Free Trial
Don't Let the A.I. Investing Revolution Pass You By!Last Chance - Get 30 Days Free

Eli Lilly and Company (LLY) Options Chain & Prices

Eli Lilly and Company logo
$818.45 -8.12 (-0.98%)
Closing price 10/16/2025 03:59 PM Eastern
Extended Trading
$789.07 -29.38 (-3.59%)
As of 10/16/2025 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.
Compare

LLY Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/17/2025$660.00$0.047Put2 - 21250
(+0)		146.32%
(+37.11%)		-0.0025861
10/17/2025$670.00$0.053Put1 - - 479
(+13)		138.70%
(+34.55%)		-0.0030671
10/17/2025$680.00$0.061Put4016171116
(-2)		130.95%
(+31.96%)		-0.00363216
10/17/2025$680.00$137.411Call41 - 204
(-2)		130.95%
(+31.96%)		0.9963264
10/17/2025$685.00$0.064Put3 - 2111
(+9)		127.04%
(+30.66%)		-0.0039523
10/17/2025$695.00$0.073Put1 - - 103
(+0)		119.11%
(+28.05%)		-0.0046781
10/17/2025$695.00$122.428Call2 - - 3
(+0)		119.11%
(+28.05%)		0.9952812
10/17/2025$705.00$112.441Call1 - - 14
(+0)		111.04%
(+25.42%)		0.9944181
10/17/2025$710.00$0.087Put43127545
(+0)		106.96%
(+24.09%)		-0.00603513
10/17/2025$710.00$107.448Call41 - 233
(-1)		106.96%
(+24.09%)		0.9939234
10/17/2025$715.00$0.091Put4912486
(-1)		102.84%
(+22.75%)		-0.0065787
10/17/2025$722.50$0.099Put30 - 1516
(+15)		96.60%
(+20.73%)		-0.0074984
10/17/2025$725.00$0.102Put42 - 133
(+8)		94.50%
(+20.05%)		-0.0078374
10/17/2025$725.00$92.469Call3 - - 209
(-4)		94.50%
(+20.05%)		0.9921213
10/17/2025$727.50$0.105Put1 - - 11
(+8)		92.39%
(+19.37%)		-0.0081941
10/17/2025$727.50$89.973Call2 - - 2
(+0)		92.39%
(+19.37%)		0.9917642
10/17/2025$737.50$0.117Put4 - - 38
(+0)		83.86%
(+16.60%)		-0.009841
10/17/2025$737.50$79.989Call1 - - 41
(+0)		83.86%
(+16.60%)		0.9901191
10/17/2025$740.00$0.120Put181251199
(+10)		81.70%
(+15.90%)		-0.0103168
10/17/2025$740.00$77.493Call7 - 1696
(-1)		81.70%
(+15.90%)		0.9896424
10/17/2025$742.50$0.123Put1 - - 26
(-1)		79.54%
(+15.18%)		-0.0108241
10/17/2025$747.50$0.130Put4 - - 227
(+0)		75.18%
(+13.73%)		-0.0119472
10/17/2025$750.00$0.000Put175 - - 2082
(-375)		72.19%
(+13.38%)		01
10/17/2025$750.00$0.000Call175 - - 2082
(-375)		101.99%
(+17.58%)		01
10/17/2025$755.00$0.141Put41293
(+18)		68.60%
(+11.46%)		-0.0139874
10/17/2025$757.50$0.146Put1 - 124
(+3)		66.39%
(+10.67%)		-0.0147971
10/17/2025$765.00$0.162Put44 - - 382
(-3)		59.83%
(+8.21%)		-0.0178635
10/17/2025$765.00$52.545Call4 - 2383
(+0)		59.83%
(+8.21%)		0.9820952
10/17/2025$770.00$0.179Put402115595
(-6)		55.57%
(+6.51%)		-0.0207926
10/17/2025$770.00$47.563Call1632798
(-16)		55.57%
(+6.51%)		0.97916611
10/17/2025$772.50$0.191Put21186
(-8)		53.52%
(+5.65%)		-0.0227162
10/17/2025$772.50$45.076Call2 - - 29
(+0)		53.52%
(+5.65%)		0.9772432
10/17/2025$775.00$0.206Put8229442074
(-229)		51.54%
(+4.31%)		-0.02509942
10/17/2025$775.00$42.592Call1410 - 651
(+4)		51.54%
(+4.80%)		0.974865
10/17/2025$777.50$0.226Put13 - - 76
(-6)		49.65%
(+3.97%)		-0.0281084
10/17/2025$777.50$40.113Call1 - - 12
(+0)		49.65%
(+3.97%)		0.9718511
10/17/2025$780.00$0.252Put431415490
(-59)		49.83%
(+5.15%)		-0.03196224
10/17/2025$780.00$37.641Call12 - 4874
(-25)		47.88%
(+3.19%)		0.96799711
10/17/2025$782.50$0.288Put131163
(+0)		46.24%
(+2.46%)		-0.0369574
10/17/2025$782.50$35.177Call11 - - 17
(+0)		46.24%
(+2.46%)		0.9630028
10/17/2025$785.00$0.337Put47412118
(+3)		44.74%
(+1.79%)		-0.04347120
10/17/2025$787.50$0.402Put314239
(-9)		43.39%
(+1.18%)		-0.05194913
10/17/2025$787.50$30.293Call1 - - 4
(+0)		43.39%
(+1.18%)		0.948011
10/17/2025$790.00$0.491Put14146101631
(+111)		42.18%
(+0.69%)		-0.06294835
10/17/2025$790.00$27.883Call6 - 41011
(-3)		42.18%
(+0.65%)		0.9370116
10/17/2025$792.50$0.609Put1878222
(+101)		41.11%
(+0.18%)		-0.0770713
10/17/2025$795.00$0.766Put781736198
(-6)		40.17%
(-0.19%)		-0.09501538
10/17/2025$797.50$0.972Put153810207
(+21)		39.33%
(-0.60%)		-0.11748935
10/17/2025$802.50$1.586Put761522182
(+80)		37.97%
(-1.20%)		-0.17874932
10/17/2025$802.50$16.483Call8 - - 51
(+17)		37.97%
(-1.20%)		0.8212151
10/17/2025$805.00$2.027Put615156394455
(-10)		37.42%
(-1.42%)		-0.218587185
10/17/2025$805.00$14.425Call65303288
(-17)		37.42%
(-1.42%)		0.78138537
10/17/2025$807.50$2.583Put63618222
(+4)		36.98%
(-1.59%)		-0.2648131
10/17/2025$807.50$12.481Call1 - - 58
(-6)		36.98%
(-1.59%)		0.7351811
10/17/2025$810.00$3.271Put2434994671
(+12)		36.62%
(-1.70%)		-0.31708688
10/17/2025$810.00$10.670Call6531221013
(-49)		36.62%
(-1.70%)		0.68294828
10/17/2025$812.50$4.110Put833024812
(+19)		36.37%
(-1.42%)		-0.3745627
10/17/2025$812.50$9.010Call2335168
(+83)		36.37%
(-1.75%)		0.62555810
10/17/2025$815.00$5.114Put1363932858
(+5)		36.22%
(-1.74%)		-0.43584873
10/17/2025$815.00$7.514Call59386227
(-9)		36.22%
(-1.74%)		0.56442322
10/17/2025$817.50$6.292Put43139266
(+7)		36.16%
(-1.67%)		-0.49919328
10/17/2025$817.50$6.192Call118621451
(+12)		37.56%
(-0.27%)		0.50138725
10/17/2025$820.00$7.646Put23511253514
(-4)		36.31%
(-1.42%)		-0.562579109
10/17/2025$820.00$5.045Call2414095934
(+12)		36.21%
(-1.53%)		0.43850871
10/17/2025$822.50$9.172Put134649144
(-3)		37.26%
(-0.42%)		-0.62403242
10/17/2025$822.50$4.069Call1282729111
(+7)		36.35%
(-1.34%)		0.37779947
10/17/2025$827.50$12.696Put25169132
(-4)		36.88%
(-0.82%)		-0.73467913
10/17/2025$827.50$2.581Call1143644160
(+99)		36.88%
(-2.68%)		0.26928565
10/17/2025$830.00$14.661Put893723543
(-4)		37.26%
(-0.51%)		-0.78172235
10/17/2025$830.00$2.037Call749332337848
(+141)		37.26%
(-0.51%)		0.223465252
10/17/2025$832.50$16.737Put551921133
(+6)		38.18%
(+0.30%)		-0.82267816
10/17/2025$832.50$1.601Call1978962104
(+7)		38.67%
(+0.79%)		0.183777114
10/17/2025$835.00$18.908Put2742193
(-3)		38.23%
(+0.20%)		-0.85756815
10/17/2025$835.00$1.256Call646297291637
(-12)		38.23%
(+0.20%)		0.150113238
10/17/2025$837.50$21.155Put14 - 256
(+6)		38.83%
(+0.60%)		-0.8865147
10/17/2025$837.50$0.987Call751623147
(+4)		38.83%
(+0.60%)		0.12209150
10/17/2025$840.00$23.462Put27104143
(-11)		39.50%
(+1.05%)		-0.9101067
10/17/2025$840.00$0.778Call1,8337388891403
(+591)		39.50%
(+1.05%)		0.099147696
10/17/2025$842.50$25.821Put111971
(-2)		40.26%
(+1.54%)		-0.9289455
10/17/2025$842.50$0.618Call641334392
(+48)		40.26%
(+1.54%)		0.08064450
10/17/2025$845.00$28.215Put1 - - 512
(+0)		41.11%
(+2.10%)		-0.9437321
10/17/2025$845.00$0.496Call392119219508
(+55)		41.11%
(+2.10%)		0.06592160
10/17/2025$847.50$0.404Call611131185
(+20)		42.07%
(+2.72%)		0.05431145
10/17/2025$852.50$0.282Call401141124507
(+11)		44.31%
(+4.17%)		0.0381760
10/17/2025$855.00$38.013Put2 - - 41
(-1)		45.59%
(+5.01%)		-0.9755771
10/17/2025$855.00$0.242Call714173358320
(+28)		45.59%
(+5.59%)		0.032676263
10/17/2025$857.50$0.212Call4128259
(-7)		46.98%
(+5.90%)		0.02838818
10/17/2025$860.00$0.189Call4311022061300
(+321)		48.45%
(+7.09%)		0.025022208
10/17/2025$862.50$45.464Put2 - - 182
(+0)		50.01%
(+7.83%)		-0.9844591
10/17/2025$862.50$0.172Call54225325
(+18)		50.01%
(+7.83%)		0.02235919
10/17/2025$865.00$47.955Put1 - - 39
(+2)		51.63%
(+8.84%)		-0.9862351
10/17/2025$865.00$0.158Call22598110816
(+56)		51.63%
(+8.59%)		0.02022673
10/17/2025$867.50$0.147Call40323108
(+2)		53.30%
(+9.86%)		0.01849119
10/17/2025$870.00$0.139Call3,7039992,206473
(+22)		55.02%
(+11.43%)		0.017059576
10/17/2025$872.50$0.132Call36 - 3388
(-2)		56.76%
(+11.90%)		0.0158619
10/17/2025$875.00$0.126Call371615954
(+22)		58.53%
(+12.90%)		0.01484221
10/17/2025$877.50$0.121Call51367
(-1)		60.31%
(+15.38%)		0.0139634
10/17/2025$880.00$0.117Call4121072402259
(+65)		62.10%
(+14.82%)		0.013192124
10/17/2025$882.50$65.428Put1 - - 2
(+0)		63.89%
(+15.74%)		-0.9920471
10/17/2025$882.50$0.113Call21 - 62
(+1)		63.89%
(+15.74%)		0.0125092
10/17/2025$885.00$67.926Put20 - - 15
(+0)		65.67%
(+16.62%)		-0.9924831
10/17/2025$885.00$0.110Call1577191
(+19)		65.67%
(+16.62%)		0.0118977
10/17/2025$887.50$0.107Call21 - 189
(+0)		67.46%
(+17.47%)		0.0113423
10/17/2025$890.00$0.104Call28410303
(+26)		69.23%
(+18.29%)		0.01083616
10/17/2025$892.50$0.102Call2 - 234
(+0)		70.99%
(+19.07%)		0.0103722
10/17/2025$895.00$0.099Call21 - 64
(-2)		72.74%
(+19.82%)		0.0099422
10/17/2025$897.50$0.097Call14 - 343
(-1)		74.48%
(+20.54%)		0.0095435
10/17/2025$900.00$82.917Put20 - - 26
(+0)		76.21%
(+21.24%)		-0.994411
10/17/2025$900.00$0.095Call4982371513968
(+1)		76.21%
(+21.24%)		0.0091796
10/17/2025$905.00$0.091Call1 - 156
(+1)		79.62%
(+22.54%)		0.0084921
10/17/2025$910.00$0.087Call822410
(-3)		82.98%
(+23.76%)		0.0078885
10/17/2025$915.00$0.084Call13 - 1232
(+0)		86.28%
(+24.89%)		0.0073454
10/17/2025$920.00$0.081Call3320121229
(-6)		89.52%
(+25.97%)		0.0068547
10/17/2025$930.00$0.074Call681026698
(+4)		95.83%
(+27.95%)		0.00611
10/17/2025$940.00$0.069Call3 - 1624
(+1)		101.93%
(+29.79%)		0.0052812
10/17/2025$942.02$0.000Put1,155 - - 0
(+0)		01
10/17/2025$942.02$0.000Call1,155 - - 0
(+0)		121.29%01
10/17/2025$950.00$0.063Call34925974
(+13)		107.82%
(+31.51%)		0.00466814
10/17/2025$960.00$0.058Call5 - 5405
(+0)		113.51%
(+33.14%)		0.0041391
10/17/2025$970.00$0.054Call511515
(-2)		119.02%
(+34.71%)		0.0036825
10/17/2025$975.00$0.051Call4 - 44
(+0)		121.71%
(+35.48%)		0.0034753
10/17/2025$980.00$0.049Call615617
(+0)		124.35%
(+36.23%)		0.0032834
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 10/17/2025 by MarketBeat.com Staff
From Our Partners
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
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
Front-Run Buffett's Shocking Gold Move
A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...
Golden Portfolio | Sponsoredtc pixel
$15 Fund: Turn Gold Boom into Real Income
If you've been watching gold's historic run and wondering if it's too late… I've got good news. Because the...
Investors Alley | Sponsoredtc pixel
Buy UBER immediately
BULLISH: It's time to buy this 'hidden' AI stock An award-winning stock-rating system has turned BULLISH on...
Chaikin Analytics | Sponsoredtc pixel
Elon’s Out 🚫. Trump’s DOGE Payouts Keep Flowing (Up to $32K a Year)
DOGE payouts are already moving. Every 90 days, billions flow out — whether you’ve claimed your share or not. ...
Angel Publishing | Sponsoredtc pixel
Trump’s new nightmare begins
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
Forget AI, This Will Be the Next Big Tech Breakthrough
After picking Nvidia in 2016, before it jumped 27,000%... Jeff Brown is back with what he believes will be ...
Brownstone Research | Sponsoredtc pixel