Options Chain for ELI LILLY & CO COM (LLY) - $731.96 as of 8/29/2025 3:35:49 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 665.00 | 73.65 | 79.55 | 76.60 | 74.11 | % | 0.12 | 1 | 0 | 0.30 | 0.87 | 0.00 | -0.25 | 8/29/2025 | 8/29/2025 4:00:06 PM EST | |
| 670.00 | 68.85 | 75.35 | 72.10 | % | 0.11 | 0 | 0 | 0.28 | 0.86 | 0.00 | -0.26 | 8/29/2025 4:00:06 PM EST | |||
| 675.00 | 64.60 | 70.75 | 67.68 | % | 0.10 | 0 | 0 | 0.28 | 0.84 | 0.00 | -0.28 | 8/29/2025 4:00:06 PM EST | |||
| 680.00 | 61.05 | 67.20 | 64.13 | % | 0.09 | 0 | 0 | 0.29 | 0.82 | 0.00 | -0.29 | 8/29/2025 4:00:06 PM EST | |||
| 685.00 | 56.45 | 63.80 | 60.13 | % | 0.09 | 0 | 0 | 0.29 | 0.79 | 0.00 | -0.30 | 8/29/2025 4:00:06 PM EST | |||
| 690.00 | 52.20 | 58.80 | 55.50 | % | 0.08 | 0 | 0 | 0.28 | 0.77 | 0.00 | -0.31 | 8/29/2025 4:00:06 PM EST | |||
| 695.00 | 49.40 | 55.75 | 52.58 | % | 0.08 | 0 | 0 | 0.29 | 0.74 | 0.00 | -0.32 | 8/29/2025 4:00:06 PM EST | |||
| 700.00 | 45.40 | 52.70 | 49.05 | % | 0.07 | 0 | 0 | 0.29 | 0.72 | 0.00 | -0.33 | 8/29/2025 4:00:06 PM EST | |||
| 705.00 | 42.55 | 47.60 | 45.08 | 44.55 | % | 0.06 | 1 | 0 | 0.28 | 0.69 | 0.01 | -0.34 | 8/29/2025 | 8/29/2025 4:00:06 PM EST | |
| 710.00 | 39.35 | 45.45 | 42.40 | % | 0.06 | 0 | 0 | 0.29 | 0.67 | 0.01 | -0.35 | 8/29/2025 4:00:06 PM EST | |||
| 715.00 | 35.70 | 41.15 | 38.43 | % | 0.05 | 0 | 0 | 0.28 | 0.64 | 0.01 | -0.36 | 8/29/2025 4:00:06 PM EST | |||
| 720.00 | 33.40 | 39.20 | 36.30 | % | 0.05 | 0 | 0 | 0.29 | 0.61 | 0.01 | -0.36 | 8/29/2025 4:00:06 PM EST | |||
| 725.00 | 29.00 | 35.65 | 32.33 | 30.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.27 | 0.58 | 0.01 | -0.36 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 730.00 | 27.75 | 33.50 | 30.63 | 28.37 | -2.03 | -6.68% | 0.04 | 8 | 12 | 0.28 | 0.55 | 0.01 | -0.36 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 735.00 | 25.35 | 29.60 | 27.48 | 26.15 | -2.05 | -7.27% | 0.04 | 4 | 2 | 0.28 | 0.52 | 0.01 | -0.36 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 740.00 | 21.65 | 27.40 | 24.53 | 23.63 | % | 0.03 | 1 | 0 | 0.27 | 0.49 | 0.01 | -0.35 | 8/29/2025 | 8/29/2025 4:00:06 PM EST | |
| 745.00 | 20.60 | 25.70 | 23.15 | % | 0.03 | 0 | 0 | 0.28 | 0.46 | 0.01 | -0.35 | 8/29/2025 4:00:06 PM EST | |||
| 750.00 | 17.30 | 23.00 | 20.15 | 19.07 | -2.28 | -10.68% | 0.03 | 1 | 1 | 0.27 | 0.43 | 0.01 | -0.34 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 755.00 | 16.45 | 22.25 | 19.35 | 21.15 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.28 | 0.40 | 0.01 | -0.33 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 760.00 | 14.55 | 18.90 | 16.73 | 15.60 | % | 0.02 | 1 | 0 | 0.27 | 0.37 | 0.01 | -0.32 | 8/29/2025 | 8/29/2025 4:00:06 PM EST | |
| 765.00 | 12.50 | 18.65 | 15.58 | 16.40 | +0.40 | +2.50% | 0.02 | 1 | 1 | 0.28 | 0.34 | 0.01 | -0.31 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 770.00 | 11.85 | 15.85 | 13.85 | 13.29 | +0.15 | +1.15% | 0.02 | 11 | 1 | 0.28 | 0.31 | 0.01 | -0.30 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 775.00 | 8.75 | 13.40 | 11.08 | % | 0.01 | 0 | 0 | 0.26 | 0.29 | 0.01 | -0.28 | 8/29/2025 4:00:06 PM EST | |||
| 780.00 | 9.10 | 13.30 | 11.20 | 13.05 | % | 0.01 | 1 | 0 | 0.28 | 0.26 | 0.01 | -0.27 | 8/29/2025 | 8/29/2025 4:00:06 PM EST | |
| 785.00 | 7.15 | 11.90 | 9.53 | % | 0.01 | 0 | 0 | 0.27 | 0.24 | 0.00 | -0.25 | 8/29/2025 4:00:06 PM EST | |||
| 790.00 | 6.70 | 12.25 | 9.48 | 9.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | 0.22 | 0.00 | -0.24 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 795.00 | 6.25 | 9.85 | 8.05 | 8.80 | % | 0.01 | 3 | 0 | 0.28 | 0.19 | 0.00 | -0.22 | 8/29/2025 | 8/29/2025 4:00:06 PM EST | |
| 800.00 | 2.43 | 8.90 | 5.67 | 7.75 | -0.90 | -10.41% | 0.01 | 3 | 2 | 0.25 | 0.17 | 0.00 | -0.21 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 805.00 | 2.22 | 7.95 | 5.09 | 6.53 | % | 0.01 | 1 | 0 | 0.25 | 0.15 | 0.00 | -0.19 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 665.00 | 3.95 | 7.15 | 5.55 | 3.71 | -2.44 | -39.68% | 0.01 | 14 | 0 | 0.29 | -0.13 | 0.00 | -0.25 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 670.00 | 2.23 | 7.55 | 4.89 | 6.49 | % | 0.01 | 10 | 0 | 0.26 | -0.14 | 0.00 | -0.26 | 8/29/2025 | 8/29/2025 4:00:06 PM EST | |
| 675.00 | 4.55 | 9.70 | 7.13 | % | 0.01 | 0 | 0 | 0.29 | -0.16 | 0.00 | -0.28 | 8/29/2025 4:00:06 PM EST | |||
| 680.00 | 6.55 | 10.40 | 8.48 | 8.05 | -1.25 | -13.45% | 0.01 | 3 | 1 | 0.29 | -0.18 | 0.00 | -0.29 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 685.00 | 6.20 | 11.65 | 8.93 | % | 0.01 | 0 | 0 | 0.29 | -0.21 | 0.00 | -0.30 | 8/29/2025 4:00:06 PM EST | |||
| 690.00 | 7.60 | 10.70 | 9.15 | % | 0.01 | 0 | 0 | 0.27 | -0.23 | 0.00 | -0.31 | 8/29/2025 4:00:06 PM EST | |||
| 695.00 | 10.00 | 14.30 | 12.15 | 12.96 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.29 | -0.26 | 0.00 | -0.32 | 8/28/2025 | 8/29/2025 4:00:06 PM EST |
| 700.00 | 9.10 | 16.00 | 12.55 | 13.11 | -1.31 | -9.09% | 0.02 | 10 | 11 | 0.27 | -0.28 | 0.00 | -0.33 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 705.00 | 12.70 | 17.40 | 15.05 | 13.88 | % | 0.02 | 1 | 0 | 0.28 | -0.31 | 0.01 | -0.34 | 8/29/2025 | 8/29/2025 4:00:06 PM EST | |
| 710.00 | 14.20 | 19.25 | 16.73 | 15.63 | % | 0.02 | 5 | 0 | 0.28 | -0.33 | 0.01 | -0.35 | 8/29/2025 | 8/29/2025 4:00:06 PM EST | |
| 715.00 | 15.65 | 20.45 | 18.05 | % | 0.03 | 0 | 0 | 0.27 | -0.36 | 0.01 | -0.36 | 8/29/2025 4:00:06 PM EST | |||
| 720.00 | 17.85 | 22.25 | 20.05 | % | 0.03 | 0 | 0 | 0.27 | -0.39 | 0.01 | -0.36 | 8/29/2025 4:00:06 PM EST | |||
| 725.00 | 17.50 | 25.25 | 21.38 | 22.02 | % | 0.03 | 6 | 0 | 0.26 | -0.42 | 0.01 | -0.36 | 8/29/2025 | 8/29/2025 4:00:06 PM EST | |
| 730.00 | 22.05 | 26.05 | 24.05 | 24.65 | -1.14 | -4.42% | 0.03 | 7 | 1 | 0.27 | -0.45 | 0.01 | -0.36 | 8/29/2025 | 8/29/2025 4:00:06 PM EST |
| 735.00 | 24.35 | 28.70 | 26.53 | 26.92 | % | 0.04 | 2 | 0 | 0.27 | -0.48 | 0.01 | -0.36 | 8/29/2025 | 8/29/2025 4:00:06 PM EST | |
| 740.00 | 26.95 | 32.70 | 29.83 | % | 0.04 | 0 | 0 | 0.27 | -0.51 | 0.01 | -0.35 | 8/29/2025 4:00:06 PM EST | |||
| 745.00 | 29.45 | 35.45 | 32.45 | % | 0.04 | 0 | 0 | 0.27 | -0.54 | 0.01 | -0.35 | 8/29/2025 4:00:06 PM EST | |||
| 750.00 | 32.65 | 37.15 | 34.90 | % | 0.05 | 0 | 0 | 0.26 | -0.57 | 0.01 | -0.34 | 8/29/2025 4:00:06 PM EST | |||
| 755.00 | 35.75 | 41.70 | 38.73 | 38.97 | % | 0.05 | 1 | 0 | 0.27 | -0.60 | 0.01 | -0.33 | 8/29/2025 | 8/29/2025 4:00:06 PM EST | |
| 760.00 | 38.95 | 44.75 | 41.85 | % | 0.06 | 0 | 0 | 0.27 | -0.63 | 0.01 | -0.32 | 8/29/2025 4:00:06 PM EST | |||
| 765.00 | 42.35 | 48.40 | 45.38 | % | 0.06 | 0 | 0 | 0.27 | -0.66 | 0.01 | -0.31 | 8/29/2025 4:00:06 PM EST | |||
| 770.00 | 46.05 | 50.80 | 48.43 | % | 0.06 | 0 | 0 | 0.26 | -0.69 | 0.01 | -0.30 | 8/29/2025 4:00:06 PM EST | |||
| 775.00 | 49.60 | 54.35 | 51.98 | 51.77 | % | 0.07 | 1 | 0 | 0.26 | -0.71 | 0.01 | -0.28 | 8/29/2025 | 8/29/2025 4:00:06 PM EST | |
| 780.00 | 53.00 | 58.45 | 55.73 | % | 0.07 | 0 | 0 | 0.26 | -0.74 | 0.01 | -0.27 | 8/29/2025 4:00:06 PM EST | |||
| 785.00 | 56.70 | 62.30 | 59.50 | % | 0.08 | 0 | 0 | 0.26 | -0.76 | 0.00 | -0.25 | 8/29/2025 4:00:06 PM EST | |||
| 790.00 | 60.70 | 66.35 | 63.53 | % | 0.08 | 0 | 0 | 0.25 | -0.78 | 0.00 | -0.24 | 8/29/2025 4:00:06 PM EST | |||
| 795.00 | 64.60 | 70.40 | 67.50 | % | 0.08 | 0 | 0 | 0.25 | -0.81 | 0.00 | -0.22 | 8/29/2025 4:00:06 PM EST | |||
| 800.00 | 69.45 | 74.40 | 71.93 | % | 0.09 | 0 | 0 | 0.25 | -0.83 | 0.00 | -0.21 | 8/29/2025 4:00:06 PM EST | |||
| 805.00 | 73.60 | 79.00 | 76.30 | % | 0.09 | 0 | 0 | 0.25 | -0.85 | 0.00 | -0.19 | 8/29/2025 4:00:06 PM EST |