Options Chain for ELI LILLY & CO COM (LLY) - $780.67 as of 7/4/2025 8:16:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 705.00 | 92.60 | 99.60 | 96.10 | % | 0.14 | 0 | 0 | 0.42 | 0.77 | 0.00 | -0.41 | 7/3/2025 12:58:57 PM EST | |||
| 710.00 | 88.95 | 95.40 | 92.18 | % | 0.13 | 0 | 0 | 0.42 | 0.76 | 0.00 | -0.42 | 7/3/2025 12:58:57 PM EST | |||
| 715.00 | 85.30 | 91.75 | 88.53 | % | 0.12 | 0 | 0 | 0.42 | 0.75 | 0.00 | -0.43 | 7/3/2025 12:58:57 PM EST | |||
| 720.00 | 82.00 | 88.70 | 85.35 | % | 0.12 | 0 | 0 | 0.42 | 0.73 | 0.00 | -0.44 | 7/3/2025 12:58:57 PM EST | |||
| 725.00 | 78.35 | 84.75 | 81.55 | % | 0.11 | 0 | 0 | 0.41 | 0.72 | 0.00 | -0.45 | 7/3/2025 12:58:57 PM EST | |||
| 730.00 | 74.90 | 81.50 | 78.20 | % | 0.11 | 0 | 0 | 0.41 | 0.71 | 0.00 | -0.46 | 7/3/2025 12:58:57 PM EST | |||
| 735.00 | 71.80 | 78.10 | 74.95 | % | 0.10 | 0 | 0 | 0.41 | 0.69 | 0.00 | -0.46 | 7/3/2025 12:58:57 PM EST | |||
| 740.00 | 68.55 | 74.25 | 71.40 | % | 0.10 | 0 | 0 | 0.41 | 0.68 | 0.00 | -0.47 | 7/3/2025 12:58:57 PM EST | |||
| 745.00 | 65.45 | 72.00 | 68.73 | % | 0.09 | 0 | 0 | 0.41 | 0.66 | 0.00 | -0.48 | 7/3/2025 12:58:57 PM EST | |||
| 750.00 | 62.35 | 67.20 | 64.78 | % | 0.09 | 0 | 0 | 0.40 | 0.64 | 0.00 | -0.48 | 7/3/2025 12:58:57 PM EST | |||
| 755.00 | 59.45 | 65.25 | 62.35 | % | 0.08 | 0 | 0 | 0.41 | 0.63 | 0.00 | -0.49 | 7/3/2025 12:58:57 PM EST | |||
| 760.00 | 56.65 | 62.85 | 59.75 | % | 0.08 | 0 | 0 | 0.41 | 0.61 | 0.00 | -0.49 | 7/3/2025 12:58:57 PM EST | |||
| 765.00 | 53.90 | 59.95 | 56.93 | % | 0.07 | 0 | 0 | 0.41 | 0.59 | 0.00 | -0.49 | 7/3/2025 12:58:57 PM EST | |||
| 770.00 | 51.20 | 57.20 | 54.20 | % | 0.07 | 0 | 0 | 0.41 | 0.58 | 0.00 | -0.50 | 7/3/2025 12:58:57 PM EST | |||
| 775.00 | 48.60 | 54.40 | 51.50 | 50.00 | % | 0.07 | 1 | 0 | 0.41 | 0.56 | 0.00 | -0.50 | 7/3/2025 | 7/3/2025 12:58:57 PM EST | |
| 780.00 | 46.00 | 51.90 | 48.95 | % | 0.06 | 0 | 0 | 0.41 | 0.54 | 0.00 | -0.50 | 7/3/2025 12:58:57 PM EST | |||
| 785.00 | 43.65 | 49.20 | 46.43 | % | 0.06 | 0 | 0 | 0.40 | 0.53 | 0.00 | -0.50 | 7/3/2025 12:58:57 PM EST | |||
| 790.00 | 41.25 | 47.10 | 44.18 | % | 0.06 | 0 | 0 | 0.40 | 0.51 | 0.00 | -0.50 | 7/3/2025 12:58:57 PM EST | |||
| 795.00 | 38.75 | 44.80 | 41.78 | % | 0.05 | 0 | 0 | 0.40 | 0.49 | 0.00 | -0.49 | 7/3/2025 12:58:57 PM EST | |||
| 800.00 | 36.75 | 43.25 | 40.00 | % | 0.05 | 0 | 0 | 0.40 | 0.48 | 0.00 | -0.49 | 7/3/2025 12:58:57 PM EST | |||
| 805.00 | 34.60 | 40.05 | 37.33 | % | 0.05 | 0 | 0 | 0.40 | 0.46 | 0.00 | -0.49 | 7/3/2025 12:58:57 PM EST | |||
| 810.00 | 32.50 | 38.10 | 35.30 | % | 0.04 | 0 | 0 | 0.40 | 0.44 | 0.00 | -0.48 | 7/3/2025 12:58:57 PM EST | |||
| 815.00 | 30.55 | 35.70 | 33.13 | % | 0.04 | 0 | 0 | 0.40 | 0.43 | 0.00 | -0.48 | 7/3/2025 12:58:57 PM EST | |||
| 820.00 | 28.55 | 33.30 | 30.93 | % | 0.04 | 0 | 0 | 0.39 | 0.41 | 0.00 | -0.47 | 7/3/2025 12:58:57 PM EST | |||
| 825.00 | 26.90 | 32.05 | 29.48 | % | 0.04 | 0 | 0 | 0.40 | 0.39 | 0.00 | -0.46 | 7/3/2025 12:58:57 PM EST | |||
| 830.00 | 25.25 | 30.70 | 27.98 | % | 0.03 | 0 | 0 | 0.40 | 0.38 | 0.00 | -0.46 | 7/3/2025 12:58:57 PM EST | |||
| 835.00 | 23.60 | 29.10 | 26.35 | % | 0.03 | 0 | 0 | 0.40 | 0.36 | 0.00 | -0.45 | 7/3/2025 12:58:57 PM EST | |||
| 840.00 | 21.95 | 26.50 | 24.23 | % | 0.03 | 0 | 0 | 0.39 | 0.35 | 0.00 | -0.44 | 7/3/2025 12:58:57 PM EST | |||
| 845.00 | 20.45 | 24.00 | 22.23 | % | 0.03 | 0 | 0 | 0.39 | 0.33 | 0.00 | -0.43 | 7/3/2025 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 705.00 | 15.30 | 19.95 | 17.63 | % | 0.03 | 0 | 0 | 0.43 | -0.23 | 0.00 | -0.41 | 7/3/2025 12:58:57 PM EST | |||
| 710.00 | 16.65 | 21.20 | 18.93 | % | 0.03 | 0 | 0 | 0.43 | -0.24 | 0.00 | -0.42 | 7/3/2025 12:58:57 PM EST | |||
| 715.00 | 17.65 | 22.60 | 20.13 | % | 0.03 | 0 | 0 | 0.42 | -0.25 | 0.00 | -0.43 | 7/3/2025 12:58:57 PM EST | |||
| 720.00 | 19.30 | 24.00 | 21.65 | % | 0.03 | 0 | 0 | 0.42 | -0.27 | 0.00 | -0.44 | 7/3/2025 12:58:57 PM EST | |||
| 725.00 | 20.85 | 25.50 | 23.18 | % | 0.03 | 0 | 0 | 0.42 | -0.28 | 0.00 | -0.45 | 7/3/2025 12:58:57 PM EST | |||
| 730.00 | 22.30 | 27.20 | 24.75 | % | 0.03 | 0 | 0 | 0.42 | -0.29 | 0.00 | -0.46 | 7/3/2025 12:58:57 PM EST | |||
| 735.00 | 23.95 | 28.80 | 26.38 | % | 0.04 | 0 | 0 | 0.42 | -0.31 | 0.00 | -0.46 | 7/3/2025 12:58:57 PM EST | |||
| 740.00 | 25.60 | 30.50 | 28.05 | % | 0.04 | 0 | 0 | 0.42 | -0.32 | 0.00 | -0.47 | 7/3/2025 12:58:57 PM EST | |||
| 745.00 | 27.45 | 32.20 | 29.83 | % | 0.04 | 0 | 0 | 0.42 | -0.34 | 0.00 | -0.48 | 7/3/2025 12:58:57 PM EST | |||
| 750.00 | 29.40 | 34.20 | 31.80 | % | 0.04 | 0 | 0 | 0.42 | -0.36 | 0.00 | -0.48 | 7/3/2025 12:58:57 PM EST | |||
| 755.00 | 31.10 | 36.00 | 33.55 | % | 0.04 | 0 | 0 | 0.41 | -0.37 | 0.00 | -0.49 | 7/3/2025 12:58:57 PM EST | |||
| 760.00 | 33.10 | 38.40 | 35.75 | % | 0.05 | 0 | 0 | 0.41 | -0.39 | 0.00 | -0.49 | 7/3/2025 12:58:57 PM EST | |||
| 765.00 | 35.50 | 40.55 | 38.03 | % | 0.05 | 0 | 0 | 0.41 | -0.41 | 0.00 | -0.49 | 7/3/2025 12:58:57 PM EST | |||
| 770.00 | 37.80 | 42.95 | 40.38 | % | 0.05 | 0 | 0 | 0.41 | -0.42 | 0.00 | -0.50 | 7/3/2025 12:58:57 PM EST | |||
| 775.00 | 40.05 | 45.20 | 42.63 | % | 0.06 | 0 | 0 | 0.41 | -0.44 | 0.00 | -0.50 | 7/3/2025 12:58:57 PM EST | |||
| 780.00 | 41.15 | 47.60 | 44.38 | % | 0.06 | 0 | 0 | 0.41 | -0.46 | 0.00 | -0.50 | 7/3/2025 12:58:57 PM EST | |||
| 785.00 | 44.95 | 50.35 | 47.65 | % | 0.06 | 0 | 0 | 0.41 | -0.47 | 0.00 | -0.50 | 7/3/2025 12:58:57 PM EST | |||
| 790.00 | 47.45 | 52.95 | 50.20 | % | 0.06 | 0 | 0 | 0.41 | -0.49 | 0.00 | -0.50 | 7/3/2025 12:58:57 PM EST | |||
| 795.00 | 49.45 | 55.75 | 52.60 | % | 0.07 | 0 | 0 | 0.40 | -0.51 | 0.00 | -0.49 | 7/3/2025 12:58:57 PM EST | |||
| 800.00 | 52.50 | 58.50 | 55.50 | % | 0.07 | 0 | 0 | 0.40 | -0.52 | 0.00 | -0.49 | 7/3/2025 12:58:57 PM EST | |||
| 805.00 | 55.60 | 61.60 | 58.60 | % | 0.07 | 0 | 0 | 0.41 | -0.54 | 0.00 | -0.49 | 7/3/2025 12:58:57 PM EST | |||
| 810.00 | 58.10 | 64.50 | 61.30 | % | 0.08 | 0 | 0 | 0.40 | -0.56 | 0.00 | -0.48 | 7/3/2025 12:58:57 PM EST | |||
| 815.00 | 61.10 | 67.55 | 64.33 | % | 0.08 | 0 | 0 | 0.40 | -0.57 | 0.00 | -0.48 | 7/3/2025 12:58:57 PM EST | |||
| 820.00 | 64.45 | 70.75 | 67.60 | % | 0.08 | 0 | 0 | 0.40 | -0.59 | 0.00 | -0.47 | 7/3/2025 12:58:57 PM EST | |||
| 825.00 | 67.60 | 73.95 | 70.78 | % | 0.09 | 0 | 0 | 0.40 | -0.61 | 0.00 | -0.46 | 7/3/2025 12:58:57 PM EST | |||
| 830.00 | 70.75 | 77.35 | 74.05 | % | 0.09 | 0 | 0 | 0.40 | -0.62 | 0.00 | -0.46 | 7/3/2025 12:58:57 PM EST | |||
| 835.00 | 74.50 | 80.60 | 77.55 | % | 0.09 | 0 | 0 | 0.40 | -0.64 | 0.00 | -0.45 | 7/3/2025 12:58:57 PM EST | |||
| 840.00 | 77.50 | 84.05 | 80.78 | % | 0.10 | 0 | 0 | 0.40 | -0.65 | 0.00 | -0.44 | 7/3/2025 12:58:57 PM EST | |||
| 845.00 | 80.65 | 87.55 | 84.10 | % | 0.10 | 0 | 0 | 0.40 | -0.67 | 0.00 | -0.43 | 7/3/2025 12:58:57 PM EST |