NYSE:LLY - Eli Lilly And Co Options Chain

Get Started

$102.59 +0.15 (+0.15 %)

(As of 08/14/2018 01:49 PM ET)

Previous Close$101.77

Today's Range$101.32 - $102.81

52-Week Range$73.69 - $103.81

Volume178,080 shs

Average Volume4.50 million shs

Market Capitalization$109.82 billion

P/E Ratio23.83

Dividend Yield2.20%

Beta0.27

Eli Lilly And Co (NYSE:LLY) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
8/17/2018	$120.00	$0.010	Call	0	32	0.619452 (+0.147212)	0.004829
8/17/2018	$118.00	$0.010	Call	0	0	0.560126	0.005246
8/17/2018	$117.00	$0.010	Call	0	0	0.528876	0.005358
8/17/2018	$116.00	$0.010	Call	0	0	0.497626	0.005519
8/17/2018	$115.00	$0.010	Call	0	12	0.471644 (+0.11322)	0.006389
8/17/2018	$114.00	$0.010	Call	0	0	0.43997	0.006664
8/17/2018	$113.00	$0.010	Call	0	0	0.40872	0.007085
8/17/2018	$112.00	$0.010	Call	0	0	0.37747	0.007622
8/17/2018	$111.00	$0.015	Call	0	0	0.36497	0.01111
8/17/2018	$110.00	$0.025	Call	0	18	0.352469 (+0.070018)	0.017972
8/17/2018	$109.00	$0.030	Call	0	0	0.323591 (+0.055761)	0.022377
8/17/2018	$108.00	$0.020	Call	0	2	0.271484 (+0.024797)	0.01918
8/17/2018	$107.00	$0.025	Call	5	5	0.243359 (+0.016985)	0.025865
8/17/2018	$106.00	$0.035	Call	0	5 (+3)	0.215234 (+0.012297)	0.037549
8/17/2018	$105.00	$0.075	Call	34	251 (+48)	0.203461 (+0.018696)	0.076457
8/17/2018	$104.00	$0.135	Call	169	641 (+203)	0.182422 (+0.018548)	0.139778
8/17/2018	$103.00	$0.330	Call	393	692 (+119)	0.174609 (+0.022844)	0.304186
8/17/2018	$102.00	$0.705	Call	24	227 (+15)	0.157031 (+0.011125)	0.617704
8/17/2018	$101.00	$1.505	Call	0	15	0.171875 (+0.036907)	0.88337
8/17/2018	$100.00	$2.460	Call	1,142	907 (-7)	0.200336 (+0.026509)	0.966123
8/17/2018	$99.00	$0.000	Call	0	0		0
8/17/2018	$98.50	$3.725	Call	0	0	0
8/17/2018	$98.00	$3.920	Call	0	0	0
8/17/2018	$97.50	$4.950	Call	845	652	0.31875 (-0.098926)	0.990078
8/17/2018	$97.00	$5.475	Call	566	507	0.40215 (-0.139123)	0.968019
8/17/2018	$96.50	$5.150	Call	7	7	0	0.253617
8/17/2018	$96.00	$6.450	Call	425	326	0.399219 (-0.119988)	0.991611
8/17/2018	$95.00	$7.475	Call	4,099	3,431	0.510993 (+0.160581)	0.97433
8/17/2018	$94.50	$7.900	Call	1	10		0.316863
8/17/2018	$94.00	$8.400	Call	180	142		0.327692
8/17/2018	$93.50	$8.975	Call	225	124	0.590625 (-0.124534)	0.978471
8/17/2018	$93.00	$9.450	Call	1,200	991 (-1)	0.549817	0.993375
8/17/2018	$92.50	$9.950	Call	570	534 (-2)	0.569758	0.994516
8/17/2018	$92.00	$10.475	Call	240	217	0.678223 (-0.12501)	0.980227
8/17/2018	$91.50	$10.975	Call	100	91 (-4)	0.705469 (-0.157754)	0.981194
8/17/2018	$91.00	$11.450	Call	200	213	0.646973 (-0.002441)	0.994591
8/17/2018	$90.50	$11.675	Call	24	59	0	0.406102
8/17/2018	$90.00	$12.450	Call	1,822	1,362	0.69295 (-0.19259)	0.995619
8/17/2018	$89.50	$12.600	Call	18	27	0	0.425902
8/17/2018	$89.00	$13.475	Call	732	628	0.83125	0.984349
8/17/2018	$88.50	$13.125	Call	24	38	0	0.445079
8/17/2018	$88.00	$14.375	Call	14	11		0.454063
8/17/2018	$87.50	$14.975	Call	2,259	1,443	0.910303	0.985552
8/17/2018	$87.00	$15.325	Call	0	1		0.103636
8/17/2018	$86.50	$15.975	Call	0	1	0.9625 (-0.0165)	0.986387
8/17/2018	$86.00	$16.250	Call	0	0	0
8/17/2018	$85.50	$16.700	Call	0	0	0
8/17/2018	$85.00	$17.450	Call	602	520	0.955078 (-0.255992)	0.996437
8/17/2018	$84.50	$17.850	Call	0	0
8/17/2018	$84.00	$18.325	Call	0	0
8/17/2018	$83.50	$18.850	Call	0	0
8/17/2018	$83.00	$19.400	Call	4	5		0.527027
8/17/2018	$82.50	$19.975	Call	605	386	1.18125 (-0.01041)	0.988744
8/17/2018	$82.00	$20.250	Call	0	0
8/17/2018	$81.00	$21.550	Call	4	5	1.43189 (+0.200085)	0.973957
8/17/2018	$80.00	$22.475	Call	201	156	1.32344 (-0.011673)	0.989873
8/17/2018	$79.00	$23.175	Call	0	0	0
8/17/2018	$78.00	$24.275	Call	0	0
8/17/2018	$77.50	$24.925	Call	0	0
8/17/2018	$75.00	$27.425	Call	5	6		0.610222
8/17/2018	$72.50	$29.925	Call	0	0
8/17/2018	$70.00	$32.175	Call	10	12		0.6482
8/17/2018	$65.00	$37.500	Call	15	0	2.38118 (+0.659834)	0.990327
8/17/2018	$120.00	$17.875	Put	0	0
8/17/2018	$118.00	$15.750	Put	0	0		0
8/17/2018	$117.00	$14.900	Put	0	0		0
8/17/2018	$116.00	$13.850	Put	0	0		0
8/17/2018	$115.00	$12.875	Put	0	0		0
8/17/2018	$114.00	$11.850	Put	0	0		0
8/17/2018	$113.00	$10.825	Put	0	0		0
8/17/2018	$112.00	$9.975	Put	0	0		0
8/17/2018	$111.00	$9.100	Put	0	0		0
8/17/2018	$110.00	$8.775	Put	0	0	0.731354 (+0.27249)	-0.83511
8/17/2018	$109.00	$6.600	Put	0	0		0
8/17/2018	$108.00	$6.225	Put	0	0	0.371875 (-0.049394)	-0.93536
8/17/2018	$107.00	$4.215	Put	0	0		0
8/17/2018	$106.00	$4.125	Put	114	2	0.171875 (-0.049295)	-0.99043
8/17/2018	$105.00	$3.200	Put	0	0	0.209857 (+0.065693)	-0.917485
8/17/2018	$104.00	$2.065	Put	0	150
8/17/2018	$103.00	$1.390	Put	25	226 (+50)	0.163672 (+0.007856)	-0.736737
8/17/2018	$102.00	$0.770	Put	78	268 (+4)	0.168359 (+0.012152)	-0.522102
8/17/2018	$101.00	$0.380	Put	86	3,139 (-63)	0.175391 (+0.011372)	-0.311879
8/17/2018	$100.00	$0.185	Put	75	334 (+9)	0.189544 (+0.011005)	-0.168562
8/17/2018	$99.00	$0.100	Put	10	3 (+2)	0.211328 (+0.019965)	-0.092836
8/17/2018	$98.50	$0.070	Put	1	1	0.223071 (+0.014142)	-0.067265
8/17/2018	$98.00	$0.050	Put	60	4 (+3)	0.228516 (+0.01059)	-0.048545
8/17/2018	$97.50	$0.040	Put	61	573	0.242355 (+0.015555)	-0.03776
8/17/2018	$97.00	$0.030	Put	0	16	0.255808 (+0.001892)	-0.028414
8/17/2018	$96.50	$0.030	Put	0	0	0.276611 (+0.018463)	-0.026369
8/17/2018	$96.00	$0.030	Put	29	253	0.298152 (+0.028357)	-0.024796
8/17/2018	$95.00	$0.050	Put	0	637	0.373576 (+0.089201)	-0.031874
8/17/2018	$94.50	$0.035	Put	0	320	0.37121 (+0.06086)	-0.023135
8/17/2018	$94.00	$0.045	Put	0	62	0.41155 (+0.090621)	-0.026266
8/17/2018	$93.50	$0.040	Put	0	231	0.422288 (+0.082526)	-0.022689
8/17/2018	$93.00	$0.040	Put	0	217	0.445343 (+0.09002)	-0.021931
8/17/2018	$92.50	$0.040	Put	1	365	0.466596 (+0.100873)	-0.020854
8/17/2018	$92.00	$0.030	Put	0	217	0.471041 (+0.109396)	-0.016461
8/17/2018	$91.50	$0.030	Put	0	205	0.492385 (+0.107347)	-0.015652
8/17/2018	$91.00	$0.035	Put	0	42	0.52475 (+0.12248)	-0.016965
8/17/2018	$90.50	$0.030	Put	26	165	0.535013 (+0.1148)	-0.014142
8/17/2018	$90.00	$0.005	Put	0	782	0.454782 (+0.020402)	-0.003256
8/17/2018	$89.50	$0.035	Put	0	55	0.591432 (+0.131582)	-0.015095
8/17/2018	$89.00	$0.025	Put	0	39	0.591677 (+0.121346)	-0.010932
8/17/2018	$88.50	$0.020	Put	0	6	0.593233 (+0.107214)	-0.009172
8/17/2018	$88.00	$0.025	Put	0	3	0.635427 (+0.130721)	-0.010441
8/17/2018	$87.50	$0.020	Put	0	502	0.628824 (+0.114029)	-0.008237
8/17/2018	$87.00	$0.010	Put	0	1	0.604177 (+0.071346)	-0.004559
8/17/2018	$86.50	$0.015	Put	0	2	0.651455 (+0.101773)	-0.006448
8/17/2018	$86.00	$0.015	Put	0	56	0.673667 (+0.115836)	-0.006367
8/17/2018	$85.50	$0.015	Put	0	0	0.693486 (+0.140716)	-0.006119
8/17/2018	$85.00	$0.015	Put	0	808 (-7)	0.711502 (+0.182186)	-0.005756
8/17/2018	$84.50	$0.010	Put	0	0	0.70829 (+0.161574)	-0.003976
8/17/2018	$84.00	$0.010	Put	0	1	0.73436 (+0.170279)	-0.004202
8/17/2018	$83.50	$0.010	Put	0	0	0.750281 (+0.175974)	-0.003747
8/17/2018	$83.00	$0.010	Put	0	10	0.77186 (+0.176529)	-0.003669
8/17/2018	$82.50	$0.010	Put	0	430 (-5)	0.795273 (+0.182078)	-0.003696
8/17/2018	$82.00	$0.010	Put	0	2	0.82186 (+0.214029)	-0.003901
8/17/2018	$81.00	$0.010	Put	0	0	0.848621 (+0.20903)	-0.003234
8/17/2018	$80.00	$0.010	Put	0	867	0.893261 (+0.221679)	-0.003185
8/17/2018	$79.00	$0.010	Put	0	19	0.937523 (+0.242031)	-0.003121
8/17/2018	$78.00	$0.010	Put	0	0	0.990685 (+0.256037)	-0.003209
8/17/2018	$77.50	$0.010	Put	0	146	0.992545 (+0.241751)	-0.002813
8/17/2018	$75.00	$0.010	Put	0	157	1.10421 (+0.286821)	-0.002647
8/17/2018	$72.50	$0.010	Put	0	24	1.22635 (+0.3183)	-0.002596
8/17/2018	$70.00	$0.010	Put	0	16	1.32042 (+0.336041)	-0.002131
8/17/2018	$65.00	$0.010	Put	0	0	1.56045 (+0.392262)	-0.001825

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

This page was last updated on 8/14/2018 by MarketBeat.com Staff

Featured Article: Price to Earnings Ratio (PE), For Valuing Stocks