Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Eli Lilly and Company (LLY) Options Chain & Prices

Eli Lilly and Company logo
$710.73 +0.91 (+0.13%)
Closing price 08/22/2025 03:59 PM Eastern
Extended Trading
$711.10 +0.37 (+0.05%)
As of 08/22/2025 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

LLY Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/29/2025$570.00$0.044Put2810992
(+0)		58.09%
(+0.48%)		-0.00265820
8/29/2025$575.00$0.050Put27 - - 453
(+0)		56.75%
(+0.82%)		-0.0030729
8/29/2025$580.00$0.057Put2 - - 74
(-1)		55.42%
(+1.14%)		-0.0035591
8/29/2025$585.00$0.066Put21 - - 30
(+9)		54.08%
(+1.48%)		-0.0041327
8/29/2025$590.00$0.076Put105 - 7554
(+2)		52.75%
(+1.76%)		-0.00480831
8/29/2025$590.00$121.493Call22 - 3
(+0)		52.75%
(+1.78%)		0.9953212
8/29/2025$595.00$0.088Put59 - 663
(+0)		51.42%
(+2.06%)		-0.00560618
8/29/2025$600.00$0.102Put27118225
(+66)		50.09%
(+2.31%)		-0.00655313
8/29/2025$600.00$111.529Call100 - - 109
(+0)		50.09%
(+2.33%)		0.9935842
8/29/2025$602.50$0.109Put7 - 379
(+79)		49.42%
(+2.44%)		-0.0070914
8/29/2025$605.00$0.118Put14 - 166
(+4)		48.75%
(+2.56%)		-0.0076764
8/29/2025$607.50$0.127Put30 - 55
(+5)		48.09%
(+2.68%)		-0.0083139
8/29/2025$610.00$0.137Put513128
(-4)		47.42%
(+2.79%)		-0.0090094
8/29/2025$615.00$0.160Put621150
(+17)		46.08%
(+2.99%)		-0.0106066
8/29/2025$615.00$96.602Call2 - - 16
(+0)		46.08%
(+3.01%)		0.9895512
8/29/2025$617.50$0.173Put1 - - 7
(+6)		45.40%
(+3.07%)		-0.0115391
8/29/2025$620.00$0.187Put3139582
(-18)		44.74%
(+3.16%)		-0.01252116
8/29/2025$620.00$91.634Call1 - - 34
(+0)		44.74%
(+3.18%)		0.9876481
8/29/2025$622.50$0.202Put61110
(+3)		44.07%
(+3.22%)		-0.0136144
8/29/2025$625.00$0.219Put115255283
(-3)		43.40%
(+3.28%)		-0.0148216
8/29/2025$630.00$0.258Put11676216
(+1)		42.06%
(+3.34%)		-0.0176213
8/29/2025$630.00$81.715Call55 - 96
(+0)		42.05%
(+3.35%)		0.9825813
8/29/2025$632.50$0.281Put11 - 1166
(-1)		41.39%
(+3.34%)		-0.0192322
8/29/2025$635.00$0.305Put75572390
(-17)		40.72%
(+3.32%)		-0.02101213
8/29/2025$635.00$76.767Call412114
(+0)		40.71%
(+3.34%)		0.9792064
8/29/2025$637.50$74.297Call1 - - 19
(+0)		40.04%
(+3.30%)		0.9772461
8/29/2025$640.00$0.363Put25114608
(+53)		39.38%
(+3.22%)		-0.02518414
8/29/2025$640.00$71.830Call31 - 143
(-25)		39.37%
(+3.24%)		0.9750712
8/29/2025$642.50$0.397Put22 - 76
(+0)		38.71%
(+3.14%)		-0.0276162
8/29/2025$645.00$0.434Put715151001
(-44)		38.04%
(+3.05%)		-0.03031629
8/29/2025$645.00$66.905Call41 - 160
(-24)		38.04%
(+3.05%)		0.9699753
8/29/2025$647.50$0.475Put55 - 31
(-2)		37.38%
(+2.90%)		-0.0333163
8/29/2025$650.00$0.522Put32415477376
(+13)		36.72%
(+2.75%)		-0.03668451
8/29/2025$650.00$61.997Call1654221
(-3)		36.72%
(+2.75%)		0.9636589
8/29/2025$652.50$0.574Put54 - 101
(+4)		36.06%
(+2.56%)		-0.0404543
8/29/2025$652.50$59.551Call2 - 217
(+0)		36.06%
(+2.57%)		0.9599322
8/29/2025$655.00$0.632Put7633179
(+28)		35.41%
(+2.36%)		-0.04465716
8/29/2025$655.00$57.112Call311367
(+0)		35.41%
(+2.36%)		0.9557623
8/29/2025$657.50$0.698Put2044109
(+1)		34.76%
(+2.13%)		-0.04936913
8/29/2025$660.00$0.772Put22127117268
(+9)		34.12%
(+0.94%)		-0.05470544
He Called Nvidia at $1.10. Now, He Says THIS Stock Will… (Ad)

The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvidia at $1.10 reveals AI’s Next Magnificent Seven… including one stock he says could become America’s next trillion-dollar giant.tc pixel

See his full breakdown of the seven stocks to own now
8/29/2025$660.00$52.256Call14111143
(-1)		34.11%
(+1.88%)		0.945836
8/29/2025$662.50$0.857Put6265230
(+1)		33.48%
(+1.62%)		-0.06069820
8/29/2025$662.50$49.842Call7 - 11
(+0)		33.48%
(+1.62%)		0.9399063
8/29/2025$665.00$0.952Put2873204
(+46)		33.19%
(+1.68%)		-0.06742923
8/29/2025$665.00$47.439Call312138
(-5)		32.85%
(+1.33%)		0.9332283
8/29/2025$667.50$1.065Put2614861
(+3)		32.23%
(+1.03%)		-0.07526314
8/29/2025$670.00$1.188Put2,8661,0411,402561
(+98)		31.64%
(+1.05%)		-0.083753215
8/29/2025$670.00$42.677Call41 - 180
(-7)		31.64%
(+0.74%)		0.9171254
8/29/2025$672.50$1.335Put73151
(+3)		31.04%
(+0.42%)		-0.0937636
8/29/2025$675.00$1.500Put1744334433
(+32)		30.57%
(+0.21%)		-0.10473454
8/29/2025$675.00$37.990Call5 - 1110
(+1)		30.48%
(+0.12%)		0.8964465
8/29/2025$677.50$1.693Put262882
(+12)		29.94%
(-0.18%)		-0.11738314
8/29/2025$680.00$1.917Put24763100283
(+12)		29.41%
(-0.48%)		-0.13166481
8/29/2025$680.00$33.408Call1652167
(-5)		29.41%
(-0.55%)		0.86984711
8/29/2025$682.50$2.179Put314376
(+9)		28.92%
(-0.78%)		-0.14794417
8/29/2025$682.50$31.168Call3 - - 3
(+0)		28.92%
(-0.78%)		0.8538693
8/29/2025$685.00$2.481Put973613145
(+6)		28.65%
(-0.86%)		-0.1661846
8/29/2025$685.00$28.970Call111179
(-7)		28.45%
(-1.06%)		0.835858
8/29/2025$687.50$2.835Put63222489
(+66)		28.02%
(-1.64%)		-0.18677234
8/29/2025$687.50$26.820Call195136
(-1)		28.02%
(-1.32%)		0.8156347
8/29/2025$690.00$3.243Put21642107244
(+11)		27.62%
(-1.71%)		-0.20966180
8/29/2025$690.00$24.726Call3595393
(-6)		27.62%
(-1.57%)		0.7930617
8/29/2025$692.50$3.717Put88435132
(+19)		27.25%
(-1.80%)		-0.23512326
8/29/2025$692.50$22.695Call11 - 546
(+5)		27.25%
(-0.63%)		0.7680536
8/29/2025$695.00$4.262Put1362423236
(+24)		27.01%
(-1.85%)		-0.26303855
8/29/2025$695.00$20.736Call37161143
(-53)		26.91%
(-2.02%)		0.74055317
8/29/2025$697.50$4.889Put3053353110
(+103)		26.62%
(-2.21%)		-0.29352759
8/29/2025$697.50$18.854Call145659
(-7)		26.62%
(-2.21%)		0.71061511
8/29/2025$700.00$5.601Put385147164278
(+45)		26.57%
(-2.39%)		-0.326302180
8/29/2025$700.00$17.060Call1655157954
(-44)		26.14%
(-2.84%)		0.67833879
8/29/2025$702.50$6.411Put46181928
(+14)		26.13%
(-2.54%)		-0.36134327
8/29/2025$702.50$15.358Call1137185
(+4)		26.13%
(-2.54%)		0.64394716
8/29/2025$705.00$7.318Put1409815173
(+69)		25.94%
(-2.95%)		-0.39812847
8/29/2025$705.00$13.756Call652118399
(-19)		25.94%
(-2.67%)		0.60772144
8/29/2025$707.50$8.336Put99206352
(+30)		25.78%
(-2.78%)		-0.43651853
8/29/2025$707.50$12.259Call3416962
(-10)		25.78%
(-2.78%)		0.57005219
8/29/2025$710.00$9.458Put35867129214
(+151)		25.74%
(-3.09%)		-0.475807102
8/29/2025$710.00$10.870Call719213407407
(+24)		25.65%
(-2.87%)		0.53137194
8/29/2025$712.50$10.699Put31615514028
(+24)		25.72%
(-2.78%)		-0.51571965
8/29/2025$712.50$9.590Call1,361451758267
(+141)		25.21%
(-3.29%)		0.49218204
8/29/2025$715.00$12.047Put2046910964
(+10)		25.50%
(-3.18%)		-0.55556465
8/29/2025$715.00$8.422Call571215238195
(-13)		25.50%
(-2.99%)		0.452988215
8/29/2025$717.50$13.509Put1063465123
(+19)		25.47%
(-3.02%)		-0.59487146
8/29/2025$717.50$7.363Call2417413459
(+31)		25.31%
(-3.18%)		0.414321117
8/29/2025$720.00$15.079Put14116117176
(+13)		25.46%
(-3.03%)		-0.63316921
8/29/2025$720.00$6.411Call908342418585
(-21)		25.46%
(-3.03%)		0.376654370
8/29/2025$722.50$16.751Put135740
(+0)		25.49%
(-3.02%)		-0.6699225
8/29/2025$722.50$5.562Call944525243
(+162)		25.49%
(-3.02%)		0.34044655
8/29/2025$725.00$18.524Put9 - 325
(+0)		25.55%
(-2.98%)		-0.704875
8/29/2025$725.00$4.809Call1,0456482431034
(+9)		25.55%
(-2.98%)		0.30605269
This stock could leave NVDA in the dust (Ad)

Investing Legend Hints the End May be Near for These 3 Iconic Stocks Futurist Eric Fry say Amazon, Tesla and Nvidia are all on the verge of major disruption. To help protect anyone with money invested in them, he's sharing three exciting stocks to replace them with. He gives away the names and tickers completely free in his brand-new "Sell This, Buy That" broadcast.tc pixel

Click to get the full details on Eric Fry's "Nvidia alternative" right here.
8/29/2025$727.50$20.385Put22 - 15
(+1)		25.64%
(-2.93%)		-0.7375862
8/29/2025$727.50$4.148Call737350219273
(+1)		25.64%
(-2.93%)		0.273784110
8/29/2025$730.00$22.335Put7 - - 82
(-1)		25.75%
(-2.86%)		-0.767956
8/29/2025$730.00$3.570Call38184104321
(+45)		25.75%
(-3.02%)		0.243833141
8/29/2025$732.50$3.069Call15912222308
(+0)		25.90%
(-2.77%)		0.21634752
8/29/2025$735.00$26.453Put52 - 54
(+3)		26.07%
(-2.67%)		-0.8209984
8/29/2025$735.00$2.636Call382109140412
(+15)		26.20%
(-2.55%)		0.191345131
8/29/2025$737.50$28.604Put383040
(+0)		26.27%
(-2.56%)		-0.84367312
8/29/2025$737.50$2.264Call4821650
(+15)		26.28%
(-2.54%)		0.16882628
8/29/2025$742.50$1.674Call4022431
(+18)		26.74%
(-2.32%)		0.13080924
8/29/2025$745.00$35.361Put61118
(+5)		27.01%
(-2.20%)		-0.8974364
8/29/2025$745.00$1.444Call1949079633
(+23)		27.01%
(-2.20%)		0.11502483
8/29/2025$747.50$37.689Put1 - - 3
(+0)		27.30%
(-2.09%)		-0.911091
8/29/2025$747.50$1.247Call2313658
(-1)		27.30%
(-2.09%)		0.10116516
8/29/2025$750.00$40.041Put4 - - 74
(+0)		27.62%
(-1.97%)		-0.9230572
8/29/2025$750.00$1.081Call639314269863
(+171)		27.86%
(-1.96%)		0.089039224
8/29/2025$755.00$44.823Put1 - - 51
(-1)		28.31%
(-1.77%)		-0.9421361
8/29/2025$755.00$0.818Call32020147381
(+274)		28.32%
(-1.76%)		0.06906764
8/29/2025$760.00$0.629Call1224165981
(+131)		29.08%
(-1.59%)		0.05413760
8/29/2025$765.00$0.494Call3525691
(+15)		29.89%
(-1.45%)		0.04299314
8/29/2025$770.00$59.488Put114724
(-1)		30.77%
(-1.31%)		-0.97440111
8/29/2025$770.00$0.392Call942653196
(-3)		30.77%
(-1.32%)		0.0344250
8/29/2025$775.00$64.432Put1 - - 7
(-26)		31.68%
(-1.18%)		-0.9801841
8/29/2025$775.00$0.317Call501914273
(+3)		31.37%
(-1.50%)		0.02788727
8/29/2025$780.00$0.260Call1341846280
(+8)		32.63%
(-1.03%)		0.02286651
8/29/2025$785.00$74.366Put3111
(+0)		33.60%
(-0.90%)		-0.9875593
8/29/2025$785.00$0.216Call194 - 192126
(+4)		33.60%
(-0.88%)		0.01896612
8/29/2025$790.00$0.182Call1731111103
(+2)		34.59%
(-0.72%)		0.01589818
8/29/2025$795.00$0.155Call31272
(+3)		35.60%
(-0.56%)		0.0134583
8/29/2025$805.00$0.116Call30421303
(+20)		37.61%
(-0.19%)		0.0098759
8/29/2025$810.00$0.101Call128 - 167
(+2)		38.61%
(-0.01%)		0.0085429
8/29/2025$815.00$0.089Call56350127
(+4)		39.60%
(+0.18%)		0.0074268
8/29/2025$820.00$0.078Call3229 - 134
(+4)		40.58%
(+0.37%)		0.0064815
8/29/2025$825.00$0.069Call5 - 3229
(+49)		41.54%
(+0.55%)		0.0056773
8/29/2025$830.00$0.061Call3 - 3186
(+0)		42.48%
(+0.74%)		0.0049853
8/29/2025$835.00$0.054Call1801179161
(+0)		43.40%
(+0.91%)		0.00438727
8/29/2025$840.00$0.048Call1 - - 65
(+0)		44.30%
(+1.09%)		0.0038661
8/29/2025$850.00$0.038Call322 - 365
(+0)		46.04%
(+1.41%)		0.0030143
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:LLY) was last updated on 8/25/2025 by MarketBeat.com Staff
From Our Partners
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsoredtc pixel
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
The $7 company helping Nvidia build the world’s first trillion-dollar robot …
Michael Robinson has been at the forefront of the technology market for over 40 years. Spotting some profit...
Weiss Ratings | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Out of 18,347 Cryptocurrencies... This is the ONLY One
The Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...
Crypto 101 Media | Sponsoredtc pixel