Free Trial
→ The Trump Dump is starting; Get out of stocks now? (From Paradigm Press) (Ad) Buy LLY Stock  Free LLY Stock Alerts

Eli Lilly and Company (LLY) Options Chain & Prices

Eli Lilly and Company logo
$807.97 +0.78 (+0.10%)
Closing price 03:59 PM Eastern
Extended Trading
$805.82 -2.15 (-0.27%)
As of 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
6/13/2025$650.00$0.019Put5 - 587
(-15)		97.91%
(+15.16%)		-0.0012381
6/13/2025$655.00$0.022Put5 - - 91
(+2)		95.79%
(+14.66%)		-0.0014231
6/13/2025$660.00$0.025Put43 - 15134
(+0)		93.63%
(+14.21%)		-0.00163211
6/13/2025$665.00$0.028Put54437562
(-45)		91.44%
(+13.74%)		-0.00186914
6/13/2025$670.00$0.032Put13 - 3183
(-4)		89.21%
(+13.32%)		-0.0021375
6/13/2025$675.00$0.036Put1 - - 76
(+0)		86.94%
(+12.81%)		-0.002441
6/13/2025$680.00$0.041Put6 - 1110
(-1)		84.64%
(+12.18%)		-0.0027834
6/13/2025$690.00$0.051Put15 - 1176
(-2)		79.96%
(+11.02%)		-0.0036244
6/13/2025$695.00$0.058Put4 - - 87
(-12)		77.59%
(+10.40%)		-0.0041432
6/13/2025$700.00$0.065Put2625458
(-14)		75.22%
(+9.76%)		-0.00474710
6/13/2025$705.00$0.073Put14 - - 104
(-44)		72.85%
(+9.53%)		-0.0054636
6/13/2025$710.00$0.083Put39222300
(+3)		70.49%
(+8.41%)		-0.0063268
6/13/2025$710.00$98.456Call22 - 110
(+3)		70.49%
(+8.49%)		0.9935092
6/13/2025$715.00$0.096Put1 - - 143
(-56)		68.18%
(+7.72%)		-0.0073861
6/13/2025$720.00$0.112Put44127540
(-11)		65.93%
(+7.03%)		-0.00871817
6/13/2025$720.00$88.490Call2 - - 146
(+0)		65.93%
(+7.03%)		0.9911161
6/13/2025$722.50$0.121Put13 - 1116
(-14)		64.84%
(+6.76%)		-0.009523
6/13/2025$725.00$0.132Put26 - - 256
(+3)		63.78%
(+6.35%)		-0.01043410
6/13/2025$725.00$83.512Call4 - 160
(-6)		63.78%
(+6.35%)		0.9894013
6/13/2025$727.50$0.144Put7 - 1565
(+4)		62.74%
(+6.02%)		-0.0114822
6/13/2025$727.50$81.026Call2 - - 506
(+0)		62.74%
(+6.09%)		0.9883531
6/13/2025$730.00$0.159Put37318369
(+52)		61.73%
(+5.70%)		-0.01268724
6/13/2025$730.00$78.542Call7 - 149
(-1)		61.73%
(+5.70%)		0.9871474
6/13/2025$732.50$0.176Put72373
(-4)		60.76%
(+5.38%)		-0.014086
6/13/2025$735.00$0.196Put51154148
(-5)		59.83%
(+5.08%)		-0.01569515
6/13/2025$735.00$73.581Call4 - - 33
(-1)		59.83%
(+5.08%)		0.984141
6/13/2025$737.50$0.219Put23 - 286
(+0)		58.94%
(+4.78%)		-0.0175754
6/13/2025$740.00$0.247Put663218247
(-14)		58.09%
(+4.50%)		-0.01975923
6/13/2025$740.00$68.635Call44 - 135
(-4)		58.09%
(+4.50%)		0.9800761
6/13/2025$742.50$0.280Put1310282
(-7)		57.27%
(+4.22%)		-0.0223024
6/13/2025$742.50$66.169Call1 - 113
(-1)		57.27%
(+4.27%)		0.9775341
6/13/2025$745.00$0.318Put92683291
(+5)		56.50%
(+3.94%)		-0.02526521
6/13/2025$745.00$63.708Call9 - 1114
(-4)		56.50%
(+3.94%)		0.9745713
6/13/2025$747.50$0.364Put2 - 164
(+16)		55.76%
(+3.72%)		-0.0287112
6/13/2025$747.50$61.255Call4 - - 82
(+0)		55.76%
(+3.67%)		0.9711264
6/13/2025$750.00$0.417Put35219341603
(+228)		55.06%
(+3.19%)		-0.03270846
6/13/2025$750.00$58.810Call57 - 3136
(-20)		55.06%
(+3.40%)		0.9671323
6/13/2025$752.50$0.480Put189538
(+11)		54.39%
(+3.13%)		-0.0373389
6/13/2025$752.50$56.374Call14 - - 21
(+2)		54.39%
(+3.13%)		0.9625012
6/13/2025$755.00$0.555Put1482140191
(+84)		53.76%
(+2.86%)		-0.04268754
"I'm risking my reputation on this" (Ad)

Behind closed doors, away from the mainstream media's eyes, the smartest minds in crypto are all seeing the same signals. They're positioning themselves for something unprecedented. And after 17 million podcast downloads and over 600 insider interviews, I finally connected all the dots… What I discovered was so explosive, so potentially life-changing, that I had to put it all in a book.

Claim your FREE copy of Crypto Revolution now.
6/13/2025$755.00$53.950Call3721325
(-6)		53.76%
(+2.86%)		0.95715323
6/13/2025$757.50$0.642Put124464
(+39)		53.15%
(+2.22%)		-0.04883811
6/13/2025$760.00$0.744Put943617366
(+24)		52.56%
(+2.30%)		-0.05589432
6/13/2025$760.00$49.142Call14 - 274
(-4)		52.56%
(+2.30%)		0.9439519
6/13/2025$762.50$0.863Put3596119
(+31)		52.00%
(+2.01%)		-0.0639569
6/13/2025$762.50$46.762Call2 - - 25
(-3)		52.00%
(+2.04%)		0.9358932
6/13/2025$765.00$1.002Put27510528210
(+72)		51.45%
(+1.71%)		-0.0731281
6/13/2025$765.00$44.402Call631440
(-20)		51.45%
(+1.71%)		0.9267346
6/13/2025$767.50$1.163Put90337523
(+4)		50.92%
(+1.44%)		-0.0835116
6/13/2025$767.50$42.064Call8 - - 35
(-1)		50.92%
(+1.41%)		0.9163484
6/13/2025$770.00$1.349Put2417177434
(+284)		50.41%
(+1.13%)		-0.09523298
6/13/2025$770.00$39.752Call74283790
(-23)		50.41%
(+1.13%)		0.90463830
6/13/2025$772.50$1.564Put1323236132
(+105)		48.88%
(-0.21%)		-0.10840137
6/13/2025$772.50$37.468Call12 - 11168
(-14)		49.90%
(+0.80%)		0.8914794
6/13/2025$775.00$1.812Put1565833256
(+179)		49.41%
(+0.49%)		-0.12314582
6/13/2025$775.00$35.217Call814310
(-232)		49.41%
(+0.49%)		0.8767518
6/13/2025$777.50$2.096Put1094041147
(+123)		48.94%
(+0.08%)		-0.13956183
6/13/2025$777.50$33.002Call5 - - 43
(-9)		48.94%
(+0.18%)		0.8603542
6/13/2025$780.00$2.422Put3109586605
(+562)		48.07%
(-0.52%)		-0.15778129
6/13/2025$780.00$30.829Call912222341
(-20)		48.48%
(-0.12%)		0.84215838
6/13/2025$782.50$2.794Put2109181109
(+107)		48.03%
(-0.39%)		-0.17788559
6/13/2025$782.50$28.702Call21 - 16
(+0)		48.03%
(-0.41%)		0.8220882
6/13/2025$785.00$3.218Put1574346131
(+110)		47.61%
(-0.67%)		-0.19996167
6/13/2025$785.00$26.627Call3717392
(+65)		47.61%
(-0.69%)		0.80004416
6/13/2025$787.50$3.701Put109303212
(+12)		47.21%
(-0.93%)		-0.22407765
6/13/2025$787.50$24.611Call22 - 46
(+36)		47.21%
(-0.93%)		0.7759892
6/13/2025$790.00$4.249Put34814278114
(+97)		46.83%
(-1.27%)		-0.250217137
6/13/2025$790.00$22.659Call87816498
(+264)		46.83%
(-1.20%)		0.74989732
6/13/2025$792.50$4.868Put69263266
(+66)		46.49%
(-1.48%)		-0.27840831
6/13/2025$792.50$20.778Call41 - 28
(+23)		46.49%
(-1.41%)		0.72183
6/13/2025$795.00$5.564Put1929933182
(+177)		46.18%
(-2.12%)		-0.30849686
6/13/2025$795.00$18.975Call58811389
(+195)		46.18%
(-1.63%)		0.69178427
6/13/2025$797.50$6.345Put223534
(+34)		45.91%
(-1.82%)		-0.34042918
6/13/2025$797.50$17.255Call51252
(+36)		45.91%
(-1.82%)		0.6599884
6/13/2025$800.00$7.215Put25712598202
(+186)		45.67%
(-1.99%)		-0.373891154
6/13/2025$800.00$15.626Call39815979841
(+31)		45.67%
(-2.32%)		0.626631149
6/13/2025$805.00$9.244Put106462852
(+45)		45.33%
(-2.24%)		-0.44448869
6/13/2025$805.00$12.653Call1684844386
(+157)		45.33%
(-2.24%)		0.5563687
6/13/2025$810.00$11.680Put3021437518
(+17)		46.20%
(-1.80%)		-0.517483129
6/13/2025$810.00$10.085Call395123126719
(+148)		45.18%
(-1.66%)		0.483768216
6/13/2025$815.00$14.527Put195675819
(+14)		45.23%
(-2.50%)		-0.589598103
6/13/2025$815.00$7.926Call1,287569625284
(+28)		45.23%
(-2.15%)		0.412107397
6/13/2025$820.00$17.769Put138475325
(+2)		45.47%
(-2.50%)		-0.65767181
6/13/2025$820.00$6.160Call1,136292485343
(+37)		45.07%
(-2.90%)		0.344493475
6/13/2025$825.00$21.368Put10 - - 10
(+7)		45.90%
(-2.44%)		-0.719232
6/13/2025$825.00$4.750Call325144104581
(+117)		47.34%
(-0.77%)		0.283352176
6/13/2025$830.00$25.276Put66 - 6
(-2)		46.51%
(-2.27%)		-0.7728252
6/13/2025$830.00$3.647Call353112117614
(+105)		46.51%
(-2.17%)		0.2301204
6/13/2025$835.00$2.796Call21110040403
(+119)		47.58%
(-1.74%)		0.185125107
6/13/2025$840.00$33.802Put171341
(+1)		48.13%
(-1.84%)		-0.8553229
"I'm risking my reputation on this" (Ad)

Behind closed doors, away from the mainstream media's eyes, the smartest minds in crypto are all seeing the same signals. They're positioning themselves for something unprecedented. And after 17 million podcast downloads and over 600 insider interviews, I finally connected all the dots… What I discovered was so explosive, so potentially life-changing, that I had to put it all in a book.

Claim your FREE copy of Crypto Revolution now.
6/13/2025$840.00$2.146Call27011161381
(+159)		48.13%
(-1.59%)		0.148019142
6/13/2025$845.00$38.319Put2113
(+0)		49.08%
(-1.51%)		-0.8855362
6/13/2025$845.00$1.651Call1414039155
(+99)		49.08%
(-1.51%)		0.11789684
6/13/2025$850.00$42.953Put1 - - 5
(+0)		50.10%
(-1.19%)		-0.9098061
6/13/2025$850.00$1.273Call678222254822
(+178)		50.38%
(-1.27%)		0.093689322
6/13/2025$855.00$0.984Call21712246172
(+119)		51.14%
(-0.61%)		0.07435161
6/13/2025$860.00$52.468Put42 - 0
(+0)		52.21%
(-0.53%)		-0.9445423
6/13/2025$860.00$0.763Call27215860156
(+85)		52.21%
(-0.39%)		0.058972116
6/13/2025$865.00$57.309Put21 - 1
(+1)		53.29%
(-1.42%)		-0.9567782
6/13/2025$865.00$0.593Call1433920166
(+70)		53.29%
(-0.24%)		0.04678148
6/13/2025$870.00$0.462Call1895048245
(+26)		54.37%
(+0.14%)		0.03713189
6/13/2025$875.00$0.362Call1488022188
(+22)		55.45%
(+0.81%)		0.02952141
6/13/2025$880.00$0.284Call783429257
(-1)		56.54%
(+0.76%)		0.02351942
6/13/2025$885.00$0.224Call15612920108
(+105)		57.64%
(+1.09%)		0.01879623
6/13/2025$890.00$0.178Call89502440
(+18)		58.75%
(+1.41%)		0.0150748
6/13/2025$895.00$0.142Call1 - - 44
(+0)		59.87%
(+1.73%)		0.0121421
6/13/2025$900.00$0.114Call1572739356
(+135)		60.99%
(+2.09%)		0.00982543
6/13/2025$910.00$0.075Call1414 - 13
(-1)		63.28%
(+2.68%)		0.0065342
6/13/2025$925.00$0.042Call5 - - 20
(+0)		66.79%
(+3.49%)		0.0036921
6/13/2025$930.00$0.035Call1291511433
(+0)		67.97%
(+3.74%)		0.00308716
6/13/2025$960.00$0.013Call25 - - 41
(+1)		75.08%
(+4.94%)		0.0011655
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 6/11/2025 by MarketBeat.com Staff
From Our Partners
Utah’s New Oil Find
The Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...
Stansberry Research | Sponsored
Trump wipes out trillions overnight…
Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...
Porter & Company | Sponsored
Elon’s NEXT Big IPO?
Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...
Banyan Hill Publishing | Sponsored
Trump’s Exec Order #14154 could be a “Millionaire-Maker”
Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...
Paradigm Press | Sponsored
REVEALED FREE: Our top 3 stocks to own in 2025 and beyond
Every time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...
Weiss Ratings | Sponsored
Here’s How to Claim Your Stake in Elon’s Private Company, xAI
Even though xAI is a private company, tech legend and angel investor Jeff Brown found a way for everyday folks...
Brownstone Research | Sponsored
An AI run of epic proportions is only getting started
I just put together an urgent new presentation that you need to see right away. In short: I believe we are...
Timothy Sykes | Sponsored
Why Elon put $51 million into this
Why Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT Scientists
True Market Insiders | Sponsored