Stocknear Logo Stocknear
/
Popular
  • KO Coca Cola Company Stock
  • TSLA Tesla Inc Stock
  • AMD Advanced Micro Devices Stock
  • SPY SPDR S&P 500 ETF Trust ETF
  • NVDA Nvidia Stock
    • Login

    Eli Lilly and

    NYSE: LLY · Real-Time Price · USD
    698.85
    -2.38 (-0.34%)
    At close: Aug 18, 2025, 3:59 PM
    697.50
    -0.19%
    After-hours: Aug 18, 2025, 07:59 PM EDT

    LLY Option Overview

    Overview for all option chains of LLY. As of August 19, 2025, LLY options have an IV of 43.91% and an IV rank of 32.65%. The volume is 76,830 contracts, which is 197.64% of average daily volume of 38,873 contracts. The volume put-call ratio is 0.65, indicating a bullish sentiment in the market.

    Implied Volatility

    Implied Volatility (30d)
    43.91%
    IV Rank
    32.65%
    Historical Volatility
    57.02%
    IV Low
    35.11% on Nov 07, 2024
    IV High
    62.06% on Jun 24, 2025

    Open Interest (OI)

    Today's Open Interest
    472,020
    Put-Call Ratio
    0.74
    Put Open Interest
    200,289
    Call Open Interest
    271,731
    Open Interest Avg (30-day)
    297,054
    Today vs Open Interest Avg (30-day)
    158.9%

    Option Volume

    Today's Volume
    76,830
    Put-Call Ratio
    0.65
    Put Volume
    30,324
    Call Volume
    46,506
    Volume Avg (30-day)
    38,873
    Today vs Volume Avg (30-day)
    197.64%

    Option Chain Statistics

    This table provides a comprehensive overview of all LLY options grouped by their expiration dates.

    Expiration Call Vol Put Vol P/C Vol Call OI Put OI P/C OI Implied Volatility Max Pain
    Aug 22, 2025 21,732 16,807 0.77 37,662 18,435 0.49 51.77% 672.5
    Aug 29, 2025 6,514 2,084 0.32 13,623 7,324 0.54 43.48% 670
    Sep 05, 2025 1,789 1,040 0.58 8,189 5,911 0.72 44.26% 700
    Sep 12, 2025 1,247 498 0.4 3,364 2,069 0.62 43.55% 665
    Sep 19, 2025 6,244 4,568 0.73 51,469 37,170 0.72 39.55% 730
    Sep 26, 2025 636 311 0.49 3,351 838 0.25 37.51% 670
    Oct 17, 2025 2,037 2,239 1.1 21,499 15,129 0.7 41.39% 720
    Nov 21, 2025 1,127 732 0.65 6,642 7,053 1.06 37.35% 700
    Dec 19, 2025 937 887 0.95 32,566 17,518 0.54 40.88% 690
    Jan 16, 2026 1,060 339 0.32 38,842 33,818 0.87 38.09% 790
    Feb 20, 2026 171 41 0.24 6,293 2,723 0.43 36.19% 650
    Mar 20, 2026 1,478 55 0.04 10,667 13,457 1.26 36.16% 730
    Apr 17, 2026 109 129 1.18 57 29 0.51 34.35% 590
    Jun 18, 2026 736 169 0.23 8,430 12,566 1.49 35.41% 730
    Sep 18, 2026 174 268 1.54 2,052 3,484 1.7 35.38% 700
    Dec 18, 2026 127 25 0.2 6,707 7,193 1.07 35.52% 820
    Jan 15, 2027 150 28 0.19 9,806 11,938 1.22 35.69% 740
    Jun 17, 2027 238 104 0.44 10,512 3,634 0.35 36% 690

    Add to Watchlist