Get the Stockscreener App
776.75
0.56%
-4.35
After Hours:
775.50
-1.25
-0.16%
Overview
News
Price History
Option Chain
Why LLY Down?
Discussions
Forecast
Stock Split
Dividend History
Lilly(Eli) & Co Stock (LLY) Option Chain
The Lilly(Eli) & Co (LLY) option chain consists of 13,268 contracts with 8,957 call options and 4,311 put options, which all expire on May 03, 2024. Some other option chains:
- For May 10, 2024 options, there are 3,678 contracts.
- For May 17, 2024 options, there are 3,896 contracts.
- For May 24, 2024 options, there are 1,118 contracts.
- For June 21, 2024 options, there are 1,195 contracts.
- For July 19, 2024 options, there are 1,053 contracts.
LLY option chain shows a higher number of calls than puts indicating that there are more bets placed on price increases, which may also suggest bullish expectations for the stock.
The table below displays Lilly(Eli) & Co option chain data such as: call and put options, including strike price, last price, price change and volume. This table can help you navigate decisions on option chains but for optimal results shareholders should check the stock’s technical analysis and overall market sentiment.
LLY Call Options Expiring May 03, 2024
| Strike | Price | Change | % Change | Volume |
|---|---|---|---|---|
390.00
|
0.00 | 0.00 | - | - |
|
400.00
|
0.00 | 0.00 | - | - |
|
410.00
|
0.00 | 0.00 | - | - |
|
420.00
|
0.00 | 0.00 | - | - |
|
430.00
|
0.00 | 0.00 | - | - |
|
440.00
|
0.00 | 0.00 | - | - |
|
450.00
|
0.00 | 0.00 | - | - |
|
460.00
|
0.00 | 0.00 | - | - |
|
470.00
|
0.00 | 0.00 | - | - |
|
480.00
|
0.00 | 0.00 | - | - |
|
490.00
|
0.00 | 0.00 | - | - |
|
500.00
|
0.00 | 0.00 | - | - |
|
510.00
|
0.00 | 0.00 | - | - |
|
520.00
|
0.00 | 0.00 | - | - |
|
530.00
|
252.00 | 0.00 | - | - |
|
540.00
|
0.00 | 0.00 | - | - |
|
550.00
|
0.00 | 0.00 | - | - |
|
560.00
|
0.00 | 0.00 | - | - |
|
570.00
|
0.00 | 0.00 | - | - |
|
580.00
|
0.00 | 0.00 | - | - |
|
585.00
|
0.00 | 0.00 | - | - |
|
590.00
|
0.00 | 0.00 | - | - |
|
595.00
|
0.00 | 0.00 | - | - |
|
600.00
|
186.00 | 0.00 | - | - |
|
605.00
|
0.00 | 0.00 | - | - |
|
610.00
|
0.00 | 0.00 | - | - |
|
615.00
|
0.00 | 0.00 | - | - |
|
620.00
|
0.00 | 0.00 | - | - |
|
625.00
|
0.00 | 0.00 | - | - |
|
630.00
|
0.00 | 0.00 | - | - |
|
635.00
|
143.00 | 0.00 | - | 2 |
|
640.00
|
120.00 | 0.00 | - | - |
|
645.00
|
0.00 | 0.00 | - | - |
|
650.00
|
128.63 | -1.56 | -1.20% | 2 |
|
655.00
|
0.00 | 0.00 | - | - |
|
660.00
|
75.70 | 0.00 | - | - |
|
665.00
|
0.00 | 0.00 | - | - |
|
670.00
|
109.72 | 0.00 | - | - |
|
675.00
|
113.00 | 0.00 | - | - |
|
680.00
|
109.80 | 0.00 | - | - |
|
685.00
|
87.30 | 0.00 | - | - |
|
690.00
|
48.85 | 0.00 | - | - |
|
695.00
|
47.43 | 0.00 | - | - |
|
700.00
|
81.05 | 7.04 | +9.51% | 73 |
|
705.00
|
78.00 | 0.00 | - | - |
|
710.00
|
71.00 | 6.15 | +9.48% | 4 |
|
715.00
|
61.74 | -4.06 | -6.17% | 2 |
|
720.00
|
61.17 | -2.44 | -3.84% | 4 |
|
722.50
|
56.05 | -12.40 | -18.12% | 1 |
|
725.00
|
54.00 | -1.10 | -2.00% | 4 |
|
727.50
|
55.98 | 0.00 | - | - |
|
730.00
|
52.00 | -0.29 | -0.55% | 4 |
|
732.50
|
46.00 | -4.00 | -8.00% | 8 |
|
735.00
|
42.45 | -4.87 | -10.29% | 42 |
|
737.50
|
39.64 | -0.99 | -2.44% | 104 |
|
740.00
|
37.49 | -5.86 | -13.52% | 342 |
|
742.50
|
38.84 | 0.41 | +1.07% | 19 |
|
745.00
|
33.67 | -4.33 | -11.39% | 17 |
|
747.50
|
25.97 | -6.53 | -20.09% | 3 |
|
750.00
|
24.05 | -9.60 | -28.53% | 156 |
|
752.50
|
26.52 | -2.48 | -8.55% | 4 |
|
755.00
|
26.24 | -3.13 | -10.66% | 8 |
|
757.50
|
24.21 | -0.42 | -1.71% | 30 |
|
760.00
|
17.85 | -6.10 | -25.47% | 130 |
|
762.50
|
19.55 | -1.25 | -6.01% | 11 |
|
765.00
|
16.04 | -4.96 | -23.62% | 74 |
|
767.50
|
15.27 | -0.73 | -4.56% | 5 |
|
770.00
|
13.00 | -4.40 | -25.29% | 320 |
|
772.50
|
10.07 | -4.33 | -30.07% | 132 |
|
775.00
|
8.00 | -5.74 | -41.78% | 602 |
|
777.50
|
7.25 | -5.30 | -42.23% | 223 |
|
780.00
|
5.70 | -5.45 | -48.88% | 1,048 |
|
782.50
|
4.65 | -5.10 | -52.31% | 203 |
|
785.00
|
3.87 | -5.13 | -57.00% | 247 |
|
790.00
|
1.99 | -4.46 | -69.15% | 509 |
|
795.00
|
1.46 | -3.29 | -69.26% | 222 |
|
800.00
|
0.95 | -2.48 | -72.30% | 1,470 |
|
805.00
|
0.58 | -1.92 | -76.80% | 138 |
|
810.00
|
0.42 | -1.28 | -75.29% | 714 |
|
815.00
|
0.28 | -0.99 | -77.95% | 146 |
|
820.00
|
0.24 | -0.91 | -79.13% | 188 |
|
825.00
|
0.11 | -0.61 | -84.72% | 556 |
|
830.00
|
0.11 | -0.53 | -82.81% | 148 |
|
835.00
|
0.10 | -0.28 | -73.68% | 119 |
|
840.00
|
0.05 | -0.26 | -83.87% | 270 |
|
845.00
|
0.03 | -0.26 | -89.66% | 46 |
|
850.00
|
0.01 | -0.24 | -96.00% | 200 |
|
855.00
|
0.05 | -0.13 | -72.22% | 9 |
|
860.00
|
0.01 | -0.17 | -94.44% | 4 |
|
865.00
|
0.04 | -0.10 | -71.43% | 8 |
|
870.00
|
0.05 | -0.20 | -80.00% | 38 |
|
875.00
|
0.11 | 0.00 | - | - |
|
880.00
|
0.03 | -0.04 | -57.14% | 18 |
|
885.00
|
0.03 | -0.06 | -66.67% | 1 |
|
890.00
|
0.04 | -0.20 | -83.33% | 1 |
|
895.00
|
0.01 | -0.03 | -75.00% | 4 |
|
900.00
|
0.02 | -0.06 | -75.00% | 118 |
|
905.00
|
0.01 | 0.00 | - | - |
|
910.00
|
0.05 | -0.03 | -37.50% | 171 |
|
920.00
|
0.09 | 0.03 | +50.00% | 6 |
|
930.00
|
0.01 | -0.03 | -75.00% | 2 |
|
940.00
|
0.04 | 0.00 | - | - |
|
950.00
|
0.05 | 0.00 | - | - |
|
960.00
|
0.00 | 0.00 | - | - |
|
970.00
|
0.00 | 0.00 | - | - |
|
980.00
|
0.00 | 0.00 | - | - |
|
990.00
|
0.00 | 0.00 | - | - |
|
1,000.00
|
0.02 | 0.00 | - | 27 |
|
1,020.00
|
0.00 | 0.00 | - | - |
|
1,040.00
|
0.00 | 0.00 | - | - |
|
1,060.00
|
0.01 | 0.00 | - | - |
LLY Put Options Expiring May 03, 2024
| Strike | Price | Change | % Change | Volume |
|---|---|---|---|---|
|
390.00
|
0.00 | 0.00 | - | - |
|
400.00
|
0.00 | 0.00 | - | - |
|
410.00
|
0.00 | 0.00 | - | - |
|
420.00
|
0.00 | 0.00 | - | - |
|
430.00
|
0.00 | 0.00 | - | - |
|
440.00
|
0.00 | 0.00 | - | - |
|
450.00
|
0.00 | 0.00 | - | - |
|
460.00
|
0.00 | 0.00 | - | - |
|
470.00
|
0.00 | 0.00 | - | - |
|
480.00
|
0.00 | 0.00 | - | - |
|
490.00
|
0.00 | 0.00 | - | - |
|
500.00
|
0.00 | 0.00 | - | - |
|
510.00
|
0.00 | 0.00 | - | - |
|
520.00
|
0.00 | 0.00 | - | - |
|
530.00
|
0.01 | 0.00 | - | - |
|
540.00
|
0.00 | 0.00 | - | - |
|
550.00
|
0.00 | 0.00 | - | - |
|
560.00
|
0.00 | 0.00 | - | - |
|
570.00
|
0.02 | 0.00 | - | - |
|
580.00
|
0.00 | 0.00 | - | - |
|
585.00
|
0.04 | 0.00 | - | - |
|
590.00
|
0.07 | 0.00 | - | - |
|
595.00
|
0.05 | 0.00 | - | - |
|
600.00
|
0.01 | 0.00 | - | 9 |
|
605.00
|
0.01 | 0.00 | - | - |
|
610.00
|
0.01 | 0.00 | - | - |
|
615.00
|
0.01 | 0.00 | - | 2 |
|
620.00
|
0.01 | 0.00 | - | 19 |
|
625.00
|
0.01 | -0.01 | -50.00% | 5 |
|
630.00
|
0.02 | 0.01 | +100.00% | 12 |
|
635.00
|
0.01 | -0.03 | -75.00% | 3 |
|
640.00
|
0.02 | -0.01 | -33.33% | 64 |
|
645.00
|
0.02 | -0.03 | -60.00% | 10 |
|
650.00
|
0.01 | -0.03 | -75.00% | 40 |
|
655.00
|
0.02 | -0.02 | -50.00% | 11 |
|
660.00
|
0.04 | -0.07 | -63.64% | 15 |
|
665.00
|
0.02 | -0.02 | -50.00% | 8 |
|
670.00
|
0.03 | -0.03 | -50.00% | 22 |
|
675.00
|
0.06 | 0.00 | - | 13 |
|
680.00
|
0.06 | 0.03 | +100.00% | 13 |
|
685.00
|
0.04 | -0.03 | -42.86% | 14 |
|
690.00
|
0.05 | -0.02 | -28.57% | 30 |
|
695.00
|
0.01 | -0.07 | -87.50% | 11 |
|
700.00
|
0.03 | -0.07 | -70.00% | 355 |
|
705.00
|
0.08 | -0.01 | -11.11% | 18 |
|
710.00
|
0.07 | -0.08 | -53.33% | 50 |
|
715.00
|
0.05 | -0.14 | -73.68% | 14 |
|
720.00
|
0.10 | -0.06 | -37.50% | 67 |
|
722.50
|
0.09 | -0.16 | -64.00% | 12 |
|
725.00
|
0.16 | -0.06 | -27.27% | 45 |
|
727.50
|
0.10 | -0.38 | -79.17% | 24 |
|
730.00
|
0.11 | -0.19 | -63.33% | 76 |
|
732.50
|
0.16 | -0.09 | -36.00% | 3 |
|
735.00
|
0.12 | -0.35 | -74.47% | 87 |
|
737.50
|
0.11 | -0.55 | -83.33% | 8 |
|
740.00
|
0.23 | -0.18 | -43.90% | 201 |
|
742.50
|
0.39 | -0.19 | -32.76% | 128 |
|
745.00
|
0.32 | -0.50 | -60.98% | 146 |
|
747.50
|
0.23 | -0.69 | -75.00% | 76 |
|
750.00
|
0.49 | -0.66 | -57.39% | 373 |
|
752.50
|
0.55 | -0.74 | -57.36% | 58 |
|
755.00
|
0.85 | -0.72 | -45.86% | 276 |
|
757.50
|
1.25 | -1.47 | -54.04% | 72 |
|
760.00
|
1.58 | -0.97 | -38.04% | 368 |
|
762.50
|
2.05 | -0.85 | -29.31% | 52 |
|
765.00
|
2.20 | -1.25 | -36.23% | 197 |
|
767.50
|
3.15 | -0.89 | -22.03% | 331 |
|
770.00
|
4.30 | -0.80 | -15.69% | 252 |
|
775.00
|
6.30 | -0.80 | -11.27% | 374 |
|
780.00
|
8.90 | -0.09 | -1.00% | 267 |
|
785.00
|
8.70 | 0.00 | - | 51 |
|
790.00
|
17.50 | 1.00 | +6.06% | 5 |
|
795.00
|
22.90 | 2.75 | +13.65% | 5 |
|
800.00
|
24.13 | 0.53 | +2.25% | 15 |
|
805.00
|
0.00 | 0.00 | - | - |
|
810.00
|
36.00 | -33.45 | -48.16% | 2 |
|
815.00
|
0.00 | 0.00 | - | - |
|
820.00
|
47.49 | 0.00 | - | - |
|
825.00
|
0.00 | 0.00 | - | - |
|
830.00
|
0.00 | 0.00 | - | - |
|
835.00
|
0.00 | 0.00 | - | - |
|
840.00
|
104.70 | 0.00 | - | - |
|
845.00
|
0.00 | 0.00 | - | - |
|
850.00
|
0.00 | 0.00 | - | - |
|
860.00
|
0.00 | 0.00 | - | - |
|
870.00
|
0.00 | 0.00 | - | - |
|
880.00
|
0.00 | 0.00 | - | - |
|
890.00
|
0.00 | 0.00 | - | - |
|
900.00
|
123.97 | 3.85 | +3.21% | 2 |
|
910.00
|
0.00 | 0.00 | - | - |
|
920.00
|
0.00 | 0.00 | - | - |
|
930.00
|
0.00 | 0.00 | - | - |
|
940.00
|
0.00 | 0.00 | - | - |
|
950.00
|
0.00 | 0.00 | - | - |
|
960.00
|
0.00 | 0.00 | - | - |
|
970.00
|
0.00 | 0.00 | - | - |
|
980.00
|
0.00 | 0.00 | - | - |
|
990.00
|
0.00 | 0.00 | - | - |
|
1,000.00
|
0.00 | 0.00 | - | - |
|
1,020.00
|
0.00 | 0.00 | - | - |
|
1,040.00
|
0.00 | 0.00 | - | - |
|
1,060.00
|
0.00 | 0.00 | - | - |
Lilly(Eli) & Co Stock (LLY) Option Chain Analysis
| Put Volume Total | 4,311 |
| Call Volume Total | 8,957 |
| Put/Call Ratio (PCR) | 0.48 |
| Put Strike With Highest Volume | $775.00 |
| Call Strike With Highest Volume | $800.00 |
From reviewing LLY put and call options expire on May 03, 2024, we can calculate put/call ratio (PCR) of 0.48. This ratio can be called as a rising PCR as it might indicate a bullish sentiment for this stock, if it continues to increase, it could further confirm a more positive outlook. This indicator can be helpful tool for analysing a specific option chain since reading excessive amount of data can be time consuming. Therefore, besides assessing other crucial indicators, consider tracking PCR of your options chain to gain diverse insights that help you make better decisions.
Looking at LLY call and put strikes, we can clearly observe traders’ highest attention for call strike of $800.00 and put strike of $775.00. Since those are two call and put strikes with highest volume it can be interpret as a sign of willingness to trade call and put options at specific prices mentioned above.
4.56%
0.33%
Cap:
|
Volume (24h):