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)

2025-04-22 15:59:59 ET (Delayed)
Bid: 
831.38
Ask: 
845.01
Vol: 
3,084,578
Last: 
838.38
Change: 
+9.52 (+1.1638%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LLY 825.000
14.25
+3.3
13.45
14.65
417
0.42
0.5416
0.0125
207
LLY 830.000
11.75
+2.8
10.65
11.75
593
0.41
0.4785
0.0127
339
LLY 835.000
8.65
+1.55
8.45
9.4
543
0.41
0.4142
0.0127
176
LLY 840.000
7.1
+1.4
6.65
7.2
586
0.4
0.3507
0.0122
340
LLY 845.000
5.75
+1.275
4.95
5.75
333
0.4
0.2905
0.0114
1034
LLY 850.000
4
+0.5
3.8
4.2
3,614
0.39
0.2356
0.0104
1766
Fri Apr 25 2025
Strike
LLY 825.000
LLY 830.000
LLY 835.000
LLY 840.000
LLY 845.000
LLY 850.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
LLY 825.000
11.5
-7.65
10.85
11.9
250
0.42
-0.4605
0.0126
150
LLY 830.000
14.4
-7.625
12.95
14.1
141
0.41
-0.524
0.0128
246
LLY 835.000
22.9
-2.375
15.25
16.95
16
0.4
-0.5889
0.0128
266
LLY 840.000
21.4
-7.65
18
20.3
426
0.39
-0.653
0.0124
443
LLY 845.000
26.4
-6.525
21.2
23.9
21
0.39
-0.7138
0.0116
536
LLY 850.000
27.8
-9.125
24.65
27.8
27
0.39
-0.7692
0.0104
145
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.