Next Free Coaching...

Covered Call 2 Strike Option Chain for Eli Lilly and Co (LLY)

Thursday, 4/17/2025 4:53 PM ET - 20 min. delayed

Look! There's potential to make 5.6% in only 40 days!

APR    Expiring 4/17/2025  EXPIRED days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
835.0	3.15	7.80	9.19	730	122	0.4%	-0.2%
840.0	0.01	1.20	6.40	2090	699	0.0%	0.0%

APR    Expiring 4/25/2025  5 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
835.0	20.35	22.55	20.89	142	70	2.5%	1.9%
840.0	17.65	18.95	18.32	475	78	2.1%	2.2%

MAY    Expiring 5/2/2025  12 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
835.0	35.05	39.30	27.76	77	30	4.4%	3.7%
840.0	32.65	36.20	25.22	64	52	4.0%	4.0%

MAY    Expiring 5/9/2025  19 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
835.0	38.95	41.80	33.19	11	11	4.9%	4.2%
840.0	36.85	39.50	30.68	11	8	4.6%	4.6%

MAY    Expiring 5/16/2025  26 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
830.0	45.35	48.80	40.46	157	208	5.7%	4.5%
840.0	39.70	42.45	35.35	133	219	5.0%	5.0%

MAY    Expiring 5/23/2025  33 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
835.0	46.05	49.65	41.99	8	4	5.8%	5.2%
840.0	42.70	46.80	39.50	4	2	5.4%	5.4%

MAY    Expiring 5/30/2025  40 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
835.0	46.25	52.70	45.76	2	0	5.8%	5.2%
840.0	45.05	49.65	43.29	4	0	5.7%	5.7%

JUN    Expiring 6/20/2025  61 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
830.0	56.80	63.25	58.13	34	70	7.3%	6.0%
840.0	53.10	56.35	53.17	26	839	6.7%	6.8%

JUL    Expiring 7/18/2025  89 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
830.0	70.50	72.90	69.08	10	115	9.2%	7.9%
840.0	65.15	68.80	64.18	4	86	8.4%	8.4%

AUG    Expiring 8/15/2025  117 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
820.0	87.85	90.35	83.61	24	122	11.7%	9.0%
840.0	77.55	79.80	73.71	24	73	10.2%	10.2%

SEP    Expiring 9/19/2025  152 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
820.0	94.30	100.35	94.01	33	501	12.6%	10.0%
840.0	85.80	89.45	84.26	54	189	11.4%	11.4%

OCT    Expiring 10/17/2025  180 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
830.0	98.00	102.05	96.64	7	17	13.2%	11.9%
840.0	92.80	96.65	91.91	4	24	12.4%	12.4%

DEC    Expiring 12/19/2025  243 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
820.0	116.00	123.85	116.78	18	168	16.0%	13.3%
840.0	109.75	112.50	107.33	32	108	15.0%	15.0%

JAN    Expiring 1/16/2026  271 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
820.0	125.10	128.00	122.94	28	182	17.5%	14.7%
840.0	113.55	117.60	113.57	40	176	15.6%	15.6%

MAR    Expiring 3/20/2026  334 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
830.0	129.75	134.90	131.14	0	16	18.3%	16.9%
840.0	125.90	129.80	126.61	0	13	17.6%	17.6%

JUN    Expiring 6/18/2026  424 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
830.0	147.40	151.05	147.78	4	13	21.3%	19.8%
840.0	141.55	145.65	143.34	4	59	20.3%	20.3%

DEC    Expiring 12/18/2026  607 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
830.0	172.55	179.85	176.98	3	38	25.9%	24.4%
840.0	168.25	174.25	172.71	0	77	25.0%	25.1%

JAN    Expiring 1/15/2027  635 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
830.0	176.90	183.10	181.03	0	55	26.7%	25.2%
840.0	172.25	178.00	176.79	4	205	25.8%	25.8%

JUN    Expiring 6/17/2027  788 days left
Strike	Opt. Bid	Opt. Ask	Black Sch.	Opt. Vol.	Open Int.	If Not Asgnd	If Asgnd
830.0	194.45	201.90	201.73	3	2	30.1%	28.6%
840.0	190.25	197.85	197.61	0	2	29.3%	29.3%