Eli Lilly and Company (LLY) Options Chain & Prices $748.26 -7.13 (-0.94%) Closing price 09/15/2025 03:59 PM EasternExtended Trading$747.60 -0.66 (-0.09%) As of 09/15/2025 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. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFDA EventsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock LLY Put and Call Options List 1/21/2028 12/17/2027 6/17/2027 1/15/2027 12/18/2026 9/18/2026 6/18/2026 4/17/2026 3/20/2026 2/20/2026 1/16/2026 12/19/2025 11/21/2025 10/31/2025 10/24/2025 10/17/2025 10/10/2025 10/3/2025 9/26/2025 9/19/2025 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 VolatilityDeltaTrades9/19/2025$600.00$0.029Put632081974(-4)73.41% (+12.12%)-0.001805199/19/2025$600.00$148.765Call2 - - 565(-1)73.41% (+12.14%)0.99819929/19/2025$610.00$0.038Put926412(-1)70.25% (+11.98%)-0.00245689/19/2025$610.00$138.783Call2 - - 48(+0)70.25% (+11.99%)0.99754929/19/2025$620.00$0.051Put31 - 891(+6)67.04% (+11.73%)-0.00333829/19/2025$637.50$0.085Put231210(+0)61.29% (+11.04%)-0.00574259/19/2025$640.00$0.092Put1,34439806(-3)60.45% (+10.92%)-0.006214339/19/2025$640.00$108.860Call18 - 9467(+0)60.45% (+10.94%)0.99379349/19/2025$642.50$0.099Put26 - 240(+0)59.62% (+10.82%)-0.006727119/19/2025$642.50$106.369Call1 - 10(+0)59.62% (+10.82%)0.9932811 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. 9/19/2025$645.00$0.107Put2041553(-1)58.78% (+10.66%)-0.007286209/19/2025$647.50$0.115Put11470(+0)57.94% (+10.55%)-0.00789699/19/2025$652.50$0.134Put343280(+0)56.27% (+10.24%)-0.009296249/19/2025$655.00$0.145Put321123(+0)55.43% (+10.13%)-0.01010339/19/2025$657.50$0.157Put1 - - 0(+0)54.43% (+9.79%)-0.0109919/19/2025$665.00$0.200Put6643296(+0)52.10% (+9.50%)-0.014246179/19/2025$667.50$81.507Call7 - - 13(+0)51.27% (+9.37%)0.98444119/19/2025$670.00$0.238Put25520229901(+209)50.45% (+9.19%)-0.017066179/19/2025$670.00$79.029Call7 - - 466(+0)50.45% (+9.22%)0.98295819/19/2025$672.50$0.260Put54415115(+5)49.64% (+9.04%)-0.018725119/19/2025$672.50$76.553Call2 - 118(+0)49.64% (+9.07%)0.98130229/19/2025$675.00$0.285Put6132127(+1)48.84% (+8.90%)-0.0205899/19/2025$675.00$74.079Call4 - 42(+0)48.84% (+8.92%)0.97944919/19/2025$677.50$0.313Put371160(+0)48.05% (+8.75%)-0.02266449/19/2025$680.00$0.345Put891361211367(-7)47.28% (+8.62%)-0.025057609/19/2025$680.00$69.143Call4 - 1929(-1)47.26% (+8.64%)0.97502639/19/2025$682.50$0.380Put161173(+1)46.49% (+8.48%)-0.02766879/19/2025$682.50$66.680Call1 - - 24(+0)46.49% (+8.50%)0.9723819/19/2025$685.00$0.421Put61 - 166(-13)45.74% (+8.38%)-0.03066259/19/2025$685.00$64.223Call1 - 148(+0)45.74% (+8.38%)0.96939219/19/2025$687.50$0.467Put313283(-8)44.99% (+8.23%)-0.03405889/19/2025$692.50$0.582Put2602178232(+121)43.56% (+8.01%)-0.042309469/19/2025$695.00$0.652Put129815588(-509)42.87% (+7.94%)-0.047297279/19/2025$695.00$54.462Call1 - 141(-4)42.87% (+7.94%)0.95280519/19/2025$697.50$0.734Put1131064184(-1)42.20% (+7.85%)-0.052998149/19/2025$700.00$0.828Put5481601212938(-434)41.55% (+7.78%)-0.0594891509/19/2025$700.00$49.640Call25082051429(-50)41.55% (+7.78%)0.940666329/19/2025$702.50$0.936Put35205168(+1)40.93% (+7.71%)-0.06687219/19/2025$705.00$1.063Put1232226228(+47)40.33% (+7.65%)-0.0753359/19/2025$705.00$44.879Call11 - 1183(-1)40.33% (+7.65%)0.92492739/19/2025$707.50$1.209Put52351200(+16)39.75% (+7.60%)-0.084868219/19/2025$707.50$42.527Call2 - 230(-1)39.75% (+7.60%)0.91539929/19/2025$710.00$1.379Put30674811323(+5)39.19% (+7.56%)-0.0957161199/19/2025$710.00$40.198Call21621021(-26)39.19% (+7.56%)0.904602119/19/2025$712.50$1.576Put72321846(+3)38.67% (+7.52%)-0.108007289/19/2025$712.50$37.895Call31 - 37(+0)38.67% (+7.52%)0.89238839/19/2025$715.00$1.803Put2004172369(+67)38.16% (+7.58%)-0.121834769/19/2025$715.00$35.624Call11 - 128(-12)38.16% (+7.48%)0.87861719/19/2025$717.50$2.066Put49251135(+0)37.68% (+7.45%)-0.137402279/19/2025$717.50$33.388Call75 - 14(+0)37.68% (+7.45%)0.86316849/19/2025$720.00$2.369Put32884811079(+20)37.23% (+7.42%)-0.1547751519/19/2025$720.00$31.192Call19 - - 1226(-19)37.23% (+7.42%)0.845892109/19/2025$722.50$2.718Put4329785(-1)36.80% (+7.40%)-0.174115279/19/2025$725.00$3.118Put1736422406(+62)36.39% (+7.37%)-0.195501789/19/2025$725.00$26.940Call10 - 1518(-11)36.39% (+7.37%)0.80546109/19/2025$727.50$3.575Put93392366(+4)36.01% (+7.35%)-0.218999359/19/2025$727.50$24.897Call21174(+2)36.01% (+7.35%)0.78213129/19/2025$730.00$4.096Put496159173933(+37)35.66% (+7.33%)-0.2446771849/19/2025$730.00$22.917Call7926231213(+13)35.66% (+7.33%)0.756673409/19/2025$732.50$4.687Put1314512106(+29)35.34% (+7.32%)-0.27247539/19/2025$732.50$21.007Call991716839(+11)35.34% (+7.32%)0.729089159/19/2025$735.00$5.356Put2186041145(+20)35.04% (+7.32%)-0.30239979/19/2025$735.00$19.173Call93105658(-47)35.04% (+7.32%)0.699457229/19/2025$737.50$6.108Put1197528206(+9)34.78% (+7.33%)-0.334216599/19/2025$737.50$17.423Call1054198(+5)34.78% (+7.33%)0.6678989/19/2025$740.00$6.951Put4382281291242(+55)34.42% (+7.22%)-0.3678551739/19/2025$740.00$15.761Call14166381090(-2)34.55% (+7.35%)0.634598539/19/2025$742.50$7.889Put1537838123(+1)34.36% (+7.38%)-0.402936689/19/2025$742.50$14.194Call107215496(-23)34.36% (+7.38%)0.599829389/19/2025$745.00$8.926Put367160105173(+55)34.20% (+7.43%)-0.4392261209/19/2025$745.00$12.726Call462163117212(+20)33.63% (+6.87%)0.5639241659/19/2025$747.50$10.067Put35013481357(+46)34.07% (+7.50%)-0.4762611089/19/2025$747.50$11.360Call60575165260(+7)32.96% (+6.38%)0.5272471799/19/2025$752.50$12.664Put852252106(+81)33.94% (+7.28%)-0.550994409/19/2025$752.50$8.940Call374127112369(+324)34.02% (+7.76%)0.4532891259/19/2025$755.00$14.118Put53471185(+102)33.93% (+7.79%)-0.58779219/19/2025$755.00$7.886Call256126103278(+80)33.93% (+7.79%)0.4168721349/19/2025$757.50$15.675Put33311294(+5)33.95% (+7.92%)-0.623666119/19/2025$757.50$6.932Call834156552249(+91)34.01% (+7.55%)0.381369669/19/2025$760.00$17.327Put361014614(-1)34.00% (+8.06%)-0.658223199/19/2025$760.00$6.074Call7482304291505(+86)34.00% (+8.09%)0.3471592439/19/2025$762.50$5.308Call5973871(+42)34.09% (+8.20%)0.314533319/19/2025$765.00$20.905Put67273360(+21)34.22% (+8.36%)-0.722264349/19/2025$765.00$4.628Call2299988712(+272)34.21% (+7.89%)0.283749909/19/2025$767.50$22.818Put4 - 26(+6)34.37% (+8.53%)-0.75131949/19/2025$767.50$4.027Call29177278(+14)34.37% (+8.53%)0.254964219/19/2025$772.50$3.036Call35414515281(+65)34.75% (+8.87%)0.203789669/19/2025$775.00$29.039Put54112(+3)34.99% (+9.06%)-0.82622459/19/2025$775.00$2.632Call21513337412(+138)34.99% (+9.05%)0.181431829/19/2025$777.50$2.282Call73324149(+21)35.24% (+9.22%)0.161172399/19/2025$782.50$1.716Call266830(+9)35.82% (+9.55%)0.126578159/19/2025$785.00$1.489Call892527305(+36)36.14% (+9.70%)0.112001469/19/2025$787.50$1.295Call32101744(+8)36.48% (+9.85%)0.099074259/19/2025$790.00$42.541Put6 - 1266(+0)36.85% (+9.99%)-0.91983129/19/2025$790.00$1.127Call3541061311093(+28)36.85% (+9.99%)0.0876441039/19/2025$792.50$0.984Call277109(+4)37.23% (+10.13%)0.077574169/19/2025$795.00$0.861Call48818274(+4)37.64% (+9.76%)0.068741149/19/2025$797.50$0.756Call50227(+2)38.07% (+10.40%)0.061109/19/2025$805.00$57.010Put2111(+0)39.49% (+10.84%)-0.96475129/19/2025$805.00$0.523Call146541296(+17)39.49% (+10.52%)0.043218239/19/2025$810.00$0.418Call321814363(+3)40.55% (+11.17%)0.034866169/19/2025$815.00$0.341Call1912739(-17)41.70% (+11.54%)0.028536149/19/2025$820.00$0.284Call8624511483(-81)42.93% (+10.59%)0.023705339/19/2025$825.00$0.241Call35102538(+32)44.22% (+12.41%)0.01997829/19/2025$830.00$0.207Call2311210912(+29)45.55% (+12.91%)0.017052169/19/2025$835.00$0.180Call11 - 49(+0)46.92% (+13.38%)0.01471919/19/2025$840.00$91.765Put1,821800 - 115(+0)48.30% (+13.88%)-0.99393689/19/2025$840.00$0.159Call21612001845(-2)48.30% (+13.90%)0.01282659/19/2025$850.00$0.126Call221532484(-4)51.05% (+14.86%)0.0099299/19/2025$855.00$0.113Call31 - 27200(+1)52.40% (+15.29%)0.008791199/19/2025$860.00$111.744Put612 - 10015(+0)53.73% (+15.72%)-0.99744239/19/2025$860.00$0.101Call8524562390(+195)53.73% (+15.74%)0.007815229/19/2025$870.00$121.738Put1,0001,000 - 0(+0)56.32% (+16.50%)-0.99840319/19/2025$880.00$131.735Put605 - 10014(+0)58.80% (+17.19%)-0.9989849/19/2025$885.00$0.061Call22 - 8(+0)60.00% (+17.50%)0.00447329/19/2025$890.00$0.055Call211186(+1)61.17% (+17.80%)0.0040152End-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 9/16/2025 by MarketBeat.com Staff From Our PartnersNew Biotech Backed by Proven Incubator Now Open to PublicA successful biotech incubator just opened its next chapter - and you're invited to their raise. This deal ...i2i Marketing Group, LLC | SponsoredEveryone’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 | SponsoredThis Coin Could Explode, and it’s Hiding in Plain Sight!The #1 coin with skyrocket potential right now... Sometimes the biggest opportunities are hiding in plain s...Crypto 101 Media | SponsoredForget NVDA. Put $1,000 into this stock nowA massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...Chaikin Analytics | SponsoredStunning new initiative unfolding in the White House?what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredDalio’s $319 Million Gold BetA Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | Sponsored“Godfather of AI’s” dire warningAI pioneer Geoffrey Hinton warns the technology could create massive unemployment and widen inequality, but Po...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