Eli Lilly and Company (LLY) Options Chain & Prices $899.78 +14.58 (+1.65%) As of 03:59 PM Eastern 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 6/20/2025 6/6/2025 5/30/2025 5/23/2025 5/16/2025 5/9/2025 5/2/2025 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 VolatilityDeltaTrades5/2/2025$720.00$0.160Put1162108499(+10)94.23% (+13.58%)-0.006648205/2/2025$725.00$0.189Put2 - 1378(+0)93.29% (+13.46%)-0.00779625/2/2025$725.00$162.425Call10 - 104(+0)93.26% (+13.43%)0.99225135/2/2025$727.50$0.205Put1 - 18(+1)92.80% (+13.39%)-0.00842915/2/2025$730.00$0.223Put75571262(+4)92.30% (+13.31%)-0.009105235/2/2025$730.00$157.680Call2 - 2124(+0)92.30% (+13.37%)0.99098625/2/2025$735.00$0.261Put2 - - 161(+0)91.27% (+13.10%)-0.01058915/2/2025$740.00$0.304Put18 - 131466(-1)90.18% (+12.85%)-0.012264115/2/2025$740.00$147.549Call2 - - 24(+0)90.15% (+12.81%)0.98776425/2/2025$745.00$0.354Put1812595(-2)89.02% (+12.51%)-0.0142278 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. 5/2/2025$745.00$142.819Call2 - - 13(+0)89.06% (+12.56%)0.98593925/2/2025$747.50$0.381Put2119(-1)88.44% (+12.35%)-0.01526925/2/2025$750.00$0.410Put761458342(+33)87.86% (+12.17%)-0.016377305/2/2025$750.00$137.878Call31 - 54(-1)87.90% (+12.22%)0.98380135/2/2025$752.50$135.193Call2 - 13(+0)87.27% (+11.99%)0.98253825/2/2025$755.00$0.471Put25 - 25107(+24)86.72% (+11.91%)-0.0187235/2/2025$760.00$0.544Put112458(+19)85.54% (+11.44%)-0.021488115/2/2025$762.50$0.584Put2 - 131(+0)84.95% (+11.23%)-0.02302425/2/2025$765.00$0.628Put43 - 78(+49)84.37% (+11.01%)-0.02467525/2/2025$765.00$122.891Call1 - - 31(+0)84.33% (+10.97%)0.97529815/2/2025$767.50$0.679Put826187(+180)83.75% (+10.75%)-0.0265955/2/2025$770.00$0.727Put20610114(+35)83.23% (+10.58%)-0.028366145/2/2025$770.00$117.994Call2 - - 17(+1)83.19% (+10.54%)0.97158715/2/2025$772.50$0.784Put1710626(+3)82.69% (+10.36%)-0.03043365/2/2025$775.00$0.845Put1236170(-8)82.16% (+10.14%)-0.032672125/2/2025$777.50$0.912Put3061851(-1)81.65% (+9.93%)-0.035099175/2/2025$780.00$0.986Put511423353(+45)81.53% (+10.08%)-0.037732375/2/2025$780.00$108.261Call31248(-2)81.12% (+9.68%)0.96217135/2/2025$782.50$1.074Put2 - 162(+27)80.66% (+9.47%)-0.04081725/2/2025$785.00$1.164Put4029366(+12)80.23% (+9.27%)-0.043936255/2/2025$787.50$1.255Put3041231(+3)79.85% (+9.14%)-0.047049135/2/2025$790.00$1.364Put7518231667(+5)79.47% (+8.91%)-0.050701325/2/2025$792.50$1.493Put1817 - 84(+9)79.09% (+8.70%)-0.05498155/2/2025$795.00$1.615Put24413167(+21)79.17% (+8.93%)-0.058943125/2/2025$797.50$1.759Put2720141(+1)78.49% (+8.38%)-0.063568135/2/2025$797.50$91.759Call1 - - 3(+0)78.49% (+8.38%)0.93657515/2/2025$800.00$1.931Put1707068540(+203)78.51% (+8.09%)-0.068971245/2/2025$800.00$89.213Call132 - 155(-2)78.21% (+8.20%)0.93118495/2/2025$805.00$2.285Put266647(+2)77.77% (+7.63%)-0.079711145/2/2025$805.00$84.788Call1 - 135(+0)77.77% (+7.92%)0.9204621Top performing AI play of the decade…? (The answer will shock you) (Ad)You’ve seen the headlines about Nvidia. Now Tim Sykes is sounding the alarm — because what CEO Jensen Huang is about to announce could change the AI market once again. Experts already predict the total addressable market could climb past $20 trillion. But Sykes believes most investors have missed what’s coming next. He’s tracking a new shift — and says the biggest gains are still ahead.Click to find out what Nvidia’s CEO might reveal… and how Sykes is preparing to ride the wave.5/2/2025$810.00$2.721Put13410311106(+30)77.41% (+7.66%)-0.092489205/2/2025$810.00$80.027Call6 - 3280(-5)77.40% (+7.65%)0.90715965/2/2025$815.00$3.239Put61109116(+35)77.14% (+7.65%)-0.107001225/2/2025$817.50$3.531Put121 - 17(+8)77.02% (+7.35%)-0.11491335/2/2025$820.00$3.870Put1214355736(+648)76.87% (+7.21%)-0.123956485/2/2025$820.00$71.357Call13 - 5147(-6)76.92% (+7.26%)0.8769975/2/2025$822.50$4.184Put43101039(+16)75.67% (+6.03%)-0.13207165/2/2025$825.00$4.578Put962331192(+77)76.75% (+7.12%)-0.142089285/2/2025$827.50$4.939Put108593638(+31)76.68% (+7.07%)-0.151001125/2/2025$830.00$5.389Put1467740193(+39)76.61% (+7.02%)-0.161952475/2/2025$830.00$62.872Call131 - 248(+3)76.62% (+7.02%)0.83923745/2/2025$832.50$5.800Put3617823(+12)76.55% (+6.99%)-0.171656155/2/2025$835.00$6.274Put3519791(+36)76.49% (+6.96%)-0.182621235/2/2025$835.00$58.791Call4 - 1247(+0)76.49% (+6.96%)0.817835/2/2025$837.50$6.776Put112614(+4)76.43% (+6.95%)-0.1939995/2/2025$840.00$7.307Put1012359130(+71)75.98% (+6.56%)-0.205746385/2/2025$840.00$54.650Call12 - - 138(+4)76.36% (+6.94%)0.7937445/2/2025$845.00$8.462Put48161648(+10)76.22% (+6.95%)-0.23044285/2/2025$845.00$50.811Call4 - 241(+1)76.21% (+6.94%)0.76907635/2/2025$850.00$9.742Put1215545132(+70)76.05% (+6.98%)-0.256565655/2/2025$850.00$47.262Call824912342(-143)76.94% (+7.87%)0.744087525/2/2025$855.00$11.151Put391313186(+137)75.85% (+7.04%)-0.284059205/2/2025$855.00$43.510Call1743126(+0)75.84% (+7.04%)0.71552975/2/2025$860.00$12.757Put1134231253(+118)75.88% (+7.40%)-0.314022485/2/2025$860.00$40.057Call39146171(+3)75.60% (+7.12%)0.68686135/2/2025$865.00$14.368Put84168489(+80)75.32% (+7.23%)-0.342639255/2/2025$865.00$36.886Call24221647(+47)75.32% (+7.23%)0.65837755/2/2025$870.00$16.183Put1176533213(+145)74.99% (+7.34%)-0.373508465/2/2025$870.00$33.557Call1682295756(+99)74.97% (+7.33%)0.626307415/2/2025$875.00$18.222Put763724185(+134)75.05% (+7.91%)-0.406669375/2/2025$875.00$30.516Call25219348379(+224)74.58% (+8.61%)0.594652615/2/2025$880.00$20.238Put1541052526(+490)74.16% (+7.59%)-0.437818655/2/2025$880.00$27.748Call30621051490(+193)74.16% (+7.59%)0.56367745/2/2025$885.00$22.482Put5071625(+9)73.66% (+7.76%)-0.470995385/2/2025$885.00$24.988Call1767760127(+29)71.83% (+5.88%)0.5306651045/2/2025$890.00$24.874Put51112615(+2)73.10% (+7.86%)-0.504707315/2/2025$890.00$22.373Call375136145234(+17)73.54% (+8.24%)0.4971671605/2/2025$895.00$27.413Put13258(+0)72.48% (+7.86%)-0.538764115/2/2025$895.00$19.907Call801536322(+129)72.48% (+7.86%)0.463303515/2/2025$900.00$30.222Put326121(+3)71.76% (+7.84%)-0.57460295/2/2025$900.00$17.487Call310109139676(+246)71.76% (+8.28%)0.4277151805/2/2025$905.00$32.953Put14250(+0)71.06% (+7.86%)-0.607396125/2/2025$905.00$15.430Call521324166(+15)71.06% (+7.80%)0.395132365/2/2025$910.00$36.092Put3210210(+7)70.24% (+7.62%)-0.64310485/2/2025$910.00$13.337Call882831247(+3)70.24% (+7.62%)0.359689605/2/2025$915.00$11.589Call4514879(+28)70.03% (+7.98%)0.327734295/2/2025$920.00$9.848Call1064625416(+45)68.65% (+7.46%)0.293576705/2/2025$925.00$46.009Put2118(+3)67.02% (+5.92%)-0.73998825/2/2025$925.00$8.434Call1053341129(-1)68.29% (+7.16%)0.263537615/2/2025$930.00$7.067Call1075428256(+87)67.25% (+6.43%)0.2323243Trump’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 ma5/2/2025$935.00$5.993Call1013142116(+14)66.97% (+6.39%)0.205786565/2/2025$940.00$4.986Call1259620310(+96)66.31% (+5.87%)0.179119605/2/2025$945.00$4.215Call933848393(+10)67.33% (+6.87%)0.157214445/2/2025$950.00$3.506Call556233281481(+120)103.06% (+42.84%)0.1358211675/2/2025$955.00$2.972Call456144239262(+142)65.59% (+5.12%)0.1187043325/2/2025$960.00$2.506Call352123173294(+100)66.18% (+5.56%)0.1030011255/2/2025$965.00$2.121Call1314342253(+55)66.47% (+5.62%)0.089414965/2/2025$970.00$1.803Call1694888147(+106)66.84% (+5.74%)0.077715995/2/2025$975.00$1.541Call68253168(+3)67.37% (+5.95%)0.067689505/2/2025$980.00$1.313Call64332756(+31)67.99% (+6.20%)0.058714415/2/2025$985.00$1.135Call2332037(+24)68.65% (+6.45%)0.051432105/2/2025$990.00$0.993Call44122063(+6)69.35% (+6.68%)0.045489355/2/2025$995.00$0.867Call8066310(+0)71.41% (+8.24%)0.04011185/2/2025$1,000.00$113.581Put11 - 0(+0)70.97% (+7.27%)-0.96921815/2/2025$1,000.00$0.762Call21392105613(+101)70.97% (+6.15%)0.0354991085/2/2025$1,010.00$0.596Call74363850(+2)72.76% (+7.89%)0.028096135/2/2025$1,020.00$0.475Call1178107130(+25)74.66% (+7.31%)0.022534185/2/2025$1,030.00$0.382Call41170(+15)76.68% (+9.21%)0.01818745/2/2025$1,040.00$0.315Call10548(+2)78.64% (+9.77%)0.01498785/2/2025$1,060.00$0.216Call171326(+2)82.72% (+10.98%)0.01027110End-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 4/30/2025 by MarketBeat.com Staff From Our Partners"I'm risking my reputation on this"I've discovered something so significant about the 2025 crypto market that I had to put everything else aside ...Crypto 101 Media | SponsoredMusk’s AI Masterplan – Our #1 AI Stock to Buy NowDid Elon Musk just set the stage for the next AI stock explosion? One 30-year Wall Street veteran thinks so...Behind the Markets | SponsoredM.A.G.A. is Finished – This Could be even BetterYou’ve no doubt heard Trump’s rally cry: Make America Great Again. But recently the President made a big ch...Paradigm Press | SponsoredSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | SponsoredNow I look stupid. Real stupid... I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredChina’s next move could destroy U.S. techThe U.S. fired the first shot with 145% tariffs. Apple relies heavily on Chinese production. Tesla needs Ch...Investors Alley | SponsoredIf you missed your chance with Tesla...Elon Musk is moments from launching a revolutionary technology some Silicon Valley insiders are calling "The F...Brownstone Research | 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 | 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