Free Trial

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.

LLY Put and Call Options List

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


This page (NYSE:LLY) was last updated on 10/17/2025 by MarketBeat.com Staff
From Our Partners