Free Trial
Invest Smarter with A.I. Powered Investing Tools and ResearchGet 30 Days Free

Eli Lilly and Company (LLY) Options Chain & Prices

Eli Lilly and Company logo
$847.22 +7.35 (+0.88%)
As of 01:51 PM Eastern
This is a fair market value 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
10/10/2025$680.00$0.175Put62253187
(+15)		63.83%
(+10.03%)		-0.00735716
10/10/2025$680.00$161.218Call2 - 18
(-1)		63.82%
(+10.02%)		0.9928972
10/10/2025$682.50$0.185Put1 - 12
(+1)		63.25%
(+10.05%)		-0.007781
10/10/2025$685.00$0.195Put41373
(-1)		62.67%
(+10.06%)		-0.0082324
10/10/2025$687.50$153.755Call11 - 0
(+0)		62.10%
(+10.07%)		0.9915411
10/10/2025$695.00$146.300Call1 - - 9
(+0)		60.41%
(+10.13%)		0.9898631
10/10/2025$697.50$0.259Put2 - - 12
(+0)		59.87%
(+10.16%)		-0.0110441
10/10/2025$700.00$0.275Put1112270245
(+10)		59.33%
(+10.17%)		-0.01174224
10/10/2025$700.00$141.335Call193648
(+0)		59.32%
(+10.17%)		0.9885248
10/10/2025$705.00$0.310Put772937103
(-13)		58.41%
(+10.38%)		-0.01330121
10/10/2025$707.50$0.330Put8 - 813
(+0)		57.74%
(+10.27%)		-0.0141731
10/10/2025$710.00$0.352Put171 - 115
(-1)		57.22%
(+10.30%)		-0.0151156
10/10/2025$712.50$0.376Put1963015369
(+4)		56.71%
(+10.33%)		-0.01613249
10/10/2025$715.00$0.401Put2796785997
(-8)		56.82%
(+10.97%)		-0.01723338
10/10/2025$717.50$0.429Put108288018
(-2)		55.72%
(+10.40%)		-0.01843518
10/10/2025$720.00$0.459Put39 - - 927
(-7)		55.24%
(+10.44%)		-0.01972112
10/10/2025$720.00$121.552Call25 - - 83
(-2)		55.24%
(+10.43%)		0.9805792
10/10/2025$725.00$0.528Put4441182
(-11)		54.29%
(+10.52%)		-0.02263713
10/10/2025$725.00$116.609Call182 - 130
(-1)		54.29%
(+10.51%)		0.9776663
10/10/2025$727.50$114.151Call31 - 78
(-3)		53.84%
(+10.56%)		0.9760233
10/10/2025$730.00$0.611Put40 - 2109
(+10)		53.39%
(+10.92%)		-0.02606930
10/10/2025$730.00$111.696Call2520 - 216
(-9)		53.39%
(+10.61%)		0.974247
10/10/2025$735.00$0.709Put15 - 4154
(+4)		52.53%
(+10.72%)		-0.0301315
10/10/2025$735.00$106.799Call5 - - 90
(-10)		52.53%
(+10.71%)		0.9702034
10/10/2025$737.50$104.357Call31159
(-1)		52.11%
(+10.76%)		0.9679193
10/10/2025$740.00$0.828Put4845129
(-14)		51.71%
(+10.82%)		-0.03491428
10/10/2025$740.00$101.936Call321 - 124
(-1)		51.71%
(+10.82%)		0.9654499
10/10/2025$742.50$99.491Call51 - 76
(+0)		51.32%
(+10.88%)		0.9627335
10/10/2025$745.00$0.971Put1091149
(-1)		50.94%
(+10.94%)		-0.0405758
10/10/2025$745.00$97.083Call193 - 96
(-1)		50.94%
(+10.93%)		0.9598145
10/10/2025$747.50$1.053Put43 - 26
(+1)		50.58%
(+11.01%)		-0.0437844
10/10/2025$747.50$94.652Call4 - 175
(+0)		50.58%
(+11.00%)		0.9566083
10/10/2025$750.00$1.144Put21611040654
(-37)		50.23%
(+11.07%)		-0.04726253
10/10/2025$750.00$92.260Call397 - 171
(-8)		50.23%
(+11.06%)		0.95316625
10/10/2025$752.50$1.243Put23 - 2151
(+4)		49.89%
(+11.12%)		-0.0510357
10/10/2025$752.50$89.846Call22 - - 105
(+0)		49.89%
(+11.12%)		0.9493863
10/10/2025$755.00$1.353Put64127
(+4)		49.56%
(+11.34%)		-0.0551516
10/10/2025$755.00$87.457Call28 - - 175
(-2)		49.56%
(+11.18%)		0.9453035
10/10/2025$757.50$1.473Put95433
(+5)		49.64%
(+11.63%)		-0.0595859
10/10/2025$757.50$85.079Call3 - - 97
(+0)		49.25%
(+11.25%)		0.9408792
10/10/2025$760.00$1.605Put102289129
(-24)		48.96%
(+11.31%)		-0.06440345
10/10/2025$760.00$82.728Call42 - 1342
(-5)		48.96%
(+11.31%)		0.9361224
10/10/2025$762.50$1.750Put26 - 160
(+9)		48.67%
(+11.37%)		-0.069610
10/10/2025$762.50$80.360Call18 - 160
(+7)		48.67%
(+11.37%)		0.9309184
10/10/2025$765.00$1.910Put36156106
(+8)		48.40%
(+11.43%)		-0.07520717
10/10/2025$765.00$78.021Call12 - - 726
(+0)		48.40%
(+11.43%)		0.9253296
10/10/2025$767.50$2.085Put178840
(+5)		48.14%
(+11.48%)		-0.08130316
10/10/2025$767.50$75.697Call7 - - 158
(+1)		48.14%
(+11.48%)		0.9193023
10/10/2025$770.00$2.276Put17711432139
(+66)		48.63%
(+12.49%)		-0.08779959
10/10/2025$770.00$73.390Call39102777
(-11)		47.90%
(+11.54%)		0.91282218
10/10/2025$772.50$2.485Put107485748
(-5)		47.66%
(+11.58%)		-0.09478919
10/10/2025$772.50$71.100Call7 - 189
(-1)		47.66%
(+11.58%)		0.905877
10/10/2025$775.00$2.715Put602825200
(+13)		47.44%
(+11.63%)		-0.10231128
10/10/2025$775.00$68.844Call3445132
(+0)		50.28%
(+14.47%)		0.89846518
10/10/2025$777.50$2.962Put26266
(+6)		47.23%
(+11.60%)		-0.1102749
10/10/2025$777.50$66.580Call2 - - 2
(+2)		47.23%
(+11.67%)		0.8904552
10/10/2025$780.00$3.234Put28983157323
(+59)		47.37%
(+12.05%)		-0.1188485
10/10/2025$780.00$64.351Call286 - 400
(-27)		47.03%
(+11.71%)		0.88196415
10/10/2025$782.50$3.527Put12 - 66
(+6)		46.84%
(+11.74%)		-0.1279236
10/10/2025$782.50$62.146Call5 - - 3
(+3)		46.84%
(+11.74%)		0.8729373
10/10/2025$785.00$3.845Put1405315314
(+10)		46.65%
(+11.77%)		-0.13754569
10/10/2025$785.00$59.978Call1615166
(-3)		46.65%
(+11.77%)		0.86341414
10/10/2025$787.50$4.190Put15665
(+5)		46.47%
(+11.79%)		-0.14775315
10/10/2025$787.50$57.810Call2 - - 0
(+0)		46.47%
(+11.79%)		0.8532092
10/10/2025$790.00$4.563Put2337461323
(+74)		46.30%
(+11.81%)		-0.15857118
10/10/2025$790.00$55.682Call33 - 3175
(-25)		46.30%
(+11.81%)		0.84249112
10/10/2025$792.50$4.963Put78698
(+8)		46.14%
(+11.82%)		-0.16993213
10/10/2025$792.50$53.596Call32 - 7
(+7)		46.14%
(+11.82%)		0.8312712
10/10/2025$795.00$5.394Put2928968317
(+76)		45.98%
(+11.83%)		-0.181861108
10/10/2025$795.00$51.515Call37152400
(-12)		45.98%
(+11.82%)		0.819336
10/10/2025$797.50$5.859Put49291340
(+40)		45.84%
(+11.83%)		-0.19441919
10/10/2025$797.50$49.492Call6126
(+6)		45.84%
(+11.82%)		0.8069415
10/10/2025$800.00$6.362Put430140119266
(+30)		45.69%
(+11.82%)		-0.207669219
10/10/2025$800.00$47.477Call1929137903
(+50)		45.69%
(+11.82%)		0.79381543
10/10/2025$802.50$6.893Put6122274
(+4)		45.56%
(+11.82%)		-0.22130939
10/10/2025$802.50$45.511Call3 - - 7
(+7)		45.56%
(+11.81%)		0.7801853
10/10/2025$805.00$7.469Put25135114104
(+78)		45.44%
(+11.80%)		-0.23568482
10/10/2025$805.00$43.596Call2012105
(-8)		45.44%
(+11.80%)		0.76605910
10/10/2025$807.50$8.081Put16577655
(+5)		45.33%
(+11.79%)		-0.250522107
10/10/2025$807.50$41.696Call76111
(+11)		45.33%
(+11.79%)		0.7511813
10/10/2025$810.00$8.743Put364121112141
(+15)		45.23%
(+11.86%)		-0.266098183
10/10/2025$810.00$39.863Call7142175907
(+16)		45.23%
(+12.09%)		0.73592861
10/10/2025$812.50$9.440Put134263120
(+20)		45.14%
(+11.76%)		-0.28198956
10/10/2025$812.50$38.051Call73411
(+11)		45.14%
(+11.76%)		0.7199527
10/10/2025$815.00$10.188Put51713587217
(-12)		45.87%
(+12.55%)		-0.29848240
10/10/2025$815.00$36.298Call501416386
(+0)		45.07%
(+11.75%)		0.70355536
10/10/2025$817.50$10.994Put923545205
(+205)		45.02%
(+11.74%)		-0.31564747
10/10/2025$817.50$34.595Call4482743
(+43)		45.02%
(+11.74%)		0.68667222
10/10/2025$820.00$11.845Put518117231133
(-32)		44.98%
(+11.74%)		-0.333111211
10/10/2025$820.00$32.953Call442193197443
(+176)		44.98%
(+11.74%)		0.66946152
10/10/2025$822.50$12.748Put165975212
(+12)		46.51%
(+13.28%)		-0.35093845
10/10/2025$822.50$31.342Call53282324
(+24)		44.97%
(+11.74%)		0.65164237
10/10/2025$825.00$13.701Put733145364200
(-13)		46.57%
(+13.33%)		-0.36902132
10/10/2025$825.00$29.808Call408246133370
(+20)		44.98%
(+11.35%)		0.6337124
10/10/2025$827.50$14.720Put2882342224
(+224)		45.00%
(+11.76%)		-0.38753955
10/10/2025$827.50$28.310Call92424331
(+31)		45.00%
(+11.76%)		0.61525159
10/10/2025$830.00$15.799Put372216123161
(+30)		45.05%
(+11.78%)		-0.40635137
10/10/2025$830.00$26.878Call1,079553329676
(+373)		45.05%
(+11.78%)		0.596702272
10/10/2025$832.50$16.929Put20457427
(+7)		45.13%
(+11.81%)		-0.42516845
10/10/2025$832.50$25.505Call54232624
(+24)		45.13%
(+11.81%)		0.57800741
10/10/2025$835.00$18.114Put2791034376
(+1)		45.22%
(+11.85%)		-0.44399103
10/10/2025$835.00$24.190Call1,804451670888
(+105)		45.22%
(+11.85%)		0.559234386
10/10/2025$837.50$19.365Put17378712
(+2)		45.34%
(+11.91%)		-0.46293875
10/10/2025$837.50$22.934Call74034322410
(+10)		45.34%
(+11.91%)		0.540454170
10/10/2025$840.00$20.678Put64420940954
(+7)		45.48%
(+11.97%)		-0.481913158
10/10/2025$840.00$21.734Call3,2321,4181,162367
(+181)		45.48%
(+11.97%)		0.521742628
10/10/2025$842.50$22.033Put3317100
(+0)		45.64%
(+12.04%)		-0.50049921
10/10/2025$842.50$20.593Call50219721745
(+45)		45.64%
(+12.04%)		0.503164174
10/10/2025$845.00$23.465Put56182016
(+0)		45.82%
(+12.12%)		-0.51916139
10/10/2025$845.00$19.507Call1,278425594207
(+25)		45.82%
(+12.16%)		0.484781317
10/10/2025$847.50$24.933Put28631
(+1)		46.01%
(+12.21%)		-0.5373269
10/10/2025$847.50$18.482Call49333312549
(+49)		46.01%
(+12.21%)		0.466764140
10/10/2025$850.00$26.469Put19831196
(+0)		46.23%
(+12.31%)		-0.55540484
10/10/2025$850.00$17.503Call5,7622,7252,3641715
(+33)		46.23%
(+12.31%)		0.4489381,292
10/10/2025$852.50$28.046Put2 - 20
(+0)		46.46%
(+12.41%)		-0.5729952
10/10/2025$852.50$16.574Call211665621
(+21)		46.46%
(+12.41%)		0.43146589
10/10/2025$855.00$29.678Put4120
(+0)		46.71%
(+12.52%)		-0.5902094
10/10/2025$855.00$15.695Call654215165148
(+20)		45.91%
(+11.73%)		0.414379265
10/10/2025$857.50$31.354Put4313300
(+0)		46.96%
(+12.63%)		-0.60701311
10/10/2025$857.50$14.861Call33216514116
(+16)		46.96%
(+12.63%)		0.39770677
10/10/2025$860.00$33.072Put4227
(+0)		47.23%
(+12.75%)		-0.6233692
10/10/2025$860.00$14.065Call792199361185
(+41)		47.23%
(+12.75%)		0.38137285
10/10/2025$862.50$34.829Put3110
(+0)		47.50%
(+12.86%)		-0.6392493
10/10/2025$862.50$13.322Call6940202
(+2)		47.50%
(+12.86%)		0.36570237
10/10/2025$865.00$12.608Call433118264365
(+13)		47.78%
(+12.97%)		0.3503126
10/10/2025$867.50$11.935Call503861
(+1)		48.06%
(+13.07%)		0.33546821
10/10/2025$870.00$11.302Call955532264118
(-56)		48.35%
(+13.16%)		0.321199304
10/10/2025$872.50$42.232Put55 - 0
(+0)		48.63%
(+13.26%)		-0.6979662
10/10/2025$872.50$10.696Call213891214
(+4)		48.63%
(+13.25%)		0.30730967
10/10/2025$875.00$44.176Put33 - 0
(+0)		48.92%
(+13.33%)		-0.711573
10/10/2025$875.00$10.122Call332138152101
(+15)		48.92%
(+13.33%)		0.29389120
10/10/2025$877.50$9.577Call111554911
(+11)		49.66%
(+13.86%)		0.28093149
10/10/2025$880.00$9.059Call1,047334404121
(+5)		49.48%
(+13.49%)		0.268421374
10/10/2025$882.50$8.563Call2561538
(+38)		49.76%
(+13.50%)		0.25627720
10/10/2025$885.00$8.100Call104454642
(+27)		50.28%
(+13.76%)		0.24473377
10/10/2025$887.50$54.262Put11 - 0
(+0)		50.31%
(+13.53%)		-0.7723181
10/10/2025$887.50$7.657Call469202
(+2)		50.31%
(+13.53%)		0.23354630
10/10/2025$890.00$56.355Put55 - 0
(+0)		50.58%
(+13.53%)		-0.7831021
10/10/2025$890.00$7.236Call2,3531,40767445
(+5)		50.49%
(+13.44%)		0.222781311
10/10/2025$892.50$6.838Call8142168
(+8)		51.02%
(+13.68%)		0.21242924
10/10/2025$895.00$6.460Call165433934
(+13)		51.11%
(+13.47%)		0.20248762
10/10/2025$897.50$6.100Call7813119
(+9)		51.37%
(+13.85%)		0.1928931
10/10/2025$900.00$64.923Put208120
(+0)		51.64%
(+13.38%)		-0.8223616
10/10/2025$900.00$5.764Call14,5376,2466,6734274
(+539)		51.53%
(+13.44%)		0.1838233,955
10/10/2025$905.00$5.144Call2211277974
(+32)		52.16%
(+13.23%)		0.16672483
10/10/2025$910.00$4.593Call2549010520
(+1)		52.67%
(+13.03%)		0.151129105
10/10/2025$915.00$4.106Call124475444
(+6)		53.25%
(+12.86%)		0.13698642
10/10/2025$920.00$3.674Call1891084840
(+8)		53.82%
(+12.67%)		0.124158102
10/10/2025$925.00$3.297Call55132018
(+9)		55.28%
(+13.34%)		0.11268244
10/10/2025$930.00$2.963Call2231494226
(+2)		55.82%
(+13.08%)		0.10230769
10/10/2025$935.00$96.978Put2110
(+0)		55.66%
(+12.14%)		-0.9132522
10/10/2025$935.00$2.672Call564051
(+1)		55.66%
(+12.13%)		0.09305922
10/10/2025$940.00$2.414Call7320
(+0)		56.31%
(+11.99%)		0.0847265
10/10/2025$950.00$1.984Call586239209136
(+131)		57.66%
(+11.76%)		0.070513214
10/10/2025$960.00$1.640Call8 - - 3
(+0)		59.01%
(+11.60%)		0.0589184
10/10/2025$970.00$1.361Call49111713
(+5)		60.33%
(+11.47%)		0.04934225
10/10/2025$980.00$1.129Call547866111
(+1)		61.59%
(+11.35%)		0.041304169
10/10/2025$990.00$0.933Call33710117
(+2)		62.75%
(+11.19%)		0.034519
10/10/2025$1,000.00$0.767Call3,2581,4491,258423
(+400)		63.79%
(+10.97%)		0.028701647
10/10/2025$1,010.00$0.628Call78114759163
(+121)		66.69%
(+12.65%)		0.023776144
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 10/6/2025 by MarketBeat.com Staff
From Our Partners
Wall Street legend: “Sell this A.I. stock now”
Whats next after AI? Hidden AI. "Hidden AI" could soon be the biggest investment trend of 2025.
Chaikin Analytics | Sponsoredtc pixel
The next wave of AI fortunes may come from NVIDIA’s secret supplier.
Bloomberg says AI is a $50 trillion revolution. And at the center of it… isn't NVIDIA. It's a tiny suppl...
Behind the Markets | Sponsoredtc pixel
Trump's Law S.1582: $21T Dollar Revolution Coming
Do you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...
Brownstone Research | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
Arizona-made nanochips the new millionaire maker?
George Gilder handed President Reagan the first microchip that helped create $6.5 trillion in wealth over the ...
Banyan Hill Publishing | Sponsoredtc pixel
GOLD ALERT
Gold has shattered records, soaring past $3,800 an ounce... But Stansberry Senior Partner Dr. David "Doc" E...
Stansberry Research | 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 miner reveals his trading system
While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...
Crypto Swap Profits | Sponsoredtc pixel