	$68.950	Put	0	0	0	1 (+1)	2.80625 (+1.08264)	-0.973806	0
10/30/2020	$195.00	$64.250	Put	0	0	0	0 (+0)	3.04713	-0.951609	0
10/30/2020	$190.00	$59.150	Put	0	0	0	0 (+0)	2.79865 (+1.25407)	-0.956264	0
10/30/2020	$185.00	$54.175	Put	0	0	0	0 (+0)	2.6505 (+1.20192)	-0.95233	0
10/30/2020	$182.50	$51.700	Put	0	0	0	0 (+0)	2.58672 (+1.18684)	-0.949174	0
10/30/2020	$180.00	$49.275	Put	0	0	0	0 (+0)	2.56312 (+1.21781)	-0.942444	0
10/30/2020	$177.50	$46.675	Put	0	0	0	0 (+0)	2.38955 (+1.09893)	-0.948121	0
10/30/2020	$175.00	$44.175	Put	0	0	0	0 (+0)	2.29926 (+1.0633)	-0.946533	0
10/30/2020	$172.50	$41.700	Put	0	0	0	0 (+0)	2.23043	-0.942702	0
10/30/2020	$170.00	$39.175	Put	0	0	0	0 (+0)	2.11577 (+1.00014)	-0.942764	0
10/30/2020	$167.50	$36.675	Put	0	0	0	0 (+0)	2.02288 (+0.968451)	-0.940483	0
10/30/2020	$165.00	$34.450	Put	0	0	0	2 (+2)	2.14929 (+1.15202)	-0.916052	0
10/30/2020	$162.50	$31.725	Put	0	0	0	0 (-2)	1.87691 (+0.941756)	-0.930735	0
10/30/2020	$160.00	$29.050	Put	0	0	0	3 (-3)	1.61859 (+0.743591)	-0.9449	0
10/30/2020	$157.50	$26.550	Put	2	0	0	10 (-64)	1.51894	-0.941749	4
10/30/2020	$155.00	$24.525	Put	6	0	6	123 (-1)	1.72184	-0.89251	2
10/30/2020	$152.50	$21.150	Put	200	0	0	256 (-7)	0.0	0.0	4
10/30/2020	$150.00	$18.675	Put	5	5	0	226 (-18)	0.0	0.0	2
10/30/2020	$149.00	$18.175	Put	0	0	0	28 (+0)	1.2357 (+0.91187)	-0.91092	0
10/30/2020	$148.00	$17.150	Put	3	1	0	88 (-3)	1.17076	-0.911106	6
10/30/2020	$147.00	$15.950	Put	0	0	0	78 (+0)	0.984466 (+0.71806)	-0.936611	0
10/30/2020	$146.00	$15.275	Put	11	0	0	166 (-10)	1.1378	-0.888604	8
10/30/2020	$145.00	$13.825	Put	1	0	0	277 (-11)	0.777782	-0.956143	2
10/30/2020	$144.00	$13.350	Put	1	1	0	444 (-1)	1.07598	-0.870431	2
10/30/2020	$143.00	$11.675	Put	0	0	0	113 (-26)	0.0	0.0	0
10/30/2020	$142.00	$10.400	Put	5	0	1	78 (-69)	0.0	0.0	4
10/30/2020	$141.00	$10.350	Put	16	6	10	293 (-38)	0.904558	-0.851453	8
10/30/2020	$140.00	$8.875	Put	81	50	19	453 (-145)	0.596794 (+0.421971)	-0.927243	30
10/30/2020	$139.00	$7.925	Put	3	0	3	444 (-9)	0.569901 (+0.210331)	-0.908888	6
10/30/2020	$138.00	$6.725	Put	12	3	0	224 (-153)	0.350259	-0.973157	12
10/30/2020	$137.00	$5.825	Put	5	0	0	298 (+0)	0.403017 (+0.071858)	-0.923042	2
10/30/2020	$136.00	$4.825	Put	7	1	3	143 (-31)	0.346817 (+0.030501)	-0.913451	12
10/30/2020	$135.00	$4.000	Put	75	7	4	293 (-22)	0.374655 (+0.090309)	-0.838697	50
10/30/2020	$134.00	$2.825	Put	73	11	4	206 (+32)	0.233488 (-0.112848)	-0.87955	54
10/30/2020	$133.00	$1.965	Put	82	13	23	247 (+39)	0.224113 (-0.109723)	-0.779139	74
10/30/2020	$132.00	$0.000	Put	381	204	99	530 (+302)	0.373625 (+0.015961)	0.0	160
10/30/2020	$131.00	$1.090	Put	99	36	57	713 (+52)	0.318097 (-0.016911)	-0.455555	96
10/30/2020	$130.00	$0.890	Put	268	113	76	573 (+195)	0.379343 (+0.054372)	-0.353508	168
10/30/2020	$125.00	$0.080	Put	576	41	303	438 (+108)	0.403562 (-0.005802)	-0.047316	136
10/30/2020	$120.00	$0.030	Put	56	31	20	402 (+380)	0.574425 (+0.067793)	-0.014955	14
10/30/2020	$115.00	$0.000	Put	0	0	0	41 (+27)	0.0	0.0	0
10/30/2020	$110.00	$0.025	Put	0	0	0	1 (+1)	1.01378 (+0.309173)	-0.007551	0
10/30/2020	$105.00	$0.050	Put	0	0	0	13 (+12)	1.37412 (+0.489031)	-0.010439	0
10/30/2020	$100.00	$0.050	Put	0	0	0	15 (+0)	1.62723 (+0.557017)	-0.008971	0
10/30/2020	$95.00	$0.000	Put	0	0	0	0 (+0)	0.0	0.0	0
10/30/2020	$90.00	$0.000	Put	0	0	0	0 (+0)	0.0	0.0	0
10/30/2020	$85.00	$0.000	Put	0	0	0	0 (+0)	0.0	0.0	0
10/30/2020	$80.00	$0.000	Put	0	0	0	0 (+0)	0.0	0.0	0
10/30/2020	$75.00	$0.005	Put	0	0	0	0 (+0)	2.49785 (-0.051723)	-0.000657	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 10/29/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Get Started with MarketBeat

	Read Your Daily Newsletter
	Check Out My MarketBeat
	Watch Our Tutorial Videos
	Add a Stock to Your Watchlist
	Set Up an Instant Alert
	View a Company's Profile Page
	View Our Financial Calendars
	View Today's Analyst Ratings

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Eli Lilly and Options Chain and Prices

Adding

Adding

Adding Eli Lilly and Company

Options Chain

Eli Lilly and (NYSE:LLY) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources