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)

2025-06-05 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
3,636,932
Last: 
763
Change: 
-0.16 (+-0.0209%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LLY 757.500
11.53
-2.87
10.5
12
110
0.38
0.6998
0.0212
67
LLY 760.000
9.06
-3.74
8.95
10.05
393
0.38
0.646
0.0229
666
LLY 762.500
6.96
-4.215
7.15
8.55
156
0.37
0.5878
0.0242
422
LLY 765.000
6
-3.7
6.1
7.05
503
0.38
0.5267
0.0249
414
LLY 767.500
4.65
-3.75
5
5.8
155
0.38
0.4645
0.0249
102
LLY 770.000
4.35
-2.825
4.1
4.75
582
0.39
0.4034
0.0242
520
Fri Jun 06 2025
Strike
LLY 757.500
LLY 760.000
LLY 762.500
LLY 765.000
LLY 767.500
LLY 770.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LLY 757.500
3.61
-0.54
2.86
3.45
124
0.41
-0.3002
0.0212
80
LLY 760.000
4.03
-0.92
3.6
4.15
220
0.4
-0.354
0.0229
135
LLY 762.500
5.35
-0.5
4.55
5.3
77
0.4
-0.4123
0.0242
47
LLY 765.000
6.55
-0.325
5.5
6.75
76
0.41
-0.4735
0.0249
78
LLY 767.500
6.95
-1.1
6.7
8.05
41
0.4
-0.536
0.025
121
LLY 770.000
8.5
-0.875
8.1
9.5
46
0.4
-0.5975
0.0245
239
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LLY 757.500
21.22
-2.33
21
22.5
46
0.37
0.5934
0.0089
24
LLY 760.000
19.65
-2.35
19.9
20.85
116
0.38
0.5709
0.0091
104
LLY 762.500
18.4
-2.2
18.6
19.75
72
0.38
0.5482
0.0092
20
LLY 765.000
17.3
-1.975
17
18.3
275
0.37
0.5253
0.0092
448
LLY 767.500
16.35
+16.35
15.75
17.35
26
0.38
0.5022
0.0092
15
LLY 770.000
14.75
-1.975
14.55
15.75
611
0.37
0.4793
0.0092
737
Fri Jun 13 2025
Strike
LLY 757.500
LLY 760.000
LLY 762.500
LLY 765.000
LLY 767.500
LLY 770.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LLY 757.500
13.16
+0.635
12.6
14.05
3
0.39
-0.4088
0.009
5
LLY 760.000
14.9
+1.325
13.9
14.9
388
0.39
-0.4314
0.0091
272
LLY 762.500
16.45
+1.8
14.8
15.95
32
0.38
-0.4543
0.0092
35
LLY 765.000
16.7
+0.9
16.1
17.2
35
0.38
-0.4774
0.0093
68
LLY 767.500
17.6
+17.6
17
18.85
501
0.38
-0.5006
0.0093
501
LLY 770.000
19.25
+0.95
18.55
20
5
0.38
-0.5238
0.0093
89
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LLY 757.500
29
+29
26.95
30.7
177
0.38
0.5822
0.0068
155
LLY 760.000
25.77
-1.98
25.4
27
119
0.36
0.5652
0.0069
1147
LLY 762.500
23.25
-3.175
24.25
25.9
30
0.37
0.5479
0.0069
218
LLY 765.000
23.52
-1.605
22.9
24.75
131
0.37
0.5306
0.007
218
LLY 767.500
23.15
-0.675
21.75
26
46
0.39
0.5132
0.007
40
LLY 770.000
20.25
-2.375
20.6
22.35
151
0.37
0.4959
0.007
812
Fri Jun 20 2025
Strike
LLY 757.500
LLY 760.000
LLY 762.500
LLY 765.000
LLY 767.500
LLY 770.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LLY 757.500
19.52
+19.52
17.45
19.4
7
0.37
-0.4207
0.0068
7
LLY 760.000
20.92
+2.22
19
20.4
78
0.37
-0.4379
0.0069
1228
LLY 762.500
21.51
+1.71
19.65
22.25
22
0.37
-0.4553
0.007
25
LLY 765.000
23
+2.025
20.2
22.7
108
0.36
-0.4728
0.007
99
LLY 767.500
22.76
+0.585
21.55
24.15
13
0.36
-0.4904
0.007
10
LLY 770.000
25.99
+2.315
22.65
25.35
1
0.36
-0.5079
0.0071
867
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LLY 750.000
39.6
-3.5
40.3
42.7
7
0.43
0.609
0.0047
181
LLY 755.000
36.88
-3.92
37.4
40.75
71
0.43
0.585
0.0048
73
LLY 760.000
34.9
-2.925
33.75
36.6
97
0.42
0.5607
0.0049
647
LLY 765.000
33.59
-1.285
31.9
34.1
38
0.42
0.5361
0.0049
56
LLY 770.000
31.05
-1.125
29.6
32
56
0.42
0.5114
0.005
172
LLY 775.000
29.21
-0.69
27.2
29.1
5
0.42
0.4867
0.005
28
Fri Jun 27 2025
Strike
LLY 750.000
LLY 755.000
LLY 760.000
LLY 765.000
LLY 770.000
LLY 775.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LLY 750.000
24.01
+0.56
23.45
25.1
1
0.44
-0.3939
0.0048
219
LLY 755.000
26.18
+0.78
25.45
27.35
3
0.43
-0.4181
0.0049
54
LLY 760.000
30.5
+2.875
26.5
29.95
2
0.43
-0.4427
0.0049
11
LLY 765.000
31
+0.85
30
32.45
21
0.43
-0.4675
0.005
27
LLY 770.000
34.47
+1.67
31.6
34.6
517
0.42
-0.4925
0.005
559
LLY 775.000
0
+0
33.6
37.35
0
0.42
-0.5174
0.005
0
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.