Free Trial
→ Prepare for a Recession Unlike Any Other (From American Hartford Gold Group) (Ad) Free LLY Stock Alerts

Eli Lilly and Company (LLY) Options Chain & Prices

$805.12
-16.07 (-1.96%)
(As of 07/26/2024 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
7/26/2024$710.00$0.000Put10025755
(+3)		271.48%
(+165.30%)		0.014
7/26/2024$715.00$0.000Put37141131
(+70)		264.16%
(+161.13%)		0.04
7/26/2024$725.00$0.000Put10 - 1013
(-1)		249.45%
(+152.66%)		0.01
7/26/2024$730.00$0.000Put2611099
(+0)		242.04%
(+148.32%)		0.06
7/26/2024$735.00$0.000Put1111050
(+0)		234.56%
(+143.89%)		-0.00000108
7/26/2024$740.00$62.345Call3 - - 3
(+0)		226.99%
(+139.34%)		0.9999981
7/26/2024$745.00$0.000Put37251222
(+1)		219.29%
(+134.62%)		-0.00000705
7/26/2024$750.00$0.000Put904739118
(-10)		320.93%
(+239.20%)		-0.00002125
7/26/2024$750.00$52.345Call10 - - 18
(+10)		211.41%
(+129.69%)		0.9999791
7/26/2024$755.00$0.000Put120523720
(+5)		203.30%
(+127.24%)		-0.00006217
7/26/2024$760.00$0.000Put6 - - 1076
(-2)		194.86%
(+118.87%)		-0.0001794
7/26/2024$760.00$42.346Call1 - - 1
(+0)		194.86%
(+118.87%)		0.9998211
7/26/2024$765.00$0.001Put45123112
(+85)		185.97%
(+112.76%)		-0.00050414
7/26/2024$770.00$0.004Put531627357
(+81)		176.46%
(+105.93%)		-0.00138639
7/26/2024$770.00$32.349Call13 - - 9
(+1)		176.46%
(+105.93%)		0.9986145
7/26/2024$775.00$0.011Put5614983
(+18)		166.05%
(+98.11%)		-0.00368330
7/26/2024$780.00$0.030Put1604389216
(+176)		154.32%
(+91.18%)		-0.00940956
7/26/2024$785.00$0.075Put599112285360
(+18)		140.56%
(+79.07%)		-0.022972155
7/26/2024$785.00$17.420Call4210
(+0)		140.56%
(+77.42%)		0.9770284
7/26/2024$790.00$0.175Put475124298310
(+104)		123.57%
(+63.36%)		-0.053571206
7/26/2024$795.00$0.378Put32510478248
(+176)		86.33%
(+28.17%)		-0.12099146
7/26/2024$795.00$7.723Call6226
(+4)		100.96%
(+41.95%)		0.879014
7/26/2024$800.00$0.807Put2,4891,1341,0771023
(-164)		53.01%
(-2.77%)		-0.293693730
7/26/2024$800.00$3.152Call58171969
(+2)		69.40%
(+13.22%)		0.70630719
7/26/2024$805.00$3.368Put918444334200
(+58)		97.10%
(+41.86%)		-0.72959343
7/26/2024$805.00$0.713Call11255491
(+0)		56.59%
(+0.94%)		0.2704169
7/26/2024$810.00$7.925Put451195209191
(-81)		93.75%
(+39.13%)		-0.901997255
7/26/2024$810.00$0.270Call50817028736
(+18)		93.75%
(+39.49%)		0.098003189
7/26/2024$815.00$12.734Put342163112677
(+613)		106.80%
(+53.99%)		-0.969374161
7/26/2024$815.00$0.079Call1,040304330341
(+340)		106.80%
(+53.75%)		0.030626287
7/26/2024$820.00$17.670Put23764107200
(-40)		112.39%
(+60.37%)		-0.993335116
7/26/2024$820.00$0.015Call1,184344409318
(+257)		112.39%
(+60.37%)		0.006665420
7/26/2024$825.00$22.657Put1981242190
(-50)		113.43%
(+62.27%)		-0.9991554
7/26/2024$825.00$0.002Call845311322226
(+216)		113.43%
(+62.52%)		0.00085314
7/26/2024$830.00$27.655Put1061811398
(-96)		111.60%
(+59.87%)		-0.99994859
7/26/2024$830.00$0.000Call440200149183
(+137)		111.60%
(+61.22%)		0.000052222
7/26/2024$835.00$32.655Put1311517547
(-93)		107.93%
(+57.85%)		-0.99999964
7/26/2024$835.00$0.000Call435193142276
(+256)		107.93%
(+57.78%)		0.0000010114
7/26/2024$840.00$37.655Put1081010456
(-138)		103.05%
(+60.65%)		-1.052
7/26/2024$840.00$0.000Call660342237348
(+290)		103.05%
(+52.80%)		0.0152
5 Stocks that could triple in a week (Ad)

Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942%, and 12,592% in 2020. Now their next one could be here.

Click here to pay just $5 for a full year of Stealth Trades
7/26/2024$845.00$42.655Put765 - 182
(-58)		97.34%
(+47.23%)		-1.028
7/26/2024$845.00$0.000Call1205244172
(+88)		97.34%
(+46.48%)		0.076
7/26/2024$850.00$47.655Put82523655
(-42)		91.08%
(+40.42%)		-1.041
7/26/2024$850.00$0.000Call395105202797
(+599)		91.08%
(+39.55%)		0.0145
7/26/2024$855.00$52.655Put5369189
(-51)		85.39%
(+33.81%)		-1.036
7/26/2024$855.00$0.000Call1196824250
(-42)		85.39%
(+32.04%)		0.043
7/26/2024$860.00$57.655Put772420371
(-124)		744.40%
(+744.40%)		-1.047
7/26/2024$860.00$0.000Call97828679
(-15)		88.56%
(+33.41%)		0.037
7/26/2024$865.00$62.655Put3514186
(-76)		91.91%
(+37.44%)		-1.012
7/26/2024$865.00$0.000Call61357438
(-2)		91.91%
(+37.44%)		0.027
7/26/2024$870.00$67.655Put177582
(-408)		95.19%
(+38.88%)		-1.012
7/26/2024$870.00$0.000Call28115301
(-179)		95.19%
(+38.88%)		0.019
7/26/2024$875.00$72.655Put65 - 51
(-96)		98.34%
(+39.99%)		-1.02
7/26/2024$875.00$0.000Call291121065
(+6)		98.34%
(+38.97%)		0.011
7/26/2024$880.00$77.655Put22 - 15
(-318)		101.32%
(+40.79%)		-1.02
7/26/2024$880.00$0.000Call76340677
(+95)		101.32%
(+40.79%)		0.018
7/26/2024$885.00$82.655Put102557
(-91)		104.18%
(+41.37%)		-1.05
7/26/2024$885.00$0.000Call89534243
(+29)		104.18%
(+41.37%)		0.012
7/26/2024$887.50$85.155Put1 - 130
(-18)		105.59%
(+41.60%)		-1.01
7/26/2024$887.50$0.000Call97151147
(+27)		105.59%
(+41.60%)		0.04
7/26/2024$890.00$0.000Call84929879
(-50)		106.97%
(+41.81%)		0.021
7/26/2024$892.50$90.155Put1010 - 10
(-19)		108.33%
(+41.99%)		-1.01
7/26/2024$892.50$0.000Call61 - 62
(-12)		108.33%
(+41.99%)		0.02
7/26/2024$895.00$92.655Put32 - 4
(-50)		109.67%
(+42.14%)		-1.02
7/26/2024$895.00$0.000Call44314256
(-16)		109.67%
(+42.14%)		0.013
7/26/2024$897.50$0.000Call1 - 178
(+1)		110.98%
(+42.26%)		0.01
7/26/2024$900.00$97.655Put152644
(-153)		112.26%
(+42.35%)		-1.07
7/26/2024$900.00$0.000Call9765261376
(+96)		112.26%
(+42.35%)		0.033
7/26/2024$902.50$0.000Call3 - - 79
(+1)		113.53%
(+42.42%)		0.03
7/26/2024$905.00$102.655Put22 - 5
(-71)		114.77%
(+42.48%)		-1.02
7/26/2024$905.00$0.000Call42125160
(-21)		114.77%
(+42.48%)		0.016
7/26/2024$907.50$105.155Put1141084341
(-146)		116.00%
(+42.53%)		-1.035
7/26/2024$907.50$0.000Call211136
(-2)		116.00%
(+42.53%)		0.02
7/26/2024$910.00$107.655Put43 - 9
(-189)		117.22%
(+42.57%)		-1.03
7/26/2024$910.00$0.000Call49136482
(-7)		117.22%
(+42.57%)		0.024
7/26/2024$912.50$0.000Call148 - 179
(-13)		118.42%
(+42.59%)		0.02
7/26/2024$915.00$112.655Put3 - - 16
(-32)		119.60%
(+42.61%)		-1.03
7/26/2024$915.00$0.000Call53 - 312
(-8)		119.60%
(+42.61%)		0.05
7/26/2024$917.50$115.155Put3 - 329
(-32)		120.77%
(+42.62%)		-1.02
7/26/2024$917.50$0.000Call1 - 189
(-1)		120.77%
(+42.62%)		0.01
7/26/2024$920.00$0.000Call2171259
(+23)		121.91%
(+42.62%)		0.013
7/26/2024$925.00$0.000Call4 - 2285
(+50)		124.16%
(+42.59%)		0.04
7/26/2024$930.00$0.000Call312362
(-9)		126.36%
(+42.55%)		0.03
7/26/2024$932.50$0.000Call40 - 4073
(-2)		127.43%
(+42.53%)		0.01
7/26/2024$935.00$0.000Call11 - 9101
(+0)		128.50%
(+42.50%)		0.09
7/26/2024$937.50$0.000Call2 - - 52
(+0)		129.55%
(+42.47%)		0.01
7/26/2024$940.00$0.000Call1796167326
(-11)		130.59%
(+42.43%)		0.021
7/26/2024$942.50$0.000Call25 - 2561
(+0)		131.62%
(+42.39%)		0.02
7/26/2024$945.00$0.000Call1 - - 113
(+1)		132.63%
(+42.35%)		0.01
7/26/2024$950.00$0.000Call1265559
(-14)		134.63%
(+42.25%)		0.08
This TSLA short trade is on a nine win hot streak (Ad)

Most Tesla Shareholders are disappointed in the stock's performance in 2024. Year to date, it's down 30%... And things don’t seem to be getting better. That said, one professional trader has found a way to turn Tesla’s demise into a flurry of opportunity… In fact, he has not lost a single trade on Tesla this year. As of this mailing he’s 9 for 9 with incredible wins under his belt. Just see for yourself.

But I can promise that you’ll see all the details for yourself here.
7/26/2024$955.00$0.000Call4 - 4204
(+0)		136.59%
(+42.16%)		0.02
7/26/2024$960.00$0.000Call211493
(-6)		138.50%
(+42.05%)		0.02
7/26/2024$965.00$0.000Call23617116
(+0)		140.38%
(+41.94%)		0.04
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 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” ...
Porter & Company | Sponsored
5 Stocks that could triple in a week
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored