LLY Option Chain

End of day data from March 8, 2021 for LLY options expiring on March 12, 2021.

  1. NYSE
  2. >
  3. LLY
  4. >
  5. Option Chain
|USD |LLY: $207.08 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
LLY12Mar21C215.00CALL215.00$0.62$0.43 / 31$0.73 / 261,1911,32727.636892%0.229275-0.2633180.0345980.0738780.006385
LLY12Mar21P200.00PUT200.00$0.80$0.37 / 42$1.33 / 6162715737.162177%-0.163920-0.2180710.0282140.060246-0.004783
LLY12Mar21C210.00CALL210.00$2.20$1.64 / 26$2.19 / 503491,09827.793971%0.427834-0.3396050.0447860.0956310.011837
LLY12Mar21P197.50PUT197.50$0.55$0.43 / 28$0.60 / 282604537.928600%-0.100712-0.1554830.0201370.042998-0.002932
LLY12Mar21C220.00CALL220.00$1.12$0.01 / 3$1.14 / 591087039.686824%0.098915-0.1515660.0198740.0424360.002767
LLY12Mar21C205.00CALL205.00$4.41$3.15 / 164$4.40 / 401071,08217.670541%0.652049-0.3174400.0421750.0900580.017875
LLY12Mar21P195.00PUT195.00$0.39$0.36 / 2$0.48 / 349118842.023762%-0.057013-0.1007880.0130630.027894-0.001656
LLY12Mar21C212.50CALL212.50$0.95$0.95 / 1$1.45 / 424131728.944857%0.321609-0.3108210.0409030.0873400.008930
LLY12Mar21C200.00CALL200.00$8.40$6.20 / 69$8.50 / 40341,05624.741522%0.835848-0.2085520.0282140.0602460.022614
LLY12Mar21C217.50CALL217.50$0.66$0.03 / 36$0.69 / 60338329.464852%0.154799-0.2070730.0271760.0580300.004321
LLY12Mar21C207.50CALL207.50$2.72$0.68 / 43$4.60 / 1353325423.319318%0.540928-0.3423930.0452890.0967070.014904
LLY12Mar21C225.00CALL225.00$0.91$0.01 / 1$2.65 / 60201765.122911%0.034227-0.0661300.0086600.0184920.000961
LLY12Mar21P190.00PUT190.00$0.23$0.01 / 42$0.32 / 27201644.538301%-0.013979-0.0313530.0040680.008687-0.000405
LLY12Mar21C202.50CALL202.50$6.33$5.00 / 41$7.50 / 55193724.738577%0.752516-0.2695440.0360590.0769970.020505
LLY12Mar21P202.50PUT202.50$0.87$0.27 / 48$4.55 / 61182249.328671%-0.247251-0.2790610.0360590.076997-0.007234
LLY12Mar21C192.50CALL192.50$17.20$13.10 / 20$15.75 / 10151545.888715%0.970195-0.0496550.0076750.0163890.025512
LLY12Mar21C250.00CALL250.00$0.01$0.11 / 9$0.05 / 410669.622275%0.000008-0.0000300.0000040.0000080.000000
LLY12Mar21P205.00PUT205.00$1.23$0.93 / 44$4.85 / 146851244.671260%-0.347719-0.3269540.0421750.090058-0.010207
LLY12Mar21P177.50PUT177.50$0.22$0.02 / 19$0.30 / 104070.486608%-0.000068-0.0002410.0000310.000067-0.000002
LLY12Mar21C222.50CALL222.50$0.21$0.01 / 2$2.60 / 6731358.553226%0.059809-0.1035170.0135640.0289630.001676
LLY12Mar21P210.00PUT210.00$4.85$3.20 / 43$5.75 / 7231035.972110%-0.571934-0.3491160.0447860.095631-0.016930
LLY12Mar21P170.00PUT170.00$0.03$0.02 / 10$2.52 / 6020131.574405%-0.000001-0.0000030.0000010.0000010.000000
LLY12Mar21C270.00CALL270.00$0.83$3.75 / 5811200.557804%0.0000010.0000000.0000010.0000000.000000
LLY12Mar21P192.50PUT192.50$0.30$0.04 / 36$1.31 / 981854.553660%-0.029573-0.0591790.0076750.016389-0.000858
LLY12Mar21P187.50PUT187.50$0.06$0.01 / 30$1.04 / 301863.463951%-0.005989-0.0149280.0019380.004138-0.000173
LLY12Mar21P182.50PUT182.50$0.09$0.05 / 10$0.44 / 61147564.747956%-0.000802-0.0024140.0003140.000670-0.000023
LLY12Mar21P175.00PUT175.00$0.05$0.02 / 1$2.57 / 3010117.668985%-0.000016-0.0000630.0000080.0000170.000000
LLY12Mar21P172.50PUT172.50$0.03$0.01 / 5$1.68 / 3010112.139730%-0.000003-0.0000140.0000020.0000040.000000
LLY12Mar21C170.00CALL170.00$40.66$34.85 / 30$39.50 / 311194.617464%0.9997670.0095380.0000010.0000010.023288
LLY12Mar21P305.00PUT305.00$95.50 / 31$100.40 / 3000196.678607%-0.999768-0.0094380.0000010.000000-0.041781
LLY12Mar21C305.00CALL305.00$4.25 / 7600268.054359%0.0000010.0000000.0000010.0000000.000000
LLY12Mar21C300.00CALL300.00$3.80 / 6800252.117837%0.0000010.0000000.0000010.0000000.000000
LLY12Mar21P300.00PUT300.00$90.05 / 33$95.00 / 3100174.285883%-0.999768-0.0094410.0000010.000000-0.041096
LLY12Mar21P295.00PUT295.00$85.05 / 33$90.00 / 3100167.956960%-0.999768-0.0094450.0000010.000000-0.040411
LLY12Mar21C295.00CALL295.00$3.80 / 6400244.278055%0.0000010.0000000.0000010.0000000.000000
LLY12Mar21C290.00CALL290.00$3.80 / 6400236.214586%0.0000010.0000000.0000010.0000000.000000
LLY12Mar21P290.00PUT290.00$80.05 / 33$85.00 / 3100161.460947%-0.999768-0.0094490.0000010.000000-0.039726
LLY12Mar21P285.00PUT285.00$75.05 / 32$80.00 / 3100154.791980%-0.999768-0.0094530.0000010.000000-0.039041
LLY12Mar21C285.00CALL285.00$3.80 / 6400227.912503%0.0000010.0000000.0000010.0000000.000000
LLY12Mar21C280.00CALL280.00$3.80 / 6400219.353007%0.0000010.0000000.0000010.0000000.000000
LLY12Mar21P280.00PUT280.00$70.05 / 33$75.00 / 3100147.935383%-0.999768-0.0094570.0000010.000000-0.038356
LLY12Mar21P275.00PUT275.00$65.05 / 33$70.00 / 3100140.881495%-0.999768-0.0094610.0000010.000000-0.037671
LLY12Mar21C275.00CALL275.00$3.80 / 5800210.522633%0.0000010.0000000.0000010.0000000.000000
LLY12Mar21P270.00PUT270.00$60.20 / 30$65.00 / 3100136.248333%-0.999768-0.0094650.0000010.000000-0.036986
LLY12Mar21C265.00CALL265.00$3.75 / 5700191.127315%0.0000010.0000000.0000010.0000000.000000
LLY12Mar21P265.00PUT265.00$55.20 / 30$60.00 / 3100128.658512%-0.999768-0.0094680.0000010.000000-0.036301
LLY12Mar21P260.00PUT260.00$50.20 / 30$55.00 / 3100120.814933%-0.999768-0.0094730.0000010.000000-0.035616
LLY12Mar21C260.00CALL260.00$4.25 / 3000189.170905%0.0000010.0000000.0000010.0000000.000000
LLY12Mar21C255.00CALL255.00$0.32$4.25 / 3003178.805774%0.000001-0.0000040.0000010.0000010.000000
LLY12Mar21P255.00PUT255.00$45.20 / 30$50.00 / 3100112.694648%-0.999767-0.0094800.0000010.000001-0.034931
LLY12Mar21P250.00PUT250.00$40.20 / 30$45.00 / 3100104.268221%-0.999760-0.0095100.0000040.000008-0.034246
LLY12Mar21C245.00CALL245.00$3.90 / 3000151.703570%0.000060-0.0002130.0000280.0000600.000002
LLY12Mar21P245.00PUT245.00$35.20 / 30$40.00 / 310095.504144%-0.999708-0.0096970.0000280.000060-0.033560
LLY12Mar21P240.00PUT240.00$30.20 / 30$35.00 / 310086.350526%-0.999373-0.0107350.0001630.000348-0.032865
LLY12Mar21C240.00CALL240.00$3.90 / 3000140.013875%0.000395-0.0012470.0001630.0003480.000011
LLY12Mar21P235.00PUT235.00$25.20 / 30$30.00 / 310076.756328%-0.997621-0.0153920.0007720.001648-0.032131
LLY12Mar21C235.00CALL235.00$3.90 / 3000127.685372%0.002146-0.0059010.0007720.0016480.000060
LLY12Mar21P232.50PUT232.50$23.00 / 12$27.95 / 310079.699694%-0.995128-0.0213000.0015440.003298-0.031719
LLY12Mar21C232.50CALL232.50$0.44$2.56 / 59024102.578362%0.004640-0.0118070.0015440.0032980.000131
LLY12Mar21P230.00PUT230.00$20.50 / 11$25.40 / 300073.776561%-0.990242-0.0317810.0029160.006226-0.031239
LLY12Mar21C230.00CALL230.00$6.46$2.15 / 600190.302169%0.009526-0.0222860.0029160.0062260.000268
LLY12Mar21C227.50CALL227.50$5.70$0.01 / 2$2.61 / 5901970.711527%0.018548-0.0396050.0051840.0110700.000521
LLY12Mar21P227.50PUT227.50$18.05 / 10$22.95 / 300069.074493%-0.981220-0.0491020.0051840.011070-0.030643
LLY12Mar21P225.00PUT225.00$15.50 / 12$20.40 / 300062.363182%-0.965541-0.0756290.0086600.018492-0.029861
LLY12Mar21P222.50PUT222.50$16.25$13.05 / 13$18.00 / 320257.550793%-0.939959-0.1130180.0135640.028963-0.028803
LLY12Mar21P220.00PUT220.00$14.65$10.50 / 12$15.40 / 300550.012234%-0.900852-0.1610690.0198740.042436-0.027370
LLY12Mar21P217.50PUT217.50$13.15$8.70 / 35$12.05 / 750742.257283%-0.844968-0.2165780.0271760.058030-0.025473
LLY12Mar21P215.00PUT215.00$8.72$6.90 / 42$10.10 / 8201043.334936%-0.770493-0.2728240.0345980.073878-0.023067
LLY12Mar21P212.50PUT212.50$6.81$5.25 / 45$8.15 / 8902842.942693%-0.678158-0.3203300.0409030.087340-0.020180
LLY12Mar21P207.50PUT207.50$4.25$1.10 / 49$4.20 / 151021130.861200%-0.458839-0.3519050.0452890.096707-0.013521
LLY12Mar21C197.50CALL197.50$9.95$8.20 / 49$10.95 / 400121.587806%0.899056-0.1459630.0201370.0429980.024123
LLY12Mar21C195.00CALL195.00$9.55$10.00 / 20$14.85 / 310939.086085%0.942755-0.0912660.0130630.0278940.025056
LLY12Mar21C190.00CALL190.00$15.00 / 11$19.80 / 310050.610252%0.985789-0.0218270.0040680.0086870.025623
LLY12Mar21C187.50CALL187.50$18.69$17.50 / 10$22.00 / 310250.986233%0.993778-0.0054000.0019380.0041380.025512
LLY12Mar21P185.00PUT185.00$0.30$0.05 / 24$0.55 / 30029761.638578%-0.002314-0.0063600.0008260.001764-0.000067
LLY12Mar21C185.00CALL185.00$19.85 / 1$24.50 / 310052.684545%0.9974540.0031690.0008260.0017640.025276
LLY12Mar21C182.50CALL182.50$22.50 / 31$27.20 / 310066.565824%0.9989660.0071170.0003140.0006700.024977
LLY12Mar21C180.00CALL180.00$25.00 / 31$29.65 / 310071.298239%0.9995200.0087210.0001060.0002260.024650
LLY12Mar21P180.00PUT180.00$0.55$0.04 / 10$0.28 / 1001065.219062%-0.000248-0.0008130.0001060.000226-0.000007
LLY12Mar21C177.50CALL177.50$27.50 / 31$32.40 / 310082.513822%0.9997000.0092940.0000310.0000670.024313
LLY12Mar21C175.00CALL175.00$30.00 / 31$34.65 / 310082.898703%0.9997510.0094740.0000080.0000170.023972
LLY12Mar21C172.50CALL172.50$32.50 / 31$37.40 / 300094.742840%0.9997640.0095250.0000020.0000040.023630
LLY12Mar21P165.00PUT165.00$0.01 / 8$4.30 / 3000169.058097%-0.0000010.0000000.0000010.0000000.000000
LLY12Mar21C165.00CALL165.00$39.75 / 31$44.50 / 310090.473041%0.9997680.0095450.0000010.0000000.022603
LLY12Mar21P160.00PUT160.00$0.27$0.01 / 7$4.30 / 3006185.502752%-0.0000010.0000000.0000010.0000000.000000
LLY12Mar21C160.00CALL160.00$45.00 / 34$50.00 / 1000128.673072%0.9997680.0095490.0000010.0000000.021918
LLY12Mar21P155.00PUT155.00$0.01 / 8$4.30 / 6500202.251605%-0.0000010.0000000.0000010.0000000.000000
LLY12Mar21C155.00CALL155.00$50.00 / 32$54.95 / 3200140.416374%0.9997680.0095530.0000010.0000000.021233
LLY12Mar21P150.00PUT150.00$0.01 / 42$4.30 / 6500219.359381%-0.0000010.0000000.0000010.0000000.000000
LLY12Mar21C150.00CALL150.00$54.60 / 30$59.50 / 3100107.749171%0.9997680.0095570.0000010.0000000.020548
LLY12Mar21P145.00PUT145.00$0.01 / 9$3.75 / 6700228.613823%-0.0000010.0000000.0000010.0000000.000000
LLY12Mar21C145.00CALL145.00$59.60 / 30$64.50 / 3100118.014936%0.9997680.0095600.0000010.0000000.019863
LLY12Mar21P140.00PUT140.00$0.01 / 10$3.75 / 6700246.154544%-0.0000010.0000000.0000010.0000000.000000
LLY12Mar21C140.00CALL140.00$64.60 / 30$69.50 / 3100128.587611%0.9997680.0095640.0000010.0000000.019178
LLY12Mar21C135.00CALL135.00$69.60 / 30$74.50 / 3100139.495982%0.9997680.0095680.0000010.0000000.018493
LLY12Mar21P135.00PUT135.00$0.01 / 9$3.75 / 6400264.210996%-0.0000010.0000000.0000010.0000000.000000
LLY12Mar21C130.00CALL130.00$74.60 / 30$79.50 / 3100150.771905%0.9997680.0095720.0000010.0000000.017808
LLY12Mar21P130.00PUT130.00$0.01 / 52$3.75 / 6400282.845363%-0.0000010.0000000.0000010.0000000.000000
LLY12Mar21C125.00CALL125.00$80.00 / 33$84.95 / 200226.332551%0.9997680.0095760.0000010.0000000.017123
LLY12Mar21P125.00PUT125.00$0.01 / 53$3.75 / 6400302.116183%-0.0000010.0000000.0000010.0000000.000000