Free Trial
→ Forget AI Stocks — This Device Will REPLACE the Microchip (From Banyan Hill Publishing) (Ad)tc pixel Free LLY Stock Alerts

Eli Lilly and Company (LLY) Options Chain & Prices

Eli Lilly and Company logo
$754.90 -1.38 (-0.18%)
Closing price 09/12/2025 03:59 PM Eastern
Extended Trading
$752.50 -2.40 (-0.32%)
As of 09/12/2025 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.
Compare

LLY Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$610.00$0.064Put2321 - 413
(-1)		58.28%
(+1.82%)		-0.0035586
9/19/2025$620.00$0.077Put31517885
(+30)		55.31%
(+1.68%)		-0.00440620
9/19/2025$640.00$0.116Put1851809
(+2)		49.54%
(+1.39%)		-0.00704910
9/19/2025$640.00$116.096Call3 - 2467
(-2)		49.51%
(+1.33%)		0.9929012
9/19/2025$645.00$0.130Put65154
(-3)		48.12%
(+1.37%)		-0.0080144
9/19/2025$645.00$111.115Call1 - - 4
(+0)		48.09%
(+1.26%)		0.9919381
9/19/2025$655.00$0.166Put5 - - 123
(-3)		45.30%
(+1.19%)		-0.0105335
9/19/2025$665.00$0.216Put1 - - 96
(-1)		42.60%
(+1.00%)		-0.0140671
9/19/2025$670.00$0.249Put2572345692
(-14)		41.26%
(+0.97%)		-0.01642433
9/19/2025$672.50$0.268Put54 - 110
(+1)		40.60%
(+0.93%)		-0.0177915
9/19/2025$675.00$0.289Put25 - - 126
(-26)		39.95%
(+0.83%)		-0.0193084
9/19/2025$680.00$0.339Put5011101374
(-29)		38.65%
(+0.74%)		-0.02285126
9/19/2025$680.00$76.352Call2 - 1930
(-2)		38.63%
(+0.69%)		0.97712
9/19/2025$682.50$0.368Put2 - 172
(+0)		38.02%
(+0.70%)		-0.0249252
9/19/2025$685.00$0.402Put2012179
(-6)		37.36%
(+0.63%)		-0.0273515
9/19/2025$687.50$0.438Put109 - 91
(-1)		36.76%
(+0.58%)		-0.0298432
9/19/2025$692.50$0.525Put15230122111
(+29)		35.55%
(+0.49%)		-0.03599312
9/19/2025$695.00$0.580Put6901081097
(+6)		34.93%
(+0.42%)		-0.03981543
9/19/2025$695.00$61.608Call4 - - 45
(+0)		34.93%
(+0.42%)		0.9603041
9/19/2025$697.50$0.640Put1111185
(-19)		34.35%
(+0.37%)		-0.0439697
9/19/2025$700.00$0.708Put898117323372
(+42)		33.78%
(+0.33%)		-0.04863886
9/19/2025$700.00$56.740Call862211479
(-14)		33.78%
(+0.33%)		0.95154322
9/19/2025$702.50$0.786Put1 - 1167
(+22)		33.22%
(+0.28%)		-0.0539051
9/19/2025$702.50$54.320Call1 - - 38
(-2)		33.22%
(+0.28%)		0.9462981
9/19/2025$705.00$0.875Put11652181
(+24)		32.68%
(+0.30%)		-0.05989422
9/19/2025$705.00$51.907Call2 - - 184
(+1)		32.67%
(+0.30%)		0.9403562
9/19/2025$707.50$0.977Put3331184
(-26)		32.15%
(+0.19%)		-0.06665712
9/19/2025$707.50$49.514Call1 - - 31
(+0)		32.15%
(+0.19%)		0.9336521
9/19/2025$710.00$1.095Put18975291318
(-24)		31.64%
(+0.21%)		-0.07429554
9/19/2025$710.00$47.130Call63 - - 1047
(-24)		31.64%
(+0.20%)		0.92604512
9/19/2025$712.50$1.230Put294543
(-3)		31.15%
(+0.10%)		-0.08298512
9/19/2025$712.50$44.770Call3 - 137
(+2)		31.15%
(+0.10%)		0.9174443
9/19/2025$715.00$1.387Put2003271302
(+41)		30.58%
(-0.04%)		-0.09280848
9/19/2025$715.00$42.428Call1714 - 140
(-1)		30.68%
(+0.05%)		0.9077045
9/19/2025$717.50$1.567Put82435
(+0)		30.23%
(+0.01%)		-0.1038768
9/19/2025$720.00$1.776Put206136211059
(+38)		29.80%
(-0.02%)		-0.11643174
9/19/2025$720.00$37.819Call5715181245
(-17)		29.80%
(-0.02%)		0.88428231
9/19/2025$722.50$2.017Put157186
(+4)		29.40%
(-0.05%)		-0.1304977
9/19/2025$722.50$35.557Call1 - - 23
(-1)		29.40%
(0.00%)		0.870311
9/19/2025$725.00$2.294Put107106344
(+17)		29.02%
(-0.09%)		-0.1462635
9/19/2025$725.00$33.338Call1612 - 529
(-1)		29.02%
(-0.08%)		0.85469910
9/19/2025$727.50$2.615Put142162
(+11)		28.66%
(-0.06%)		-0.16398
9/19/2025$727.50$31.158Call52 - 72
(-4)		28.66%
(-0.10%)		0.8372735
9/19/2025$730.00$2.980Put20610247896
(+182)		28.33%
(-0.12%)		-0.18332576
9/19/2025$730.00$29.023Call7214351200
(-34)		28.33%
(-0.12%)		0.81796637
9/19/2025$732.50$3.401Put84192477
(+1)		28.02%
(-0.09%)		-0.20487827
9/19/2025$732.50$26.942Call20111220828
(-56)		28.02%
(-0.37%)		0.79668145
9/19/2025$735.00$3.877Put821427125
(+0)		27.72%
(-0.14%)		-0.22836637
9/19/2025$735.00$24.914Call2071268705
(-11)		27.72%
(-0.10%)		0.77336241
9/19/2025$737.50$4.420Put2657197
(+3)		27.45%
(-0.14%)		-0.25399212
9/19/2025$737.50$22.954Call1773193
(-5)		27.45%
(-0.10%)		0.74804214
9/19/2025$740.00$5.031Put19062411187
(-3)		27.20%
(-0.14%)		-0.281565112
9/19/2025$740.00$21.062Call5911131092
(-10)		27.20%
(-0.10%)		0.72073446
9/19/2025$742.50$5.719Put722738122
(+30)		26.97%
(-0.13%)		-0.31114533
9/19/2025$742.50$19.248Call39324119
(+5)		26.97%
(-0.13%)		0.6915488
9/19/2025$745.00$6.487Put1792961118
(+26)		26.76%
(-0.12%)		-0.34249359
9/19/2025$745.00$17.512Call50432192
(+0)		26.76%
(-0.12%)		0.66053434
9/19/2025$747.50$7.345Put751440311
(+138)		26.57%
(-0.08%)		-0.37556732
9/19/2025$747.50$15.862Call17626130253
(-1)		26.57%
(+0.04%)		0.62791555
9/19/2025$752.50$9.335Put191759925
(+20)		26.66%
(+0.32%)		-0.44544150
9/19/2025$752.50$12.837Call4156433545
(+0)		26.26%
(-0.33%)		0.55884187
9/19/2025$755.00$10.476Put181306683
(+45)		26.13%
(-0.06%)		-0.48170581
9/19/2025$755.00$11.470Call276111124198
(+9)		26.13%
(-0.06%)		0.523004131
9/19/2025$757.50$11.720Put21511289
(+289)		26.03%
(-0.02%)		-0.51841917
9/19/2025$757.50$10.202Call1513271158
(+50)		26.46%
(+0.16%)		0.48678490
9/19/2025$760.00$13.062Put34156615
(+15)		25.95%
(-0.02%)		-0.55509827
9/19/2025$760.00$9.034Call6742613151419
(-103)		25.91%
(-0.06%)		0.45055247
9/19/2025$762.50$14.508Put1 - 19
(+4)		25.89%
(+0.01%)		-0.5914521
9/19/2025$762.50$7.965Call93214429
(+19)		25.89%
(+0.00%)		0.41470643
9/19/2025$765.00$16.049Put25 - 2039
(+1)		25.85%
(+0.03%)		-0.6269935
9/19/2025$765.00$6.994Call60613872440
(+8)		26.32%
(+0.49%)		0.379614190
9/19/2025$767.50$17.691Put7250
(+0)		25.84%
(+0.05%)		-0.6614574
9/19/2025$767.50$6.119Call471116264
(+259)		25.84%
(+0.05%)		0.34564432
9/19/2025$772.50$4.636Call71243216
(+4)		25.88%
(+0.11%)		0.28225824
9/19/2025$775.00$23.144Put33 - 9
(+0)		25.94%
(+0.14%)		-0.755072
9/19/2025$775.00$4.020Call18412023274
(+0)		25.94%
(+0.14%)		0.2533364
9/19/2025$777.50$3.479Call36171128
(+1)		26.02%
(+0.18%)		0.22648525
9/19/2025$782.50$29.283Put2 - 25
(+5)		26.27%
(+0.24%)		-0.8300052
9/19/2025$782.50$2.599Call278621
(+14)		26.27%
(+0.26%)		0.17933122
9/19/2025$785.00$31.446Put1 - - 3
(+0)		26.44%
(+0.31%)		-0.8504541
9/19/2025$785.00$2.246Call1072035269
(+8)		26.44%
(+0.31%)		0.15903547
9/19/2025$787.50$1.943Call189436
(+33)		26.63%
(+0.36%)		0.14084315
9/19/2025$790.00$35.924Put22 - 266
(+0)		26.85%
(+0.41%)		-0.8850452
9/19/2025$790.00$1.684Call187104301065
(+18)		26.85%
(+0.41%)		0.12465161
9/19/2025$792.50$1.462Call9315
(+1)		27.10%
(+0.43%)		0.1102998
9/19/2025$795.00$1.273Call20214270
(+1)		27.88%
(+1.04%)		0.09764916
9/19/2025$797.50$1.112Call31 - 5
(+1)		27.66%
(+0.58%)		0.0865213
9/19/2025$805.00$0.754Call3313779
(+7)		28.97%
(+1.06%)		0.06070218
9/19/2025$810.00$54.961Put5 - 582
(+0)		29.38%
(+0.84%)		-0.9600492
9/19/2025$810.00$0.592Call33616360
(+8)		29.38%
(+0.84%)		0.04837916
9/19/2025$815.00$0.471Call4333956
(+14)		30.16%
(+0.93%)		0.03888613
9/19/2025$820.00$0.380Call23751891564
(-35)		32.33%
(+2.37%)		0.03154570
9/19/2025$825.00$0.310Call3935 - 6
(+0)		31.81%
(+1.08%)		0.025828
9/19/2025$830.00$0.257Call37416883
(+165)		32.64%
(+1.05%)		0.0214269
9/19/2025$835.00$0.213Call1 - - 49
(+6)		33.54%
(+1.17%)		0.0177681
9/19/2025$840.00$84.650Put500 - - 115
(+0)		34.42%
(+1.24%)		-0.99012
9/19/2025$840.00$0.180Call14451847
(-2)		34.40%
(+1.15%)		0.0149937
9/19/2025$845.00$0.153Call511 - 39
(-1)		35.29%
(+1.24%)		0.0126952
9/19/2025$850.00$0.131Call12632488
(+7)		36.19%
(+1.28%)		0.0108297
9/19/2025$855.00$0.113Call1 - 1199
(+0)		37.11%
(+1.34%)		0.0092691
9/19/2025$860.00$104.606Put250 - - 15
(-2)		38.02%
(+1.32%)		-0.9953842
9/19/2025$860.00$0.099Call2014 - 2195
(+197)		37.99%
(+1.30%)		0.0080463
9/19/2025$870.00$114.594Put500 - - 0
(+0)		39.82%
(+1.38%)		-0.9967163
9/19/2025$880.00$124.582Put250 - - 14
(+0)		41.61%
(+1.51%)		-0.9976273
9/19/2025$890.00$0.049Call1 - 1185
(+0)		43.36%
(+1.52%)		0.0037651
9/19/2025$900.00$144.577Put1 - - 1
(-5)		45.14%
(+1.62%)		-0.9986661
9/19/2025$900.00$0.040Call5410412523
(+9)		45.39%
(+1.85%)		0.00302312
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 9/14/2025 by MarketBeat.com Staff
From Our Partners
Stunning 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 | Sponsoredtc pixel
Trump 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 | Sponsoredtc pixel
Warren Buffett’s #1 AI Stock: Not Mag 7, And NOT on the Nasdaq
New Amazon Crisis Could Tank U.S. Stock Market A new panic is halting AI projects at Amazon and could split...
Altimetry | 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
Expert Alert: Massive Bubble Could Crash Your Wealth
On July 4th, Trump signed the “One Big Beautiful Bill,” adding $3.4 trillion to the national debt — and pushin...
American Alternative | 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
2013 Bitcoin miner reveals his trading system (free)
There are 18,347 cryptocurrencies in the market right now. 99% of them will fail. And trying to pick winner...
Crypto Swap Profits | Sponsoredtc pixel
The $17B signal no one expected…
After SpaceX struck a $17 billion deal with EchoStar for a block of radio frequencies, tech analyst Jeff Brown...
Brownstone Research | Sponsoredtc pixel