NYSE:LLY - Eli Lilly And Co Options Chain

Get Started

$111.92 -1.39 (-1.23 %)

(As of 10/21/2018 04:00 PM ET)

Previous Close$111.92

Today's Range$110.66 - $113.36

52-Week Range$73.69 - $116.61

Volume4.22 million shs

Average Volume4.79 million shs

Market Capitalization$120.20 billion

P/E Ratio22.25

Dividend Yield2.01%

Beta0.29

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
10/26/2018	$130.00	$0.030	Call	0	0	0.409278 (+0.029586)	0.012794
10/26/2018	$129.00	$0.035	Call	0	0	0.397665 (-0.035887)	0.015072
10/26/2018	$128.00	$0.060	Call	0	0	0.408436 (+0.035209)	0.02381
10/26/2018	$127.00	$0.105	Call	0	0	0.424595 (+0.062541)	0.037682
10/26/2018	$126.00	$0.040	Call	0	0	0.34375 (+0.042188)	0.019964
10/26/2018	$125.00	$0.020	Call	0	0	0.290315 (+0.007439)	0.012039
10/26/2018	$124.00	$0.030	Call	0	0	0.285278 (+0.016746)	0.017589
10/26/2018	$123.00	$0.040	Call	0	2	0.275079 (+0.022491)	0.023455
10/26/2018	$122.00	$0.065	Call	0	2	0.276563 (+0.022597)	0.037797
10/26/2018	$121.00	$0.085	Call	0	65	0.261335 (+0.014648)	0.047463
10/26/2018	$120.00	$0.135	Call	9	619 (+5)	0.25918 (+0.017969)	0.071066
10/26/2018	$119.00	$0.195	Call	0	28 (-1)	0.25199 (+0.023508)	0.099126
10/26/2018	$118.00	$0.295	Call	10	286	0.248441 (+0.022611)	0.140959
10/26/2018	$117.00	$0.450	Call	1	57 (+1)	0.247413 (+0.037635)	0.198138
10/26/2018	$116.00	$0.645	Call	7	85 (+40)	0.242572 (+0.035347)	0.265355
10/26/2018	$115.00	$0.945	Call	17	384 (+1)	0.243519 (+0.039675)	0.350419
10/26/2018	$114.00	$1.320	Call	46	204 (+141)	0.242385 (+0.03779)	0.443235
10/26/2018	$113.00	$1.815	Call	124	64 (-50)	0.245006 (+0.037191)	0.540639
10/26/2018	$112.00	$2.480	Call	110	112 (+4)	0.259365 (+0.038884)	0.629283
10/26/2018	$111.00	$3.150	Call	12	263 (-22)	0.261483 (+0.033171)	0.712012
10/26/2018	$110.00	$3.925	Call	11	163 (+5)	0.269128 (+0.025256)	0.779836
10/26/2018	$109.00	$4.650	Call	0	171 (-1)	0.249804 (+0.01316)	0.858879
10/26/2018	$108.00	$5.600	Call	0	112 (-3)	0.274205 (+0.052693)	0.886879
10/26/2018	$107.00	$6.600	Call	1	162	0.311567 (+0.019923)	0.898289
10/26/2018	$106.00	$7.175	Call	0	112	0	1
10/26/2018	$105.00	$8.325	Call	0	378	0	1
10/26/2018	$104.00	$9.350	Call	0	24	0.235592	0.993509
10/26/2018	$103.00	$10.400	Call	13	15	0.338861 (-0.085958)	0.973366
10/26/2018	$102.00	$11.375	Call	0	23	0.33791	0.983541
10/26/2018	$101.00	$12.150	Call	0	6	0	1
10/26/2018	$100.00	$13.300	Call	0	0		0.267
10/26/2018	$99.50	$13.525	Call	0	0	0	1
10/26/2018	$99.00	$14.175	Call	0	20	0	1
10/26/2018	$98.50	$14.500	Call	0	0	0	1
10/26/2018	$98.00	$15.150	Call	0	1	0	1
10/26/2018	$97.50	$15.825	Call	0	0		0
10/26/2018	$97.00	$16.000	Call	0	10	0	1
10/26/2018	$96.50	$16.625	Call	0	0	0	1
10/26/2018	$96.00	$17.350	Call	0	0	0.436459	0.995374
10/26/2018	$95.00	$18.300	Call	0	0		0
10/26/2018	$90.00	$23.325	Call	0	0		0
10/26/2018	$85.00	$28.150	Call	0	0		0
10/26/2018	$130.00	$16.725	Put	0	0	0.447407 (+0.026251)	-0.982412
10/26/2018	$129.00	$15.775	Put	0	0	0.481653 (-0.072713)	-0.967406
10/26/2018	$128.00	$14.725	Put	0	0	0.40332 (-0.088868)	-0.980925
10/26/2018	$127.00	$13.675	Put	0	0		0
10/26/2018	$126.00	$12.625	Put	0	0		0
10/26/2018	$125.00	$11.700	Put	0	0	0.305702 (-0.034936)	-0.98933
10/26/2018	$124.00	$11.000	Put	0	0	0.453918 (+0.009643)	-0.905957
10/26/2018	$123.00	$10.000	Put	0	0	0.423145 (+0.030762)	-0.900479
10/26/2018	$122.00	$8.475	Put	0	0		0
10/26/2018	$121.00	$8.200	Put	0	0	0.419516 (+0.151631)	-0.850384
10/26/2018	$120.00	$7.025	Put	0	0	0.33776 (+0.087986)	-0.871787
10/26/2018	$119.00	$6.100	Put	0	0	0.321355 (+0.162659)	-0.844568
10/26/2018	$118.00	$5.225	Put	0	0	0.309975 (+0.057949)	-0.804774
10/26/2018	$117.00	$3.750	Put	20	32	0.149719 (-0.055217)	-0.93109
10/26/2018	$116.00	$3.160	Put	0	96	0.217485 (+0.02229)	-0.764457
10/26/2018	$115.00	$2.625	Put	14	148	0.247506 (+0.02006)	-0.649355
10/26/2018	$114.00	$1.990	Put	16	32	0.242133 (+0.042915)	-0.557534
10/26/2018	$113.00	$1.475	Put	13	40	0.244722 (+0.047705)	-0.46024
10/26/2018	$112.00	$1.075	Put	90	16	0.249666 (+0.043096)	-0.36606
10/26/2018	$111.00	$0.775	Put	354	106	0.253846 (+0.03897)	-0.283419
10/26/2018	$110.00	$0.545	Put	26	131 (+5)	0.2631 (+0.038027)	-0.213222
10/26/2018	$109.00	$0.390	Put	74	98	0.269471 (+0.031158)	-0.158585
10/26/2018	$108.00	$0.285	Put	207	299 (+5)	0.283854 (+0.025096)	-0.118672
10/26/2018	$107.00	$0.210	Put	1	548	0.29401 (+0.029392)	-0.088869
10/26/2018	$106.00	$0.160	Put	0	150	0.31276 (+0.036424)	-0.067765
10/26/2018	$105.00	$0.125	Put	0	142	0.325323 (+0.034536)	-0.0524
10/26/2018	$104.00	$0.100	Put	0	200	0.341667 (+0.032792)	-0.041284
10/26/2018	$103.00	$0.000	Put	0	263		0
10/26/2018	$102.00	$0.070	Put	0	28	0.38412 (+0.049583)	-0.027369
10/26/2018	$101.00	$0.050	Put	0	107	0.387692 (+0.044599)	-0.019947
10/26/2018	$100.00	$0.040	Put	1	133	0.403317 (+0.050849)	-0.015673
10/26/2018	$99.50	$0.030	Put	0	0	0.405758 (-0.054048)	-0.01232
10/26/2018	$99.00	$0.030	Put	0	11	0.419941 (-0.029819)	-0.011918
10/26/2018	$98.50	$0.050	Put	0	20	0.459404 (+0.055733)	-0.017099
10/26/2018	$98.00	$0.040	Put	0	3	0.460503 (+0.018574)	-0.013821
10/26/2018	$97.50	$0.055	Put	0	20	0.493906 (-0.038513)	-0.017206
10/26/2018	$97.00	$0.075	Put	0	13	0.536121 (+0.095141)	-0.021626
10/26/2018	$96.50	$0.100	Put	0	1	0.58216 (+0.020577)	-0.025912
10/26/2018	$96.00	$0.095	Put	0	142	0.591075 (+0.034422)	-0.024409
10/26/2018	$95.00	$0.040	Put	0	43	0.55075 (-0.047005)	-0.012116
10/26/2018	$90.00	$0.035	Put	0	74	0.682251 (-0.050897)	-0.00877
10/26/2018	$85.00	$0.030	Put	0	407	0.809375 (-0.071094)	-0.006313

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

This page was last updated on 10/21/2018 by MarketBeat.com Staff