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
    684.46
    23.97 (3.63%)
    At close: Aug 14, 2025, 3:59 PM
    693.77
    1.36%
    Pre-market: Aug 15, 2025, 09:21 AM EDT

    LLY Option Overview

    Overview for all option chains of LLY. As of August 15, 2025, LLY options have an IV of 40.33% and an IV rank of 19.16%. The volume is 226,102 contracts, which is 403.91% of average daily volume of 55,978 contracts. The volume put-call ratio is 0.22, indicating a bullish sentiment in the market.

    Implied Volatility

    Implied Volatility (30d)
    40.33%
    IV Rank
    19.16%
    Historical Volatility
    56.44%
    IV Low
    35.25% on Nov 07, 2024
    IV High
    61.78% on Jun 24, 2025

    Open Interest (OI)

    Today's Open Interest
    568,034
    Put-Call Ratio
    0.73
    Put Open Interest
    239,531
    Call Open Interest
    328,503
    Open Interest Avg (30-day)
    368,954
    Today vs Open Interest Avg (30-day)
    153.96%

    Option Volume

    Today's Volume
    226,102
    Put-Call Ratio
    0.22
    Put Volume
    40,198
    Call Volume
    185,904
    Volume Avg (30-day)
    55,978
    Today vs Volume Avg (30-day)
    403.91%

    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 15, 2025 128,300 19,851 0.15 91,239 50,777 0.56 134.69% 675
    Aug 22, 2025 20,603 6,415 0.31 19,296 12,639 0.66 40.32% 650
    Aug 29, 2025 5,825 2,033 0.35 9,891 6,338 0.64 40.33% 660
    Sep 05, 2025 2,438 692 0.28 6,912 5,518 0.8 40.91% 700
    Sep 12, 2025 1,477 558 0.38 2,110 1,594 0.76 38.95% 650
    Sep 19, 2025 9,037 4,486 0.5 49,599 36,989 0.75 39.43% 740
    Sep 26, 2025 2,557 303 0.12 817 609 0.75 33.86% 660
    Oct 17, 2025 4,936 2,100 0.43 21,572 13,582 0.63 38.13% 720
    Nov 21, 2025 2,359 545 0.23 5,989 6,673 1.11 37.49% 710
    Dec 19, 2025 2,232 997 0.45 29,817 17,096 0.57 39.26% 700
    Jan 16, 2026 2,145 831 0.39 38,875 33,531 0.86 37.93% 790
    Feb 20, 2026 1,310 529 0.4 5,102 2,455 0.48 36.69% 660
    Mar 20, 2026 629 216 0.34 9,750 13,290 1.36 36.61% 730
    Apr 17, 2026 19 17 0.89 0 0 0 34.88% 500
    Jun 18, 2026 746 151 0.2 8,412 12,414 1.48 35.99% 730
    Sep 18, 2026 276 136 0.49 2,077 3,366 1.62 35.78% 700
    Dec 18, 2026 228 56 0.25 6,754 7,183 1.06 35.5% 810
    Jan 15, 2027 470 162 0.34 9,870 11,928 1.21 35.63% 740
    Jun 17, 2027 317 120 0.38 10,421 3,549 0.34 35.63% 670

    Add to Watchlist