LLY Options Chain
Underlying $1168.89Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
105 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $770.00 | 352.22 | 395.70 | 408.15 | - | 1 | 220.4% |
| $880.00 | 308.75 | 285.65 | 298.25 | 2 | 1 | 159.2% |
| $910.00 | 268.49 | 255.55 | 268.25 | 4 | 4 | 143.0% |
| $920.00 | 238.50 | 245.50 | 258.25 | - | - | 137.6% |
| $930.00 | 199.24 | 236.10 | 248.05 | - | 1 | 134.2% |
| $935.00 | 202.00 | 231.00 | 243.05 | 1 | 1 | 131.2% |
| $940.00 | 190.49 | 223.65 | 238.05 | 1 | 1 | 117.3% |
| $945.00 | 179.32 | 221.10 | 233.05 | - | 1 | 126.5% |
| $950.00 | 201.69 | 216.10 | 228.05 | 2 | 5 | 123.9% |
| $960.00 | 169.67 | 206.10 | 218.10 | 1 | 5 | 119.0% |
| $965.00 | 206.10 | 201.10 | 213.10 | - | 2 | 116.5% |
| $970.00 | 200.90 | 196.10 | 208.05 | 10 | 5 | 113.7% |
| $975.00 | 195.60 | 191.10 | 203.10 | - | 5 | 111.4% |
| $980.00 | 169.45 | 186.10 | 198.10 | 2 | 1 | 108.9% |
| $985.00 | 173.25 | 181.15 | 193.10 | - | 1 | 106.5% |
| $990.00 | 170.60 | 176.15 | 188.10 | 2 | 1 | 104.0% |
| $995.00 | 133.50 | 171.20 | 182.05 | - | 1 | 97.8% |
| $1,000.00 | 158.40 | 165.95 | 178.10 | 2 | 8 | 98.3% |
| $1,010.00 | 172.95 | 156.15 | 168.15 | - | - | 94.1% |
| $1,015.00 | 208.60 | 151.15 | 163.00 | 2 | 1 | 91.1% |
| $1,020.00 | 124.00 | 146.15 | 158.15 | 3 | 6 | 89.1% |
| $1,025.00 | 101.02 | 141.20 | 153.10 | 5 | 3 | 86.6% |
| $1,030.00 | 130.20 | 136.70 | 148.10 | 1 | 3 | 85.6% |
| $1,035.00 | 137.85 | 131.20 | 143.20 | 4 | 3 | 81.9% |
| $1,040.00 | 94.88 | 126.20 | 138.20 | 4 | 3 | 79.4% |
| $1,050.00 | 119.93 | 116.20 | 128.00 | 16 | 22 | 73.8% |
| $1,055.00 | 96.73 | 111.25 | 122.95 | 4 | 17 | 71.2% |
| $1,060.00 | 81.06 | 106.30 | 118.25 | 1 | 5 | 69.7% |
| $1,065.00 | 84.58 | 101.30 | 113.30 | 1 | 1 | 67.2% |
| $1,070.00 | 61.56 | 96.90 | 105.25 | 3 | 4 | 57.9% |
| $1,075.00 | 102.00 | 92.00 | 99.90 | 2 | 2 | 54.8% |
| $1,080.00 | 98.30 | 86.45 | 94.75 | 2 | 9 | 50.2% |
| $1,085.00 | 68.00 | 80.20 | 89.00 | 2 | 18 | 64.2% |
| $1,090.00 | 65.86 | 77.05 | 84.95 | 2 | 9 | 64.9% |
| $1,095.00 | 52.15 | 71.70 | 80.15 | 2 | 19 | 62.7% |
| $1,100.00 | 71.14 | 66.85 | 75.25 | 2 | 23 | 60.2% |
| $1,105.00 | 60.04 | 61.85 | 70.65 | 2 | 3 | 58.5% |
| $1,110.00 | 50.64 | 57.05 | 65.80 | 5 | 17 | 55.9% |
| $1,112.50 | 56.95 | 51.55 | 64.45 | 2 | 7 | 57.8% |
| $1,115.00 | 52.05 | 53.65 | 61.10 | 1 | 21 | 53.8% |
| $1,117.50 | 45.14 | 50.45 | 58.85 | - | 1 | 52.9% |
| $1,120.00 | 60.00 | 48.75 | 55.95 | 1 | 91 | 50.2% |
| $1,122.50 | 41.86 | 46.45 | 54.35 | 8 | 13 | 51.2% |
| $1,125.00 | 28.11 | 44.35 | 52.15 | 3 | 38 | 50.3% |
| $1,127.50 | 40.56 | 42.10 | 50.85 | 1 | 5 | 51.9% |
| $1,130.00 | 44.68 | 40.05 | 47.85 | 6 | 55 | 48.9% |
| $1,132.50 | 24.70 | 37.70 | 46.55 | 2 | 8 | 50.2% |
| $1,135.00 | 37.60 | 35.90 | 44.70 | 11 | 46 | 50.0% |
| $1,140.00 | 35.06 | 31.90 | 39.90 | 26 | 119 | 46.8% |
| $1,145.00 | 32.41 | 28.40 | 33.40 | 42 | 93 | 39.6% |
| $1,150.00 | 30.50 | 24.20 | 31.10 | 131 | 184 | 41.9% |
| $1,155.00 | 26.00 | 21.15 | 29.90 | 51 | 150 | 45.9% |
| $1,160.00 | 20.56 | 19.40 | 22.05 | 173 | 153 | 35.5% |
| $1,165.00 | 18.00 | 16.50 | 19.80 | 72 | 95 | 36.5% |
| $1,170.00 | 15.00 | 14.40 | 16.00 | 184 | 194 | 33.9% |
| $1,175.00 | 12.57 | 10.90 | 14.05 | 147 | 206 | 34.6% |
| $1,180.00 | 10.58 | 9.90 | 11.90 | 223 | 295 | 34.4% |
| $1,185.00 | 8.65 | 8.00 | 9.90 | 91 | 254 | 34.0% |
| $1,190.00 | 7.10 | 6.70 | 8.30 | 150 | 295 | 34.1% |
| $1,195.00 | 5.80 | 5.50 | 6.80 | 63 | 107 | 33.9% |
| $1,200.00 | 5.00 | 4.25 | 5.35 | 1,493 | 858 | 33.2% |
| $1,205.00 | 3.92 | 3.10 | 4.65 | 35 | 86 | 34.1% |
| $1,210.00 | 3.20 | 2.48 | 4.00 | 80 | 169 | 34.9% |
| $1,215.00 | 2.48 | 1.71 | 3.25 | 81 | 219 | 34.9% |
| $1,220.00 | 2.00 | 2.00 | 2.20 | 6,405 | 341 | 33.3% |
| $1,225.00 | 1.80 | 1.40 | 1.85 | 126 | 348 | 33.9% |
| $1,230.00 | 0.94 | 0.91 | 1.60 | 106 | 557 | 34.8% |
| $1,235.00 | 1.22 | 0.80 | 1.30 | 1,542 | 226 | 35.1% |
| $1,240.00 | 0.98 | 0.46 | 0.98 | 125 | 172 | 34.9% |
| $1,245.00 | 0.57 | 0.39 | 0.93 | 37 | 70 | 36.4% |
| $1,250.00 | 0.48 | 0.30 | 0.53 | 753 | 801 | 34.4% |
| $1,255.00 | 0.36 | 0.11 | 0.60 | 41 | 175 | 36.9% |
| $1,260.00 | 0.30 | 0.01 | 0.54 | 102 | 378 | 37.9% |
| $1,265.00 | 0.28 | 0.05 | 0.46 | 91 | 203 | 38.5% |
| $1,270.00 | 0.18 | 0.05 | 0.36 | 25 | 184 | 38.6% |
| $1,275.00 | 0.19 | 0.05 | 0.31 | 20 | 263 | 39.2% |
| $1,280.00 | 0.11 | 0.09 | 0.27 | 47 | 129 | 39.9% |
| $1,285.00 | 0.25 | - | 0.68 | 12 | 87 | 47.7% |
| $1,290.00 | 0.24 | - | 1.27 | 4 | 188 | 55.1% |
| $1,295.00 | 0.13 | - | 0.41 | 13 | 148 | 47.0% |
| $1,300.00 | 0.08 | 0.04 | 0.12 | 64 | 242 | 41.2% |
| $1,305.00 | 0.16 | - | 0.15 | 18 | 33 | 43.7% |
| $1,310.00 | 0.10 | - | 0.20 | 9 | 38 | 46.6% |
| $1,315.00 | 0.92 | - | 2.66 | 2 | 65 | 64.1% |
| $1,320.00 | 0.21 | - | 1.10 | 1 | 78 | 56.7% |
| $1,325.00 | 1.22 | - | 2.99 | 1 | 61 | 68.9% |
| $1,330.00 | 0.06 | - | 2.57 | 7 | 50 | 68.6% |
| $1,335.00 | 0.10 | - | 2.21 | 58 | 206 | 68.4% |
| $1,340.00 | 0.04 | 0.02 | 0.05 | 12 | 119 | 46.9% |
| $1,345.00 | 0.29 | - | 0.29 | 1 | 71 | 53.8% |
| $1,360.00 | 8.24 | - | 0.52 | 1 | 266 | 61.7% |
| $1,380.00 | 0.01 | - | 10.00 | 4 | 126 | 110.6% |
| $1,400.00 | 0.03 | 0.01 | 0.06 | 25 | 423 | 58.2% |
| $1,420.00 | 0.03 | - | 10.05 | 7 | 88 | 124.7% |
| $1,440.00 | 0.01 | - | 0.01 | 4 | 127 | 57.8% |
| $1,460.00 | 0.03 | - | 0.01 | 21 | 49 | 60.9% |
| $1,480.00 | 0.02 | - | 0.56 | 15 | 128 | 91.4% |
| $1,500.00 | 0.11 | - | 0.01 | 15 | 570 | 67.2% |
| $1,520.00 | 0.01 | - | 0.41 | 1 | 143 | 96.9% |
| $1,540.00 | 0.01 | - | 10.05 | 13 | 725 | 162.4% |
| $1,560.00 | 0.01 | - | 0.01 | 4 | 387 | 78.1% |
| $1,580.00 | 0.01 | - | 0.05 | 39 | 737 | 90.6% |
| $1,600.00 | 0.08 | - | 0.01 | 200 | 593 | 84.4% |
| $1,620.00 | 0.53 | - | 10.05 | 32 | 347 | 184.9% |
| $1,640.00 | 0.04 | - | 0.01 | 2 | 96 | 90.6% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the LLY analysis.