Eli Lilly and Company (LLY) Options Chain & Prices $724.28 -22.73 (-3.04%) Closing price 03:59 PM EasternExtended Trading$722.27 -2.01 (-0.28%) As of 08:00 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 ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock LLY Put and Call Options List 6/17/2027 1/15/2027 12/18/2026 6/18/2026 3/20/2026 1/16/2026 12/19/2025 10/17/2025 9/19/2025 8/15/2025 7/18/2025 6/27/2025 6/20/2025 6/13/2025 6/6/2025 5/30/2025 5/23/2025 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 VolatilityDeltaTrades5/23/2025$580.00$0.068Put2020 - 319(+216)113.99% (+10.34%)-0.00372315/23/2025$595.00$0.097Put11 - 9(+0)106.22% (+8.22%)-0.00549915/23/2025$600.00$0.109Put24537182348(+29)103.52% (+7.49%)-0.006241295/23/2025$605.00$0.122Put51239(-3)100.78% (+6.76%)-0.00707255/23/2025$610.00$0.136Put5 - - 85(+3)97.98% (+6.02%)-0.00800355/23/2025$615.00$0.152Put10 - - 92(+11)95.12% (+5.27%)-0.00904945/23/2025$620.00$0.169Put6 - - 25(+5)92.22% (+4.52%)-0.01022725/23/2025$625.00$0.187Put1 - - 100(+10)89.27% (+3.76%)-0.01155815/23/2025$630.00$0.207Put76623294(+11)86.27% (+3.00%)-0.01306785/23/2025$635.00$0.230Put6611372(+38)83.23% (+2.25%)-0.01478914 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. 5/23/2025$637.50$0.242Put20 - 200(+0)81.70% (+1.87%)-0.01574625/23/2025$640.00$0.255Put512029153(+40)80.16% (+1.50%)-0.016775165/23/2025$645.00$0.284Put6 - 4148(+1)77.07% (+0.77%)-0.01908855/23/2025$650.00$0.317Put1153733497(+12)73.97% (+0.07%)-0.021823415/23/2025$655.00$0.357Put146 - 87(-2)70.89% (-0.59%)-0.02512875/23/2025$657.50$0.380Put1211104(+103)69.37% (-0.89%)-0.02705735/23/2025$660.00$0.406Put563321077(+2)67.87% (-1.17%)-0.029215115/23/2025$665.00$0.469Put44218114(+24)64.95% (-1.66%)-0.034409105/23/2025$670.00$0.554Put1147191148(+13)62.19% (-1.94%)-0.0412425/23/2025$670.00$56.123Call1 - 120(+0)62.19% (-2.00%)0.95896915/23/2025$675.00$0.670Put32510355(+30)59.64% (-2.17%)-0.050287105/23/2025$675.00$51.242Call2116(+1)59.64% (-2.17%)0.949925/23/2025$677.50$0.745Put1211126(+2)58.46% (-2.18%)-0.05597365/23/2025$680.00$0.834Put1365232609(+8)57.36% (-2.14%)-0.062617815/23/2025$682.50$0.941Put4851312(+0)56.34% (-2.05%)-0.070371125/23/2025$682.50$44.018Call22 - 0(+0)56.34% (-2.05%)0.92985125/23/2025$685.00$1.069Put2001032790(-3)55.39% (-2.02%)-0.079403905/23/2025$687.50$1.222Put5639739(+20)54.52% (-1.73%)-0.089907305/23/2025$690.00$1.404Put23512622623(+50)54.45% (-0.79%)-0.102039895/23/2025$692.50$1.620Put42241178(+47)53.01% (-1.26%)-0.115996165/23/2025$695.00$1.875Put29414096188(+72)52.79% (-0.09%)-0.131922635/23/2025$697.50$2.176Put61362059(+38)51.77% (-0.70%)-0.149946335/23/2025$700.00$2.527Put826334307719(+175)51.54% (-0.12%)-0.1701993875/23/2025$700.00$28.111Call4 - 235(-2)51.24% (-0.41%)0.83040135/23/2025$702.50$2.935Put1402438177(+46)50.77% (-0.12%)-0.192747595/23/2025$705.00$3.406Put1285233224(+34)50.34% (+0.17%)-0.217638895/23/2025$705.00$23.990Call2 - - 31(+4)50.34% (+0.17%)0.78325615/23/2025$707.50$3.945Put85116238(+16)49.95% (+0.46%)-0.244787355/23/2025$707.50$22.030Call44 - 6(+5)49.95% (+0.46%)0.75625745/23/2025$710.00$4.561Put50830198552(+47)49.79% (+0.92%)-0.274295192Trump’s treachery (Ad)Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to move your money now.Millions of Americans are about to be wiped out, while others could make a fortune… click here to ma5/23/2025$712.50$5.258Put82331562(+2)49.30% (+1.12%)-0.305821385/23/2025$712.50$18.340Call4 - - 22(+0)49.30% (+1.00%)0.69574445/23/2025$715.00$6.044Put1,060531395405(+104)49.04% (+1.26%)-0.3394224065/23/2025$715.00$16.624Call5 - 139(+0)49.04% (+1.26%)0.66253355/23/2025$717.50$6.923Put7125491(+33)50.33% (+3.04%)-0.374613295/23/2025$720.00$7.902Put637257254698(+132)48.63% (+1.61%)-0.4113713205/23/2025$720.00$13.471Call47116370(+0)48.63% (+1.78%)0.59147795/23/2025$722.50$8.979Put39131659(+13)47.40% (+1.04%)-0.448933355/23/2025$722.50$12.045Call1613326(+3)48.48% (+2.05%)0.554293105/23/2025$725.00$10.165Put2744056338(+42)48.38% (+2.32%)-0.4873091155/23/2025$725.00$10.722Call5732656(-2)48.64% (+2.58%)0.516529205/23/2025$727.50$11.455Put80263546(+13)48.33% (+2.61%)-0.525745515/23/2025$727.50$9.504Call3931624(-1)48.33% (+2.61%)0.478633205/23/2025$730.00$12.851Put296100134297(+119)48.32% (+2.91%)-0.5638871545/23/2025$730.00$8.390Call854236116(+4)48.91% (+3.50%)0.441038485/23/2025$732.50$14.352Put76442748(-2)48.36% (+3.22%)-0.6013375/23/2025$732.50$7.379Call61342426(+1)48.36% (+3.22%)0.40419325/23/2025$735.00$15.953Put330146112376(+95)48.45% (+3.54%)-0.6375121655/23/2025$735.00$6.468Call23288109269(-1)48.45% (+3.54%)0.368481135/23/2025$737.50$17.652Put124456147(+21)48.58% (+3.88%)-0.672228725/23/2025$737.50$5.653Call139705537(+12)48.58% (+3.88%)0.33427755/23/2025$740.00$19.440Put27514491403(+146)48.76% (+3.95%)-0.7050661275/23/2025$740.00$4.930Call2015971151(-4)48.76% (+4.23%)0.301933995/23/2025$742.50$21.317Put44199110(+63)48.99% (+4.93%)-0.735843315/23/2025$742.50$4.287Call73153923(+1)48.99% (+4.84%)0.271469415/23/2025$745.00$23.269Put1113645313(+25)49.27% (+4.79%)-0.764365525/23/2025$745.00$3.727Call1633342172(+49)49.33% (+5.04%)0.243332835/23/2025$747.50$25.296Put845124241(+157)49.60% (+5.39%)-0.790535295/23/2025$747.50$3.236Call76223762(+22)49.60% (+5.28%)0.217401435/23/2025$750.00$27.385Put1174318594(+106)49.97% (+5.78%)-0.814366535/23/2025$750.00$2.809Call540194225561(-31)50.74% (+7.63%)0.193762805/23/2025$755.00$31.733Put421317183(-7)50.88% (+6.62%)-0.85504275/23/2025$755.00$2.124Call276107120453(+30)50.92% (+7.44%)0.1532391565/23/2025$760.00$36.259Put803337382(+9)51.99% (+7.52%)-0.887241165/23/2025$760.00$1.619Call501139265464(+67)51.99% (+8.80%)0.121062105/23/2025$762.50$38.574Put7 - 6165(+146)52.62% (+7.99%)-0.90053735/23/2025$762.50$1.420Call13828101125(+64)52.62% (+7.99%)0.107743455/23/2025$765.00$40.920Put53 - - 165(+0)53.31% (+8.47%)-0.91218445/23/2025$765.00$1.251Call2689961445(+25)53.31% (+8.47%)0.096071985/23/2025$767.50$43.291Put1 - - 12(+1)54.05% (+8.97%)-0.9222415/23/2025$767.50$1.108Call93273244(+7)54.05% (+8.97%)0.085862575/23/2025$770.00$45.680Put6155250(+1)54.84% (+9.47%)-0.93106655/23/2025$770.00$0.985Call2427871335(+45)54.84% (+8.76%)0.0769581135/23/2025$772.50$0.881Call43151343(+16)55.67% (+10.32%)0.069208215/23/2025$775.00$50.511Put1171142(+3)56.56% (+10.51%)-0.94534385/23/2025$775.00$0.792Call2576172221(+6)56.55% (+10.48%)0.062455975/23/2025$777.50$0.716Call57271495(+38)56.88% (+10.44%)0.056541295/23/2025$780.00$55.388Put26 - 21253(-4)58.43% (+11.56%)-0.95612885/23/2025$780.00$0.651Call2963949502(+86)58.43% (+11.66%)0.0514281015/23/2025$782.50$0.595Call1245749171(+48)59.42% (+12.08%)0.04692943Trump’s treachery (Ad)Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to move your money now.Millions of Americans are about to be wiped out, while others could make a fortune… click here to ma5/23/2025$785.00$60.302Put1 - - 91(+0)60.44% (+12.60%)-0.96426815/23/2025$785.00$0.545Call1615071260(+46)60.44% (+12.60%)0.042972455/23/2025$787.50$62.767Put33 - 9(+3)61.48% (+13.11%)-0.9675915/23/2025$787.50$0.503Call228760(+0)61.47% (+13.11%)0.039478155/23/2025$790.00$65.235Put15 - 5162(-4)62.53% (+13.61%)-0.97053425/23/2025$790.00$0.465Call995326296(+1)62.53% (+13.66%)0.036384615/23/2025$792.50$0.432Call91437(+9)63.60% (+14.09%)0.03362995/23/2025$795.00$70.186Put1 - - 35(-2)64.67% (+14.57%)-0.97550115/23/2025$795.00$0.402Call14549234(+31)64.67% (+14.56%)0.031162265/23/2025$797.50$72.666Put1 - - 44(+0)65.75% (+15.03%)-0.97752415/23/2025$797.50$0.375Call52161(-1)65.75% (+15.02%)0.0289455/23/2025$800.00$75.148Put12 - - 118(-2)66.83% (+15.47%)-0.97935885/23/2025$800.00$0.351Call5521641581698(-11)66.83% (+15.42%)0.0269231785/23/2025$805.00$0.309Call9727221(-41)68.99% (+16.01%)0.023448155/23/2025$810.00$85.090Put1 - - 37(+0)71.12% (+17.11%)-0.98521315/23/2025$810.00$0.274Call641330338(+35)71.12% (+17.06%)0.020534375/23/2025$815.00$90.071Put7 - - 33(+0)73.22% (+17.87%)-0.98734975/23/2025$815.00$0.243Call29210163(-19)73.21% (+17.86%)0.018061145/23/2025$817.50$92.562Put1 - - 14(+0)74.25% (+18.23%)-0.98828915/23/2025$817.50$0.230Call5154457(+1)74.25% (+18.22%)0.016963315/23/2025$820.00$95.054Put31 - 30(-1)75.28% (+18.58%)-0.98916425/23/2025$820.00$0.217Call26433107337(-128)75.27% (+18.58%)0.015945465/23/2025$822.50$0.205Call3732179(+3)74.91% (+17.54%)0.01500165/23/2025$825.00$100.039Put2 - - 36(+0)77.29% (+19.26%)-0.99074115/23/2025$825.00$0.194Call813613241(-4)77.29% (+19.26%)0.014122215/23/2025$827.50$0.184Call2010 - 40(-2)78.28% (+19.59%)0.01330325/23/2025$830.00$105.025Put53 - - 117(+0)79.26% (+19.92%)-0.9921235/23/2025$830.00$0.174Call73108201(-17)79.26% (+19.91%)0.012538205/23/2025$832.50$0.165Call221111125(+2)80.23% (+20.23%)0.01182445/23/2025$835.00$0.156Call1646078293(+28)81.18% (+20.54%)0.011156345/23/2025$837.50$112.511Put1 - - 1(+0)82.13% (+20.86%)-0.99368515/23/2025$837.50$0.148Call22 - 54(+6)82.13% (+20.85%)0.01053225/23/2025$840.00$115.007Put13 - - 34(-40)83.07% (+21.16%)-0.99413815/23/2025$840.00$0.141Call19720124536(+21)83.07% (+21.16%)0.009948415/23/2025$845.00$0.127Call2391471(+1)84.91% (+21.75%)0.00888765/23/2025$850.00$0.114Call932936567(+83)86.71% (+22.21%)0.007952305/23/2025$855.00$0.103Call10 - - 94(+0)88.48% (+22.89%)0.00712615/23/2025$860.00$0.093Call37142379(+11)90.21% (+23.43%)0.00639595/23/2025$865.00$0.084Call19126201(+5)91.90% (+23.97%)0.0057487End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Johnson & Johnson Options AbbVie Options Merck & Co., Inc. Options Pfizer Options Bristol-Myers Squibb Options Zoetis Options Royalty Pharma Options Corcept Therapeutics Options Jazz Pharmaceuticals Options Perrigo Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:LLY) was last updated on 5/21/2025 by MarketBeat.com Staff From Our PartnersWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredElon Set to Shock the World on June 1st?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | SponsoredMan who predicted $100K Bitcoin sees a huge run coming for another coin …Sure enough, Bitcoin took off on the exact day Juan said it would. It's up more than 40% since the election...Weiss Ratings | SponsoredMassive new energy source found in UtahNEW THIS WEEK: Huge Energy Discovery In Utah The Department of Energy say it could power America for millio...Stansberry Research | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | Sponsored3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
Buy LLY Stock Free LLY Stock Alerts