Eli Lilly and Company (LLY) Options Chain & Prices $768.62 +6.29 (+0.82%) As of 02:57 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFDA EventsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock LLY Put and Call Options List 6/17/2027 1/15/2027 12/18/2026 9/18/2026 6/18/2026 3/20/2026 2/20/2026 1/16/2026 12/19/2025 11/21/2025 10/17/2025 9/19/2025 9/12/2025 9/5/2025 8/29/2025 8/22/2025 8/15/2025 8/8/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades8/8/2025$615.00$0.172Put96222(+10)65.65% (+1.43%)-0.00767168/8/2025$620.00$0.212Put2261440(+18)65.13% (+1.17%)-0.009315158/8/2025$625.00$0.261Put32 - 143(+0)64.64% (+0.91%)-0.01129628/8/2025$637.50$0.439Put2722517(+1)63.54% (+0.26%)-0.01816168/8/2025$640.00$0.487Put2011175(+29)63.34% (+0.14%)-0.01993968/8/2025$645.00$0.598Put2921464(+14)62.97% (-0.11%)-0.02399188/8/2025$647.50$0.662Put1 - - 13(+0)62.79% (-0.24%)-0.02628618/8/2025$650.00$0.733Put709474120935(+768)62.62% (-0.55%)-0.0287751438/8/2025$650.00$114.902Call2 - - 1(+0)62.62% (-0.36%)0.97124328/8/2025$652.50$0.811Put11 - 191(+171)62.46% (-0.48%)-0.0314831 Get the Latest News and Ratings for LLY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Eli Lilly and Company and its competitors with MarketBeat's FREE daily newsletter. 8/8/2025$655.00$0.897Put1053102(+19)62.31% (-0.60%)-0.03441388/8/2025$657.50$0.991Put3310751(+17)62.16% (-0.71%)-0.037582138/8/2025$660.00$1.095Put654190431646(+127)62.02% (-0.82%)-0.041001428/8/2025$662.50$1.208Put4141 - 5(+1)61.89% (-0.93%)-0.04469198/8/2025$665.00$1.332Put62459(-4)62.13% (-0.68%)-0.04866558/8/2025$670.00$1.616Put471217141(+6)61.54% (-1.24%)-0.057512298/8/2025$670.00$95.801Call1 - - 1(+0)61.54% (-1.24%)0.94258518/8/2025$672.50$1.778Put112613(+12)61.44% (-1.33%)-0.06241188/8/2025$675.00$1.955Put1438199(+123)61.35% (-1.42%)-0.06766128/8/2025$680.00$2.355Put2525158(+9)61.28% (-1.48%)-0.079209148/8/2025$682.50$2.580Put95125(+21)61.12% (-1.65%)-0.0855358/8/2025$685.00$2.825Put450302131132(+44)61.06% (-1.71%)-0.092253948/8/2025$687.50$3.090Put34314019216(+10)61.00% (-1.77%)-0.099363828/8/2025$690.00$3.375Put5828125(-4)60.95% (-1.82%)-0.106868328/8/2025$690.00$77.572Call2 - - 1(+1)60.95% (-1.82%)0.89338818/8/2025$692.50$3.682Put81415(+4)60.91% (-1.87%)-0.11477168/8/2025$695.00$4.012Put4614680(+14)60.87% (-1.91%)-0.123098238/8/2025$697.50$4.367Put1813311(+5)61.18% (-1.60%)-0.13183998/8/2025$700.00$4.747Put40516454593(+215)61.06% (-1.40%)-0.1409831218/8/2025$700.00$68.949Call3612123(+1)60.81% (-1.97%)0.859394288/8/2025$702.50$5.153Put194416(+0)60.79% (-1.98%)-0.150531108/8/2025$705.00$5.587Put68222189(+26)60.78% (-2.00%)-0.160493128/8/2025$707.50$6.049Put5919623(-3)60.76% (-2.00%)-0.170874228/8/2025$707.50$62.754Call22 - 0(+0)60.76% (-2.00%)0.82961718/8/2025$710.00$6.541Put1633043364(+15)61.34% (-1.41%)-0.181636568/8/2025$710.00$60.746Call131031(+0)60.75% (-2.00%)0.81889638/8/2025$712.50$7.062Put422 - 17(+8)60.75% (-1.99%)-0.19277548/8/2025$715.00$7.613Put742243226(+117)60.74% (-1.51%)-0.204283248/8/2025$717.50$8.198Put92414128(+16)60.74% (-1.96%)-0.216195108/8/2025$720.00$8.815Put1865087253(+18)61.13% (-1.55%)-0.22843865Washington Thinks They Own Your Bank Account (Ad)What If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what the Department of Justice just admitted in court—claiming cash isn't legally your property. What does that mean? It means Washington thinks they can seize, freeze, or drain your accounts—whenever they want.Get your free guide now by clicking here >>8/8/2025$720.00$53.022Call74 - 72(+19)60.73% (-1.94%)0.7722868/8/2025$722.50$9.464Put22 - 45(+34)60.73% (-1.92%)-0.24100528/8/2025$725.00$10.146Put712012159(+39)60.73% (-1.89%)-0.253882278/8/2025$725.00$49.355Call181126(+1)60.73% (-1.89%)0.746909108/8/2025$727.50$10.863Put31151541(+20)60.72% (-1.86%)-0.267097118/8/2025$730.00$11.614Put102834282(+118)60.71% (-1.82%)-0.280594378/8/2025$730.00$45.821Call17512154(+111)60.71% (-1.82%)0.72034188/8/2025$732.50$12.400Put103 - 38(+12)60.70% (-1.78%)-0.294344108/8/2025$735.00$13.219Put71115130(+41)60.68% (-1.75%)-0.308335308/8/2025$735.00$42.425Call93415(+10)60.68% (-1.75%)0.69269688/8/2025$737.50$14.073Put67114119(+93)60.66% (-1.71%)-0.322571148/8/2025$737.50$40.780Call10818(+4)60.66% (-1.71%)0.67851898/8/2025$740.00$14.964Put631201356633(+59)60.11% (-2.19%)-0.3370492098/8/2025$740.00$39.168Call204832(+15)60.64% (-1.67%)0.664129178/8/2025$742.50$15.890Put42 - 60(+43)60.60% (-1.63%)-0.35170228/8/2025$742.50$37.592Call2712623(+16)60.60% (-1.63%)0.649545198/8/2025$745.00$16.849Put1133044186(+36)60.56% (-1.60%)-0.366522538/8/2025$745.00$36.052Call2616657(+34)60.56% (-1.60%)0.634779248/8/2025$747.50$17.844Put6 - 176(+26)60.52% (-1.57%)-0.38149728/8/2025$747.50$34.546Call8 - 1161(+4)60.52% (-1.57%)0.61985258/8/2025$750.00$18.876Put1042539395(-9)60.46% (-1.53%)-0.396661688/8/2025$750.00$33.075Call785217269(+55)60.46% (-1.53%)0.604783408/8/2025$752.50$19.943Put301239(+9)60.40% (-1.51%)-0.411939108/8/2025$752.50$31.639Call8153(+3)60.40% (-1.51%)0.5895988/8/2025$755.00$21.044Put1022344227(-10)60.33% (-1.48%)-0.42731318/8/2025$755.00$30.238Call692825112(-6)60.33% (-1.48%)0.574287498/8/2025$757.50$22.179Put1012471(+1)60.44% (-1.27%)-0.442769168/8/2025$757.50$28.873Call6711304(+4)60.25% (-1.46%)0.558888248/8/2025$760.00$23.351Put521320239(+107)60.17% (-1.44%)-0.458323378/8/2025$760.00$27.542Call25883139447(+70)60.17% (-1.44%)0.543411208/8/2025$762.50$24.560Put6210(+0)60.07% (-1.43%)-0.47396168/8/2025$762.50$26.246Call67104929(+29)60.07% (-1.43%)0.527873238/8/2025$765.00$25.802Put741736216(+8)59.96% (-1.42%)-0.489622288/8/2025$765.00$24.986Call27759195462(+2)59.96% (-1.42%)0.512293978/8/2025$767.50$23.761Call1713260(+10)59.85% (-1.41%)0.496683108/8/2025$770.00$28.390Put2768142(+23)59.72% (-1.41%)-0.521198/8/2025$770.00$22.571Call15010013316(+38)59.72% (-1.07%)0.481059538/8/2025$772.50$29.740Put3 - - 31(+0)59.59% (-1.42%)-0.53672538/8/2025$772.50$21.415Call146559(+12)59.59% (-1.42%)0.465437148/8/2025$775.00$31.124Put24202195(+9)59.44% (-1.42%)-0.552419188/8/2025$775.00$20.294Call1269911334(+13)59.44% (-1.42%)0.449837548/8/2025$777.50$32.543Put5 - 553(+5)59.29% (-1.44%)-0.56805928/8/2025$777.50$19.209Call32 - 44(+6)59.29% (-1.44%)0.43427838/8/2025$780.00$33.995Put271271(+4)59.13% (-1.45%)-0.58364798/8/2025$780.00$18.160Call1603057240(+24)59.38% (-1.21%)0.418773568/8/2025$782.50$35.485Put61495(-22)58.97% (-1.47%)-0.59917648/8/2025$782.50$17.145Call14458(+2)58.97% (-1.47%)0.403339138/8/2025$785.00$37.012Put1 - - 39(+5)58.79% (-1.50%)-0.6146218/8/2025$785.00$16.165Call32811263(+6)58.79% (-1.50%)0.387998248/8/2025$787.50$38.573Put1 - - 50(+0)58.61% (-1.53%)-0.6299331The End of Elon Musk…? (Ad)The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, and he's been proven right time and time again. And now, while the media focuses on Tesla's "demise," he's uncovered an AI breakthrough that's about to make Elon's doubters eat their words yet again. According to his research, if you listen to the media and miss out on Elon's newest breakthrough, it's going to cost you the fortune of a lifetime.Click here to see why the "End of Elon" crowd is about to be wrong again.8/8/2025$787.50$15.221Call1413 - 8(+2)58.61% (-1.53%)0.37277168/8/2025$790.00$40.168Put191 - 61(+0)58.42% (-1.56%)-0.64511668/8/2025$790.00$14.312Call1954356153(+6)58.42% (-1.56%)0.357679608/8/2025$792.50$13.438Call1712430(+3)58.23% (-1.59%)0.34273688/8/2025$795.00$43.467Put20 - - 2025(+0)58.04% (-1.63%)-0.67503998/8/2025$795.00$12.599Call39293110(+41)58.04% (-1.63%)0.327963258/8/2025$797.50$11.795Call6413 - 26(+9)57.83% (-1.67%)0.313386108/8/2025$800.00$46.906Put112 - 174(-2)57.63% (-1.71%)-0.70415688/8/2025$800.00$11.026Call5853191171307(+285)57.72% (-1.61%)0.2990292108/8/2025$802.50$48.677Put2 - - 12(+0)57.42% (-1.75%)-0.71839328/8/2025$802.50$10.291Call5512748(+6)57.42% (-1.75%)0.28491188/8/2025$805.00$50.485Put3 - - 57(+0)57.21% (-1.79%)-0.73236338/8/2025$805.00$9.591Call18341117649(+25)57.21% (-1.79%)0.271045488/8/2025$807.50$8.924Call3732258(+34)57.00% (-1.84%)0.257457128/8/2025$810.00$8.291Call622520208(+2)56.79% (-1.88%)0.244175438/8/2025$812.50$56.107Put11 - 5(+0)56.58% (-1.92%)-0.77249318/8/2025$812.50$7.691Call3633 - 35(+1)56.58% (-1.92%)0.231216238/8/2025$815.00$7.123Call753426187(+7)56.37% (-1.96%)0.218592258/8/2025$820.00$62.024Put1 - - 21(+0)55.95% (-2.04%)-0.80955418/8/2025$820.00$6.081Call2058048193(-1)55.95% (-2.04%)0.194427828/8/2025$825.00$5.161Call1472124112(-1)55.55% (-2.11%)0.171825478/8/2025$830.00$70.334Put1 - 14(+0)55.17% (-2.18%)-0.85349518/8/2025$830.00$4.353Call2767889453(-3)55.17% (-2.18%)0.15086708/8/2025$835.00$3.652Call39312164(+76)54.80% (-2.23%)0.131623178/8/2025$840.00$3.046Call21316615240(-7)54.64% (-2.01%)0.11412818/8/2025$845.00$2.529Call2410363(+2)54.16% (-2.29%)0.098371228/8/2025$850.00$2.090Call243111381086(+50)53.88% (-2.29%)0.084314778/8/2025$855.00$1.720Call20161105(-12)53.64% (-2.28%)0.071904108/8/2025$860.00$1.412Call1002036171(-6)53.44% (-2.26%)0.06103358/8/2025$865.00$1.155Call43142481(+12)53.27% (-2.22%)0.051595168/8/2025$870.00$0.943Call33317149(+3)53.14% (-2.17%)0.043467238/8/2025$875.00$0.770Call824020114(+3)53.06% (-2.10%)0.03652148/8/2025$880.00$0.628Call1128133(+17)53.01% (-2.02%)0.03062488/8/2025$885.00$0.512Call3 - 359(-4)53.00% (-1.93%)0.02564418/8/2025$890.00$0.418Call54 - 46(-1)53.04% (-1.83%)0.02146958/8/2025$895.00$0.342Call6 - 349(+1)53.12% (-1.72%)0.01797658/8/2025$900.00$0.281Call22728163201(+23)53.24% (-1.60%)0.015071788/8/2025$905.00$0.232Call15 - - 85(+0)53.39% (-1.48%)0.01265968/8/2025$910.00$0.192Call50102957(+6)53.59% (-1.35%)0.010659138/8/2025$915.00$0.159Call1 - - 98(+0)53.83% (-1.21%)0.00900818/8/2025$920.00$0.133Call26322103(+0)54.11% (-1.08%)0.007647End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Amgen Options Biogen Options Incyte Options Moderna Options Viking Therapeutics Options Vertex Pharmaceuticals Options AbbVie Options Johnson & Johnson Options Merck & Co., Inc. Options Pfizer Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:LLY) was last updated on 8/4/2025 by MarketBeat.com Staff From Our Partners[Shocking New Report] U.S. Dollar To Crash?The "Death Spiral" Threatening Your Savings But this time, it's not just Dalio ringing the alarm bells…Goldco Precious Metals | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | SponsoredTrump’s Endgame? (R.I.P. China)Tucked inside a Silicon Valley factory, a bold new tech is quietly emerging—one that could ignite a $12 trilli...Brownstone Research | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredMarket Crash Warning: How to Protect Your Wealth Before August 12thChina tariffs hit August 12—and experts warn a market meltdown may follow. A free guide from American Alter...American Alternative | SponsoredBanks aren’t ready for this altcoin—are you?The Secret Crypto That Billionaires Are Hoarding When these hit, the current price will look like pocket ch...Crypto 101 Media | SponsoredCritical AI announcement set to ignite AI 2.0 I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredA grave, grave error.Nvidia just shattered records—hitting $4 trillion in valuation faster than any company in history. But one ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Eli Lilly and Company Please log in to your account or sign up in order to add this asset to your watchlist. Share Eli Lilly and Company With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free LLY Stock Alerts