Pre-market
⌘K
Sign in Sign up

LLY Options Strategy Builder

4028 contracts
← →
Previous-day view · Mon Sep 21 close. You are previewing the previous trading day. Subscribe to see today live and every other date — plans start at Delta, $39/mo. Sign up Sign in
Click a strike to add a leg · drag a leg to move it
LLY 1165.19
Expected move by Sep 25 ±$30.47 ±2.6% $1134.72 – $1195.66 90%: $1100.30 – $1230.08
What's your view on LLY?

Pick a view above for trades struck at the expected move

Or click a strike on the rail to add a leg — or start from a template and move it afterwards.

Add a leg to see how the position behaves across price and volatility.

Every quote and Greek, one row per strike.
302 contracts 219 two-sided
CALLS Strike PUTS
OI Vol Delta IV Bid Ask Bid Ask IV Delta Vol OI
0 0 1.00 0% 546.65 563.90 $610.00 0.00 12.05 294% -0.01 15 36
0 0 1.00 0% 536.65 553.90 $620.00 0.00 12.55 269% -0.01 2 55
0 0 - - 527.50 540.75 $630.00 0.00 12.55 371% -0.04 1 144
0 0 1.00 189% 516.90 534.00 $640.00 0.00 11.05 205% -0.00 2 48
0 0 1.00 182% 506.90 524.00 $650.00 0.00 5.00 315% -0.03 15 91
0 0 1.00 190% 498.15 512.90 $660.00 0.00 12.55 199% -0.00 1 66
0 0 - - 486.50 503.50 $670.00 0.00 0.75 175% -0.00 5 40
0 0 1.00 0% 476.70 493.95 $680.00 0.00 4.15 176% -0.00 5 28
0 0 1.00 158% 467.00 483.90 $690.00 0.00 0.75 186% -0.00 5 119
0 0 1.00 0% 456.70 473.95 $700.00 0.00 8.20 170% -0.00 15 70
0 0 1.00 0% 446.50 463.95 $710.00 0.00 7.70 159% -0.00 2 245
0 0 - - 435.60 452.95 $720.00 0.00 8.40 304% -0.05 1 320
0 0 - - 426.95 442.05 $730.00 0.00 0.05 171% -0.00 2 55
0 0 1.00 0% 416.75 434.00 $740.00 0.00 0.15 240% -0.03 35 84
0 0 1.00 0% 406.55 424.00 $750.00 0.00 10.00 143% -0.00 3 23
0 0 - - 396.55 409.60 $760.00 0.00 12.55 141% -0.00 195 146
1 2 1.00 0% 386.80 404.00 $770.00 0.00 12.55 133% -0.00 10 70
0 36 1.00 0% 376.80 394.00 $780.00 0.00 0.76 125% -0.00 20 222
0 88 - - 370.65 388.00 $785.00 0.00 8.45 244% -0.05 1 66
0 88 - - 366.75 383.00 $790.00 0.00 0.05 126% -0.00 4 1,795
0 75 - - 362.00 374.80 $795.00 0.00 0.58 116% -0.00 244 99
0 49 1.00 125% 357.05 374.05 $800.00 0.00 0.03 123% -0.00 2 196
0 20 - - 351.05 367.65 $805.00 0.00 0.05 133% -0.00 22 150
0 10 1.00 111% 347.00 364.00 $810.00 0.00 0.51 229% -0.05 3 134
0 2 - - 342.00 354.85 $815.00 0.00 0.08 115% -0.00 6 117
0 4 - - 336.10 352.90 $820.00 0.00 0.12 113% -0.00 9 108
0 2 - - 332.10 348.25 $825.00 0.00 0.05 125% -0.00 8 57
0 0 1.00 129% 327.10 344.40 $830.00 0.00 8.05 130% -0.01 2 104
0 0 - - 322.00 335.00 $835.00 0.00 12.55 123% -0.00 20 31
0 0 1.00 0% 316.85 334.00 $840.00 0.00 9.85 118% -0.00 12 80
0 0 - - 312.00 328.05 $845.00 0.00 10.00 126% -0.01 6 94
0 0 - - 306.85 323.05 $850.00 0.00 6.30 111% -0.00 4 183
0 0 - - 302.00 316.10 $855.00 0.00 10.25 114% -0.00 4 24
0 0 1.00 0% 296.85 314.00 $860.00 0.00 0.05 99% -0.00 43 74
0 0 - - 292.00 308.35 $865.00 0.00 10.25 99% -0.00 15 19
0 0 1.00 0% 286.65 304.00 $870.00 0.00 11.15 107% -0.00 2 15
0 0 - - 282.00 297.35 $875.00 0.00 17.05 96% -0.00 19 61
1 2 - - 277.10 293.10 $880.00 0.00 0.05 95% -0.00 2 39
0 0 - - 272.00 288.10 $885.00 0.00 9.90 107% -0.01 2 24
0 0 1.00 0% 266.85 284.00 $890.00 0.00 12.95 87% -0.00 4 125
0 0 - - 261.85 277.85 $895.00 0.00 9.05 165% -0.05 2 59
0 0 - - 258.90 269.40 $900.00 0.00 4.90 85% -0.00 9 64
0 0 0.99 109% 254.15 267.95 $905.00 0.00 1.16 86% -0.00 3 24
4 4 - - 248.80 259.40 $910.00 0.00 1.26 85% -0.00 2 23
0 0 - - 243.90 255.00 $915.00 0.00 0.09 81% -0.00 9 281
0 2 - - 237.05 252.85 $920.00 0.00 0.53 73% -0.00 8 245
0 0 0.98 108% 233.90 249.15 $925.00 0.00 8.95 83% -0.00 3 48
1 1 - - 228.60 240.65 $930.00 0.00 10.00 117% -0.03 20 30
1 1 - - 223.95 235.00 $935.00 0.00 2.53 143% -0.06 4 14
1 1 - - 218.80 229.40 $940.00 0.01 0.31 81% -0.00 8 18
1 1 - - 213.90 224.35 $945.00 0.00 7.90 137% -0.06 2 4
5 2 1.00 0% 208.90 221.65 $950.00 0.00 0.02 75% -0.00 5 27
0 0 1.00 60% 202.95 218.15 $955.00 0.00 1.81 140% -0.08 2 5
5 1 - - 197.15 211.55 $960.00 0.00 2.73 83% -0.01 1 20
2 4 - - 192.50 204.70 $965.00 0.00 0.30 135% -0.08 1 20
5 10 0.99 73% 188.75 202.80 $970.00 0.00 3.15 94% -0.03 10 87
5 20 1.00 0% 184.00 196.40 $975.00 0.00 5.00 83% -0.02 1 19
1 2 0.99 76% 179.00 193.05 $980.00 0.00 3.25 91% -0.03 2 55
1 2 0.99 68% 173.90 187.70 $985.00 0.00 0.20 62% -0.00 18 397
1 2 0.99 62% 168.90 182.50 $990.00 0.00 0.04 58% -0.00 5 21
1 1 0.99 60% 163.90 177.50 $995.00 0.00 2.67 60% -0.01 14 77
7 2 - - 156.45 170.40 $1000.00 0.06 0.08 55% -0.00 114 75
0 0 0.98 68% 154.05 168.25 $1005.00 0.00 0.26 56% -0.01 6 45
0 2 0.98 66% 149.05 163.25 $1010.00 0.00 0.40 57% -0.01 6 38
1 2 0.98 62% 144.00 158.10 $1015.00 0.00 0.38 64% -0.02 113 72
6 3 - - 139.05 149.90 $1020.00 0.00 0.51 63% -0.02 2 56
3 5 - - 133.85 145.85 $1025.00 0.10 0.26 51% -0.01 30 55
3 1 - - 127.30 140.40 $1030.00 0.02 0.43 51% -0.01 9 61
3 4 0.98 57% 124.10 138.35 $1035.00 0.10 0.46 51% -0.01 11 68
3 4 - - 119.15 131.15 $1040.00 0.05 0.45 49% -0.01 63 130
0 0 - - 114.45 123.75 $1045.00 0.01 0.41 46% -0.01 29 52
20 6 1.00 0% 109.30 121.60 $1050.00 0.10 0.55 46% -0.02 90 274
17 4 - - 104.40 114.45 $1055.00 0.00 0.55 44% -0.01 73 89
5 1 1.00 0% 97.55 113.55 $1060.00 0.15 0.43 42% -0.02 111 755
1 1 - - 94.55 103.35 $1065.00 0.08 0.57 41% -0.02 73 179
4 3 0.97 44% 87.70 104.70 $1070.00 0.25 0.72 42% -0.02 90 245
2 2 - - 84.65 93.85 $1075.00 0.41 0.75 41% -0.03 51 153
9 1 0.98 36% 78.00 93.90 $1080.00 0.51 0.91 40% -0.03 91 233
18 2 0.98 33% 75.00 86.85 $1085.00 0.63 1.03 39% -0.04 155 98
9 2 0.95 39% 68.20 85.20 $1090.00 0.77 1.55 40% -0.05 181 234
19 2 0.92 43% 65.80 79.45 $1095.00 1.10 1.60 39% -0.06 145 144
18 18 0.96 31% 61.70 70.70 $1100.00 1.23 1.81 38% -0.07 236 396
3 2 0.89 42% 56.30 70.85 $1105.00 1.30 2.24 37% -0.08 46 83
17 5 0.94 29% 52.00 61.00 $1110.00 1.92 2.56 36% -0.10 636 377
7 7 0.94 29% 49.65 58.45 $1112.50 1.39 3.80 37% -0.11 16 20
21 4 0.93 29% 47.60 55.90 $1115.00 2.26 3.60 37% -0.12 55 96
1 2 0.91 30% 45.40 54.25 $1117.50 0.97 4.85 36% -0.13 16 36
92 6 0.85 37% 46.65 51.75 $1120.00 3.00 4.05 36% -0.15 26 365
13 8 0.87 32% 41.25 50.25 $1122.50 2.08 5.60 36% -0.16 8 31
39 2 0.81 39% 39.20 52.45 $1125.00 3.00 5.05 35% -0.17 68 122
5 1 0.80 38% 37.00 50.35 $1127.50 3.55 5.70 36% -0.19 20 14
53 10 0.79 37% 35.40 47.20 $1130.00 4.25 5.75 35% -0.20 48 214
8 6 0.78 37% 33.40 45.05 $1132.50 4.65 6.55 36% -0.22 11 17
53 16 0.78 34% 30.25 41.70 $1135.00 5.75 7.15 36% -0.24 26 133
122 43 0.71 39% 30.00 39.25 $1140.00 6.50 8.30 35% -0.27 323 178
95 14 0.68 37% 24.50 36.30 $1145.00 7.00 9.90 34% -0.31 87 119
205 89 0.66 31% 21.05 27.85 $1150.00 8.55 12.55 35% -0.35 59 276
150 58 0.61 34% 19.15 26.50 $1155.00 10.50 13.25 33% -0.39 50 149
156 161 0.56 32% 16.50 21.50 $1160.00 11.50 17.10 34% -0.44 81 153
78 170 0.51 33% 14.05 18.75 $1165.00 14.50 19.60 35% -0.49 29 150
176 125 0.46 32% 13.10 15.20 $1170.00 15.40 22.85 34% -0.54 9 110
202 125 0.42 33% 10.05 14.70 $1175.00 17.30 27.15 34% -0.58 2 81
203 221 0.37 33% 8.75 11.85 $1180.00 21.35 28.40 34% -0.63 3 68
207 184 0.33 33% 7.15 10.40 $1185.00 20.75 35.90 33% -0.67 1 38
268 80 0.29 34% 6.30 9.05 $1190.00 24.90 37.40 32% -0.73 2 48
68 59 0.25 34% 4.95 7.60 $1195.00 28.15 40.85 31% -0.77 2 17
510 837 0.21 33% 4.45 5.55 $1200.00 32.65 44.85 31% -0.80 14 28
59 54 0.19 34% 3.45 5.15 $1205.00 37.85 48.40 32% -0.83 2 19
107 134 0.16 35% 3.00 4.25 $1210.00 42.20 51.20 30% -0.88 1 56
129 116 0.14 36% 2.42 4.05 $1215.00 46.65 55.65 29% -0.91 1 52
293 247 0.12 36% 2.09 3.00 $1220.00 51.75 60.75 32% -0.91 1 52
327 321 0.10 35% 1.58 2.50 $1225.00 56.40 65.40 33% -0.93 5 31
532 159 0.08 36% 1.40 1.90 $1230.00 58.75 74.80 39% -0.90 1 18
181 83 0.07 36% 1.22 1.50 $1235.00 63.45 79.55 40% -0.91 2 45
123 85 0.06 37% 1.10 1.20 $1240.00 70.65 79.65 32% -0.97 1 21
59 38 0.05 38% 0.79 1.24 $1245.00 73.10 89.10 42% -0.93 1 36
389 681 0.04 37% 0.70 0.80 $1250.00 77.95 89.30 - - 1 8
161 40 0.03 38% 0.09 1.14 $1255.00 84.85 93.80 - - 1 28
239 188 0.03 38% 0.25 0.75 $1260.00 90.20 99.20 - - 2 6
181 89 0.03 40% 0.25 0.75 $1265.00 92.70 108.70 46% -0.95 2 0
174 65 0.02 40% 0.13 0.69 $1270.00 100.15 111.35 48% -0.95 1 0
250 50 0.02 41% 0.19 0.64 $1275.00 102.60 114.45 - - 2 0
118 41 0.02 41% 0.05 0.50 $1280.00 108.00 121.50 - - 2 0
87 12 0.02 43% 0.00 0.61 $1285.00 115.05 129.05 63% -0.93 1 0
187 4 0.02 45% 0.01 0.67 $1290.00 120.05 133.60 63% -0.93 1 0
146 13 0.01 42% 0.09 0.24 $1295.00 125.05 138.60 65% -0.93 2 0
230 115 0.01 45% 0.09 0.31 $1300.00 130.40 143.60 68% -0.93 2 0
30 15 0.01 45% 0.11 0.22 $1305.00 135.05 149.05 70% -0.93 2 0
38 1 0.01 46% 0.06 0.25 $1310.00 137.75 152.15 51% -0.99 4 0
63 2 0.04 66% 0.05 2.95 $1315.00 145.05 158.60 72% -0.94 0 0
78 1 0.02 56% 0.00 12.55 $1320.00 150.05 163.60 74% -0.94 2 0
62 1 0.00 47% 0.00 3.20 $1325.00 155.05 168.50 75% -0.94 20 0
48 7 0.01 49% 0.00 0.38 $1330.00 160.05 173.60 77% -0.94 0 0
206 58 0.00 50% 0.00 3.00 $1335.00 165.05 178.95 80% -0.94 0 0
109 26 0.00 50% 0.05 0.11 $1340.00 170.05 180.65 66% -0.98 14 0
71 1 0.01 54% 0.00 3.00 $1345.00 175.05 188.55 82% -0.95 14 0
266 1 0.01 59% 0.00 3.00 $1360.00 190.05 200.45 71% -0.98 2 0
122 4 0.01 64% 0.00 6.25 $1380.00 210.05 223.60 93% -0.95 12 0
417 29 0.00 67% 0.01 0.23 $1400.00 230.05 241.00 86% -0.98 2 0
88 7 0.00 68% 0.00 0.94 $1420.00 250.05 261.00 92% -0.98 10 0
120 16 0.00 64% 0.01 0.03 $1440.00 270.05 281.00 97% -0.98 2 0
35 21 0.03 109% 0.00 0.05 $1460.00 290.05 301.00 102% -0.98 2 0
122 15 0.00 76% 0.00 0.07 $1480.00 307.75 321.00 - - 0 0
568 15 0.00 82% 0.00 6.00 $1500.00 327.60 337.85 - - 0 0
142 18 0.00 81% 0.00 0.10 $1520.00 350.85 363.90 140% -0.96 0 0
719 13 0.00 90% 0.00 0.01 $1540.00 370.05 377.85 - - 0 0
389 9 0.00 94% 0.01 0.10 $1560.00 390.05 401.00 128% -0.98 0 0
712 85 0.00 95% 0.00 0.03 $1580.00 409.60 421.00 129% -0.99 0 0
593 200 0.08 201% 0.00 0.05 $1600.00 430.05 441.00 138% -0.98 0 0
347 32 0.00 113% 0.00 0.51 $1620.00 450.05 461.00 143% -0.99 1 0
97 2 0.05 187% 0.00 0.08 $1640.00 470.00 481.00 147% -0.99 1 0