Cboe Global Markets

LLY - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Eli Lilly And Co (lly)

2025-05-23 15:59:59 ET (Delayed)
Bid: 
714
Ask: 
714.79
Vol: 
2,631,917
Last: 
714
Change: 
-1.49 (+-0.2088%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LLY 707.500
7.37
-6.38
3.9
8.2
45
0.84
0.8906
0.039
17
LLY 710.000
4.73
-7.17
3.2
5.1
170
0.95
0.7791
0.0674
78
LLY 712.500
2.49
-7.835
1.28
3.3
233
0.84
0.5843
0.0944
58
LLY 715.000
1.21
-7.665
0.5
1.23
1,086
0.72
0.3489
0.0888
463
LLY 717.500
0.52
-7.105
0.18
0.48
451
0.76
0.1795
0.0585
97
LLY 720.000
0.17
-6.305
0.1
0.2
1,193
0.84
0.0871
0.0327
551
Fri May 23 2025
Strike
LLY 707.500
LLY 710.000
LLY 712.500
LLY 715.000
LLY 717.500
LLY 720.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LLY 707.500
0.2
-3.4
0.1
0.25
420
0.81
-0.1094
0.039
108
LLY 710.000
0.42
-3.955
0.05
0.59
708
0.73
-0.2209
0.0674
564
LLY 712.500
1.1
-4.2
0.71
1.48
294
0.73
-0.4157
0.0944
130
LLY 715.000
2.24
-4.035
1.79
3.65
415
0.58
-0.6511
0.0888
461
LLY 717.500
5.14
-2.435
3.15
5.45
91
0.61
-0.8205
0.0585
165
LLY 720.000
5.65
-3.225
5.65
7.95
324
0.87
-0.9129
0.0327
653
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LLY 707.500
18.32
-3.905
16.9
18.65
4
0.36
0.5818
0.011
16
LLY 710.000
16.44
-4.36
15.45
17.15
101
0.36
0.5541
0.0112
52
LLY 712.500
14.8
-4.575
14.15
15.4
274
0.36
0.526
0.0113
11
LLY 715.000
14
-4
13.1
14.1
263
0.35
0.4978
0.0113
100
LLY 717.500
12
-4.75
11.9
12.9
207
0.36
0.4697
0.0113
45
LLY 720.000
11.67
-3.805
10.9
12.05
268
0.36
0.4418
0.0112
348
Fri May 30 2025
Strike
LLY 707.500
LLY 710.000
LLY 712.500
LLY 715.000
LLY 717.500
LLY 720.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LLY 707.500
10.35
-1.275
10.75
11.6
77
0.36
-0.4213
0.0111
22
LLY 710.000
12.15
-0.5
11.9
12.7
457
0.36
-0.4493
0.0113
396
LLY 712.500
12.5
-1.2
13
13.8
120
0.36
-0.4776
0.0114
37
LLY 715.000
14.55
-0.35
14.3
15.15
216
0.36
-0.506
0.0114
169
LLY 717.500
15.55
-0.5
15.6
16.55
125
0.36
-0.5344
0.0114
247
LLY 720.000
16.49
-0.91
17
18
88
0.36
-0.5625
0.0113
291
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.