1 |
Bull Put Spread 842.5 / 832.5 |
13.75 / 10.45 |
3.30 |
330 |
-670 |
LLY251010P00842500 / 251010P00832500 |
2 |
Bull Put Spread 840.0 / 830.0 |
12.65 / 9.50 |
3.15 |
315 |
-685 |
LLY251010P00840000 / 251010P00830000 |
3 |
Bull Put Spread 845.0 / 835.0 |
14.65 / 11.55 |
3.10 |
310 |
-690 |
LLY251010P00845000 / 251010P00835000 |
4 |
Bull Put Spread 837.5 / 827.5 |
11.70 / 8.75 |
2.95 |
295 |
-705 |
LLY251010P00837500 / 251010P00827500 |
5 |
Bull Put Spread 835.0 / 825.0 |
10.65 / 7.95 |
2.70 |
270 |
-730 |
LLY251010P00835000 / 251010P00825000 |
6 |
Bull Put Spread 830.0 / 820.0 |
8.95 / 6.50 |
2.45 |
245 |
-755 |
LLY251010P00830000 / 251010P00820000 |
7 |
Bull Put Spread 832.5 / 822.5 |
9.70 / 7.50 |
2.20 |
220 |
-780 |
LLY251010P00832500 / 251010P00822500 |
8 |
Bull Put Spread 827.5 / 817.5 |
8.05 / 5.95 |
2.10 |
210 |
-790 |
LLY251010P00827500 / 251010P00817500 |
9 |
Bull Put Spread 825.0 / 815.0 |
7.40 / 5.35 |
2.05 |
205 |
-795 |
LLY251010P00825000 / 251010P00815000 |
10 |
Bull Put Spread 822.5 / 812.5 |
6.65 / 5.00 |
1.65 |
165 |
-835 |
LLY251010P00822500 / 251010P00812500 |
11 |
Bull Put Spread 820.0 / 810.0 |
6.05 / 4.45 |
1.60 |
160 |
-840 |
LLY251010P00820000 / 251010P00810000 |
12 |
Bull Put Spread 815.0 / 805.0 |
4.95 / 3.65 |
1.30 |
130 |
-870 |
LLY251010P00815000 / 251010P00805000 |
13 |
Bull Put Spread 817.5 / 807.5 |
5.45 / 4.25 |
1.20 |
120 |
-880 |
LLY251010P00817500 / 251010P00807500 |
14 |
Bull Put Spread 812.5 / 802.5 |
4.50 / 3.30 |
1.20 |
120 |
-880 |
LLY251010P00812500 / 251010P00802500 |
15 |
Bull Put Spread 810.0 / 800.0 |
4.05 / 3.00 |
1.05 |
105 |
-895 |
LLY251010P00810000 / 251010P00800000 |
16 |
Bull Put Spread 807.5 / 797.5 |
3.65 / 2.71 |
0.94 |
94 |
-906 |
LLY251010P00807500 / 251010P00797500 |
17 |
Bull Put Spread 805.0 / 795.0 |
3.35 / 2.52 |
0.83 |
83 |
-917 |
LLY251010P00805000 / 251010P00795000 |
18 |
Bull Put Spread 800.0 / 790.0 |
2.74 / 1.99 |
0.75 |
75 |
-925 |
LLY251010P00800000 / 251010P00790000 |
19 |
Bull Put Spread 802.5 / 792.5 |
3.00 / 2.27 |
0.73 |
73 |
-927 |
LLY251010P00802500 / 251010P00792500 |
20 |
Bull Put Spread 797.5 / 787.5 |
2.45 / 1.88 |
0.57 |
57 |
-943 |
LLY251010P00797500 / 251010P00787500 |
21 |
Bull Put Spread 792.5 / 782.5 |
2.00 / 1.49 |
0.51 |
51 |
-949 |
LLY251010P00792500 / 251010P00782500 |
22 |
Bull Put Spread 790.0 / 780.0 |
1.82 / 1.31 |
0.51 |
51 |
-949 |
LLY251010P00790000 / 251010P00780000 |
23 |
Bull Put Spread 795.0 / 785.0 |
2.17 / 1.75 |
0.42 |
42 |
-958 |
LLY251010P00795000 / 251010P00785000 |
24 |
Bull Put Spread 787.5 / 777.5 |
1.63 / 1.30 |
0.33 |
33 |
-967 |
LLY251010P00787500 / 251010P00777500 |
25 |
Bull Put Spread 785.0 / 775.0 |
1.47 / 1.27 |
0.20 |
20 |
-980 |
LLY251010P00785000 / 251010P00775000 |
26 |
Bull Put Spread 780.0 / 770.0 |
1.18 / 1.00 |
0.18 |
18 |
-982 |
LLY251010P00780000 / 251010P00770000 |
Result provided from source data attached below at 2025-10-06 12:33:17
Contract Name |
Strike |
Last Price |
Bid |
Ask |
Change |
% Change |
Volume |
Open Interest |
Implied Volatility |
LLY251010P00450000 |
450.0 |
0.56 |
0.00 |
0.01 |
0.00 |
0.00% |
- |
1 |
150.00% |
LLY251010P00460000 |
460.0 |
0.56 |
0.00 |
0.05 |
0.00 |
0.00% |
- |
3 |
164.06% |
LLY251010P00470000 |
470.0 |
0.02 |
0.00 |
0.01 |
0.00 |
0.00% |
1 |
5 |
140.63% |
LLY251010P00480000 |
480.0 |
0.58 |
0.00 |
0.05 |
0.00 |
0.00% |
- |
4 |
153.13% |
LLY251010P00490000 |
490.0 |
0.60 |
0.00 |
0.05 |
0.00 |
0.00% |
- |
4 |
148.44% |
LLY251010P00500000 |
500.0 |
0.62 |
0.00 |
1.15 |
0.00 |
0.00% |
- |
4 |
196.88% |
LLY251010P00510000 |
510.0 |
0.65 |
0.00 |
0.05 |
0.00 |
0.00% |
- |
4 |
138.28% |
LLY251010P00520000 |
520.0 |
0.05 |
0.00 |
0.05 |
-0.62 |
-92.54% |
1 |
4 |
132.81% |
LLY251010P00530000 |
530.0 |
0.56 |
0.00 |
0.25 |
0.00 |
0.00% |
2 |
6 |
148.24% |
LLY251010P00540000 |
540.0 |
0.74 |
0.00 |
0.05 |
0.00 |
0.00% |
- |
4 |
123.44% |
LLY251010P00545000 |
545.0 |
0.03 |
0.00 |
0.05 |
0.00 |
0.00% |
1 |
4 |
121.09% |
LLY251010P00550000 |
550.0 |
0.75 |
0.00 |
0.05 |
0.00 |
0.00% |
- |
5 |
118.75% |
LLY251010P00555000 |
555.0 |
0.75 |
0.00 |
0.05 |
0.00 |
0.00% |
- |
3 |
116.41% |
LLY251010P00560000 |
560.0 |
0.10 |
0.00 |
0.01 |
0.00 |
0.00% |
6 |
87 |
100.00% |
LLY251010P00565000 |
565.0 |
0.10 |
0.00 |
0.05 |
0.00 |
0.00% |
3 |
13 |
111.72% |
LLY251010P00570000 |
570.0 |
0.78 |
0.00 |
0.05 |
0.00 |
0.00% |
5 |
6 |
109.38% |
LLY251010P00575000 |
575.0 |
0.18 |
0.00 |
0.05 |
0.00 |
0.00% |
100 |
102 |
107.03% |
LLY251010P00580000 |
580.0 |
0.80 |
0.00 |
0.05 |
0.00 |
0.00% |
- |
5 |
104.69% |
LLY251010P00585000 |
585.0 |
0.44 |
0.00 |
0.05 |
0.00 |
0.00% |
4 |
5 |
102.34% |
LLY251010P00590000 |
590.0 |
0.13 |
0.00 |
0.01 |
0.00 |
0.00% |
1 |
13 |
89.06% |
LLY251010P00595000 |
595.0 |
0.20 |
0.00 |
0.05 |
0.00 |
0.00% |
1 |
3 |
98.44% |
LLY251010P00600000 |
600.0 |
0.09 |
0.00 |
0.05 |
0.00 |
0.00% |
1 |
17 |
96.09% |
LLY251010P00605000 |
605.0 |
0.05 |
0.00 |
0.05 |
0.00 |
0.00% |
2 |
10 |
93.75% |
LLY251010P00610000 |
610.0 |
1.73 |
0.00 |
3.45 |
1.70 |
101.80% |
1 |
82 |
153.22% |
LLY251010P00615000 |
615.0 |
0.05 |
0.00 |
0.05 |
0.02 |
66.67% |
1 |
52 |
89.84% |
LLY251010P00617500 |
617.5 |
2.55 |
0.00 |
0.05 |
0.00 |
0.00% |
16 |
1 |
88.28% |
LLY251010P00620000 |
620.0 |
0.04 |
0.00 |
0.05 |
0.00 |
0.00% |
2 |
12 |
87.50% |
LLY251010P00622500 |
622.5 |
0.05 |
0.00 |
0.05 |
0.00 |
0.00% |
- |
1 |
86.72% |
LLY251010P00625000 |
625.0 |
0.02 |
0.00 |
0.04 |
0.00 |
0.00% |
4 |
15 |
83.59% |
LLY251010P00627500 |
627.5 |
0.04 |
0.00 |
0.05 |
0.00 |
0.00% |
- |
1 |
84.38% |
LLY251010P00630000 |
630.0 |
1.48 |
0.00 |
0.05 |
0.00 |
0.00% |
1 |
7 |
83.59% |
LLY251010P00632500 |
632.5 |
0.05 |
0.00 |
0.05 |
0.00 |
0.00% |
- |
22 |
82.03% |
LLY251010P00635000 |
635.0 |
0.06 |
0.00 |
3.55 |
0.00 |
0.00% |
1 |
36 |
137.82% |
LLY251010P00637500 |
637.5 |
0.05 |
0.00 |
4.30 |
0.00 |
0.00% |
- |
1 |
141.24% |
LLY251010P00640000 |
640.0 |
0.21 |
0.00 |
4.30 |
0.00 |
0.00% |
1 |
28 |
139.60% |
LLY251010P00645000 |
645.0 |
0.34 |
0.00 |
0.19 |
0.00 |
0.00% |
3 |
36 |
87.50% |
LLY251010P00647500 |
647.5 |
0.80 |
0.00 |
4.30 |
0.00 |
0.00% |
- |
8 |
134.72% |
LLY251010P00650000 |
650.0 |
0.05 |
0.00 |
3.80 |
0.00 |
0.00% |
15 |
93 |
129.98% |
LLY251010P00655000 |
655.0 |
0.11 |
0.00 |
0.20 |
0.01 |
10.00% |
1 |
34 |
83.40% |
LLY251010P00657500 |
657.5 |
0.25 |
0.00 |
0.64 |
0.21 |
525.00% |
11 |
46 |
94.48% |
LLY251010P00660000 |
660.0 |
0.05 |
0.00 |
0.82 |
0.00 |
0.00% |
12 |
60 |
96.39% |
LLY251010P00662500 |
662.5 |
1.02 |
0.00 |
0.33 |
0.00 |
0.00% |
- |
1 |
84.77% |
LLY251010P00665000 |
665.0 |
0.42 |
0.00 |
0.32 |
0.17 |
68.00% |
13 |
61 |
83.20% |
LLY251010P00670000 |
670.0 |
0.05 |
0.01 |
0.03 |
-0.23 |
-82.14% |
55 |
50 |
65.63% |
LLY251010P00672500 |
672.5 |
0.19 |
0.00 |
0.19 |
-0.09 |
-32.14% |
51 |
3 |
75.20% |
LLY251010P00675000 |
675.0 |
0.01 |
0.00 |
0.34 |
0.00 |
0.00% |
11 |
87 |
79.20% |
LLY251010P00677500 |
677.5 |
0.09 |
0.00 |
0.59 |
-0.76 |
-89.41% |
2 |
50 |
83.59% |
LLY251010P00680000 |
680.0 |
0.02 |
0.02 |
0.03 |
-0.04 |
-66.67% |
133 |
208 |
63.28% |
LLY251010P00682500 |
682.5 |
0.17 |
0.01 |
0.87 |
0.16 |
1,600.00% |
53 |
2 |
85.74% |
LLY251010P00685000 |
685.0 |
0.01 |
0.03 |
0.07 |
-0.05 |
-83.33% |
181 |
73 |
65.23% |
LLY251010P00687500 |
687.5 |
0.05 |
0.00 |
1.64 |
-0.85 |
-94.44% |
50 |
168 |
91.55% |
LLY251010P00690000 |
690.0 |
0.09 |
0.00 |
0.10 |
-0.16 |
-64.00% |
28 |
157 |
63.28% |
LLY251010P00692500 |
692.5 |
0.06 |
0.00 |
2.49 |
-2.52 |
-97.67% |
4 |
1 |
95.48% |
LLY251010P00695000 |
695.0 |
0.10 |
0.00 |
1.25 |
-0.15 |
-60.00% |
10 |
240 |
83.69% |
LLY251010P00697500 |
697.5 |
0.08 |
0.00 |
0.36 |
-0.78 |
-90.70% |
22 |
10 |
69.34% |
LLY251010P00700000 |
700.0 |
0.07 |
0.05 |
0.10 |
-0.19 |
-73.08% |
195 |
326 |
61.72% |
LLY251010P00702500 |
702.5 |
0.02 |
0.00 |
0.23 |
-0.32 |
-94.12% |
4 |
19 |
63.57% |
LLY251010P00705000 |
705.0 |
0.02 |
0.00 |
4.35 |
-0.30 |
-93.75% |
61 |
144 |
98.68% |
LLY251010P00707500 |
707.5 |
0.98 |
0.00 |
1.95 |
0.73 |
292.00% |
10 |
21 |
83.13% |
LLY251010P00710000 |
710.0 |
0.98 |
0.00 |
0.69 |
0.53 |
117.78% |
11 |
100 |
69.39% |
LLY251010P00712500 |
712.5 |
1.76 |
0.01 |
0.74 |
-0.06 |
-3.30% |
54 |
144 |
68.99% |
LLY251010P00715000 |
715.0 |
0.08 |
0.01 |
0.43 |
-0.35 |
-81.40% |
101 |
1111 |
62.99% |
LLY251010P00717500 |
717.5 |
0.15 |
0.03 |
1.79 |
-0.25 |
-62.50% |
125 |
38 |
76.68% |
LLY251010P00720000 |
720.0 |
0.23 |
0.04 |
0.41 |
-0.28 |
-54.90% |
26 |
898 |
60.84% |
LLY251010P00722500 |
722.5 |
0.44 |
0.00 |
2.42 |
0.00 |
0.00% |
- |
13 |
77.93% |
LLY251010P00725000 |
725.0 |
0.18 |
0.10 |
0.47 |
-0.32 |
-68.09% |
29 |
170 |
60.45% |
LLY251010P00727500 |
727.5 |
0.01 |
0.00 |
4.40 |
-1.09 |
-99.09% |
1 |
32 |
85.03% |
LLY251010P00730000 |
730.0 |
0.25 |
0.00 |
0.48 |
-0.26 |
-50.98% |
17 |
109 |
56.74% |
LLY251010P00732500 |
732.5 |
1.86 |
0.10 |
0.50 |
1.36 |
272.00% |
4 |
41 |
57.32% |
LLY251010P00735000 |
735.0 |
0.25 |
0.06 |
1.50 |
-0.30 |
-54.55% |
16 |
154 |
65.38% |
LLY251010P00737500 |
737.5 |
0.01 |
0.00 |
2.89 |
-0.93 |
-98.94% |
1 |
139 |
72.02% |
LLY251010P00740000 |
740.0 |
0.34 |
0.19 |
0.67 |
-0.30 |
-50.00% |
15 |
116 |
56.81% |
LLY251010P00742500 |
742.5 |
0.67 |
0.00 |
0.70 |
-0.13 |
-16.25% |
49 |
56 |
53.86% |
LLY251010P00745000 |
745.0 |
0.41 |
0.28 |
0.45 |
-0.59 |
-65.56% |
76 |
144 |
52.98% |
LLY251010P00747500 |
747.5 |
0.36 |
0.05 |
1.80 |
-0.64 |
-64.00% |
53 |
24 |
60.64% |
LLY251010P00750000 |
750.0 |
0.40 |
0.30 |
0.55 |
-0.78 |
-66.10% |
131 |
784 |
51.81% |
LLY251010P00752500 |
752.5 |
0.75 |
0.10 |
1.43 |
0.00 |
0.00% |
23 |
138 |
55.93% |
LLY251010P00755000 |
755.0 |
0.47 |
0.02 |
4.70 |
-0.93 |
-66.43% |
32 |
22 |
69.32% |
LLY251010P00757500 |
757.5 |
0.59 |
0.20 |
0.94 |
-0.93 |
-61.18% |
12 |
35 |
50.59% |
LLY251010P00760000 |
760.0 |
0.52 |
0.50 |
0.74 |
-1.21 |
-69.94% |
34 |
176 |
50.05% |
LLY251010P00762500 |
762.5 |
0.52 |
0.02 |
1.00 |
-0.98 |
-65.33% |
23 |
48 |
53.37% |
LLY251010P00765000 |
765.0 |
0.58 |
0.40 |
0.95 |
-1.27 |
-68.65% |
88 |
103 |
51.47% |
LLY251010P00767500 |
767.5 |
0.82 |
0.20 |
1.83 |
-1.25 |
-60.39% |
3 |
40 |
50.78% |
LLY251010P00770000 |
770.0 |
1.00 |
0.60 |
1.00 |
-1.43 |
-58.85% |
149 |
185 |
49.27% |
LLY251010P00772500 |
772.5 |
1.11 |
0.26 |
1.95 |
-0.19 |
-14.62% |
56 |
66 |
55.68% |
LLY251010P00775000 |
775.0 |
1.02 |
0.82 |
1.27 |
-1.44 |
-58.54% |
177 |
198 |
48.98% |
LLY251010P00777500 |
777.5 |
1.07 |
1.03 |
1.30 |
-1.60 |
-59.93% |
4 |
24 |
47.80% |
LLY251010P00780000 |
780.0 |
1.31 |
1.18 |
1.31 |
-1.97 |
-60.06% |
153 |
358 |
46.46% |
LLY251010P00782500 |
782.5 |
1.45 |
1.31 |
1.49 |
-0.45 |
-23.68% |
165 |
11 |
46.40% |
LLY251010P00785000 |
785.0 |
1.64 |
1.47 |
1.75 |
-2.29 |
-58.27% |
233 |
311 |
46.74% |
LLY251010P00787500 |
787.5 |
1.94 |
1.63 |
1.88 |
-0.41 |
-17.45% |
44 |
9 |
46.07% |
LLY251010P00790000 |
790.0 |
1.85 |
1.82 |
1.99 |
-2.87 |
-60.81% |
438 |
345 |
45.22% |
LLY251010P00792500 |
792.5 |
2.30 |
2.00 |
2.27 |
-1.33 |
-36.64% |
51 |
74 |
45.28% |
LLY251010P00795000 |
795.0 |
2.44 |
2.17 |
2.52 |
-2.96 |
-54.81% |
256 |
310 |
45.02% |
LLY251010P00797500 |
797.5 |
2.80 |
2.45 |
2.71 |
-2.84 |
-50.35% |
23 |
63 |
44.35% |
LLY251010P00800000 |
800.0 |
2.78 |
2.74 |
3.00 |
-3.82 |
-57.88% |
993 |
353 |
44.07% |
LLY251010P00802500 |
802.5 |
3.70 |
3.00 |
3.30 |
-0.45 |
-10.84% |
169 |
37 |
43.71% |
LLY251010P00805000 |
805.0 |
3.45 |
3.35 |
3.65 |
-4.17 |
-54.72% |
77 |
245 |
43.46% |
LLY251010P00807500 |
807.5 |
4.15 |
3.65 |
4.25 |
-3.65 |
-46.79% |
183 |
90 |
44.07% |
LLY251010P00810000 |
810.0 |
4.55 |
4.05 |
4.45 |
-4.38 |
-49.05% |
128 |
215 |
42.96% |
LLY251010P00812500 |
812.5 |
5.19 |
4.50 |
5.00 |
-3.86 |
-42.65% |
50 |
71 |
43.06% |
LLY251010P00815000 |
815.0 |
5.52 |
4.95 |
5.35 |
-4.88 |
-46.92% |
119 |
189 |
42.32% |
LLY251010P00817500 |
817.5 |
6.23 |
5.45 |
5.95 |
-3.77 |
-37.70% |
188 |
211 |
42.30% |
LLY251010P00820000 |
820.0 |
6.47 |
6.05 |
6.50 |
-6.13 |
-48.65% |
230 |
236 |
41.97% |
LLY251010P00822500 |
822.5 |
7.68 |
6.65 |
7.50 |
-5.82 |
-43.11% |
14 |
127 |
42.87% |
LLY251010P00825000 |
825.0 |
7.71 |
7.40 |
7.95 |
-6.74 |
-46.68% |
417 |
629 |
41.94% |
LLY251010P00827500 |
827.5 |
8.64 |
8.05 |
8.75 |
-5.76 |
-40.00% |
54 |
447 |
41.92% |
LLY251010P00830000 |
830.0 |
9.22 |
8.95 |
9.50 |
-7.03 |
-43.26% |
382 |
290 |
41.60% |
LLY251010P00832500 |
832.5 |
10.95 |
9.70 |
10.45 |
-4.63 |
-29.72% |
12 |
136 |
41.69% |
LLY251010P00835000 |
835.0 |
11.50 |
10.65 |
11.55 |
-6.45 |
-35.93% |
69 |
186 |
42.00% |
LLY251010P00837500 |
837.5 |
12.00 |
11.70 |
12.65 |
-7.64 |
-38.90% |
173 |
48 |
42.16% |
LLY251010P00840000 |
840.0 |
13.42 |
12.65 |
14.00 |
-7.23 |
-35.01% |
69 |
179 |
42.80% |
LLY251010P00842500 |
842.5 |
14.55 |
13.75 |
15.00 |
-7.75 |
-34.75% |
156 |
18 |
42.39% |
LLY251010P00845000 |
845.0 |
16.15 |
14.65 |
15.85 |
-7.80 |
-32.57% |
198 |
36 |
41.45% |
LLY251010P00847500 |
847.5 |
17.50 |
16.30 |
17.85 |
-4.00 |
-18.60% |
112 |
25 |
43.27% |
LLY251010P00850000 |
850.0 |
18.45 |
17.60 |
18.60 |
-6.95 |
-27.36% |
272 |
148 |
41.78% |
LLY251010P00852500 |
852.5 |
19.80 |
18.65 |
19.90 |
-3.75 |
-15.92% |
29 |
2 |
41.53% |
LLY251010P00855000 |
855.0 |
22.00 |
20.25 |
22.30 |
-3.05 |
-12.18% |
53 |
4 |
43.95% |
LLY251010P00857500 |
857.5 |
21.33 |
21.85 |
23.85 |
-7.27 |
-25.42% |
2 |
30 |
44.07% |
LLY251010P00860000 |
860.0 |
21.73 |
23.35 |
25.25 |
-6.27 |
-22.39% |
10 |
9 |
43.65% |
LLY251010P00862500 |
862.5 |
29.00 |
24.90 |
27.50 |
0.00 |
0.00% |
3 |
1 |
45.36% |
LLY251010P00872500 |
872.5 |
36.75 |
31.10 |
34.10 |
0.00 |
0.00% |
5 |
5 |
44.45% |
LLY251010P00875000 |
875.0 |
36.00 |
33.95 |
35.70 |
-7.00 |
-16.28% |
8 |
3 |
43.68% |
LLY251010P00882500 |
882.5 |
41.55 |
39.70 |
41.60 |
-24.65 |
-37.24% |
12 |
1 |
43.89% |
LLY251010P00887500 |
887.5 |
44.25 |
43.95 |
46.10 |
-7.55 |
-14.58% |
10 |
1 |
45.46% |
LLY251010P00890000 |
890.0 |
53.00 |
45.75 |
51.85 |
0.00 |
0.00% |
5 |
5 |
58.37% |
LLY251010P00900000 |
900.0 |
55.91 |
54.60 |
58.90 |
-4.09 |
-6.82% |
8 |
10 |
54.59% |
LLY251010P00935000 |
935.0 |
88.15 |
87.05 |
91.65 |
-3.35 |
-3.66% |
10 |
1 |
63.24% |
LLY251010P01010000 |
1010.0 |
191.10 |
160.65 |
167.00 |
0.00 |
0.00% |
- |
0 |
99.76% |
|