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)

2025-08-22 15:59:59 ET (Delayed)
Bid: 
710.2
Ask: 
712
Vol: 
3,219,044
Last: 
710.15
Change: 
+1.86 (+0.2614%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LLY 705.000
13.7
-1.8
14.05
14.6
65
0.26
0.6193
0.0148
399
LLY 707.500
12.17
-1.98
12.45
13.5
34
0.26
0.5821
0.0153
62
LLY 710.000
10.95
-1.85
11.1
11.5
719
0.26
0.5437
0.0156
407
LLY 712.500
9.85
-1.7
9.8
10.15
1,361
0.25
0.5047
0.0157
267
LLY 715.000
8.4
-1.975
8.55
9
571
0.25
0.4655
0.0157
195
LLY 717.500
7.35
-1.925
7.5
7.95
241
0.25
0.4266
0.0155
59
Fri Aug 29 2025
Strike
LLY 705.000
LLY 707.500
LLY 710.000
LLY 712.500
LLY 715.000
LLY 717.500
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LLY 705.000
7.15
-1.9
6.8
7.1
140
0.26
-0.3864
0.015
173
LLY 707.500
8.05
-2.025
7.75
8.25
99
0.26
-0.4242
0.0155
52
LLY 710.000
9
-2.3
8.7
9.3
358
0.26
-0.4632
0.0158
214
LLY 712.500
10.2
-2.375
9.95
10.5
316
0.25
-0.503
0.016
28
LLY 715.000
11.58
-2.345
11.3
11.85
204
0.26
-0.5428
0.016
64
LLY 717.500
13.4
-1.85
12.65
13.3
106
0.25
-0.5824
0.0158
123
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.