Eli Lilly and Company (LLY) Options Chain & Prices $1,257.26 +12.86 (+1.03%) As of 08/21/2026 03:58 PM Eastern Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFDA EventsFinancialsInsider TradesNews and TrendsOptions ChainOwnershipSEC FilingsShort Interest LLY Put and Call Options List 12/15/2028 6/16/2028 1/21/2028 12/17/2027 9/17/2027 6/17/2027 4/16/2027 3/19/2027 1/15/2027 12/18/2026 11/20/2026 10/16/2026 10/2/2026 9/25/2026 9/18/2026 9/11/2026 9/4/2026 8/28/2026 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 ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades8/28/2026$1,025.00$0.132Put1 - 175(+1)57.20% (+3.67%)-0.00439518/28/2026$1,035.00$0.147Put1 - 1116(+0)55.38% (+3.48%)-0.0049818/28/2026$1,050.00$0.171Put3 - 2206(+0)52.59% (+3.16%)-0.00599238/28/2026$1,055.00$0.180Put2 - 152(+0)51.65% (+3.05%)-0.00637228/28/2026$1,085.00$0.244Put5 - - 84(+0)45.92% (+2.34%)-0.00931238/28/2026$1,090.00$0.257Put33 - 1180(+0)44.96% (+2.22%)-0.009968158/28/2026$1,095.00$0.272Put8 - 2137(+4)44.03% (+2.12%)-0.01068468/28/2026$1,100.00$0.289Put2232156(-39)41.49% (+0.42%)-0.011492208/28/2026$1,105.00$0.308Put2 - 236(-8)42.18% (+1.94%)-0.01240518/28/2026$1,110.00$0.330Put21 - - 67(+13)41.28% (+1.86%)-0.0134433 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. 8/28/2026$1,115.00$0.356Put42 - 69(+12)40.40% (+1.80%)-0.01463748/28/2026$1,115.00$143.736Call2 - - 7(+0)40.40% (+1.80%)0.98543618/28/2026$1,120.00$0.386Put2 - - 102(+3)39.56% (+1.76%)-0.01602328/28/2026$1,125.00$0.421Put3 - 186(+2)38.74% (+1.73%)-0.01764838/28/2026$1,130.00$0.464Put3 - - 58(+4)37.96% (+1.73%)-0.01956728/28/2026$1,135.00$0.515Put4 - - 45(-1)37.22% (+1.74%)-0.02183328/28/2026$1,135.00$123.912Call2 - - 10(+0)37.22% (+1.73%)0.97826418/28/2026$1,140.00$0.578Put236 - 109(-1)36.53% (+1.76%)-0.024527138/28/2026$1,145.00$0.653Put7233158(+0)35.87% (+1.80%)-0.02774958/28/2026$1,150.00$0.745Put1251541307(+42)35.27% (+1.85%)-0.031586248/28/2026$1,155.00$0.857Put251 - 72(+12)34.71% (+1.89%)-0.03614568/28/2026$1,160.00$0.994Put903423169(+12)34.19% (+1.94%)-0.041587188/28/2026$1,160.00$99.410Call1 - - 41(+0)34.19% (+1.93%)0.95859318/28/2026$1,165.00$1.159Put21 - 54(+0)33.72% (+1.97%)-0.04801928/28/2026$1,165.00$94.579Call2 - - 30(-1)33.71% (+1.97%)0.95219128/28/2026$1,167.50$1.255Put43 - 15(+6)33.50% (+1.99%)-0.0516528/28/2026$1,170.00$1.359Put69253356(+3)33.28% (+2.00%)-0.055592518/28/2026$1,170.00$89.783Call41133(-1)33.28% (+1.99%)0.9446448/28/2026$1,172.50$1.475Put3 - - 19(+0)33.08% (+2.00%)-0.05988828/28/2026$1,175.00$1.602Put3346306(+10)32.89% (+2.00%)-0.064518168/28/2026$1,175.00$85.028Call2118(+0)32.89% (+2.00%)0.93578228/28/2026$1,177.50$1.740Put4 - 112(+0)32.70% (+1.99%)-0.06950538/28/2026$1,177.50$82.668Call11 - 14(+0)32.70% (+1.99%)0.93081718/28/2026$1,180.00$1.894Put622514687(-15)32.53% (+1.98%)-0.074971168/28/2026$1,180.00$80.321Call1 - - 38(+6)32.53% (+1.98%)0.92546218/28/2026$1,185.00$2.244Put2752199(+13)32.20% (+1.93%)-0.087039108/28/2026$1,185.00$75.672Call1 - - 65(+0)32.20% (+1.94%)0.91350118/28/2026$1,190.00$2.658Put4310 - 173(+12)31.90% (+1.86%)-0.100865108/28/2026$1,190.00$71.088Call1110 - 39(+3)31.90% (+1.87%)0.89975968/28/2026$1,192.50$2.893Put31 - 23(+0)31.76% (+1.82%)-0.1085092My top 3 AI picks for the next decade (Ad)Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up Amazon and Netflix under $3 per share in 2005. Now the chief investment strategist at The Oxford Club has identified three AI stocks he believes could be the most profitable investments of the next decade.Click here to get all three AI stock names from Alexander Green8/28/2026$1,195.00$3.150Put691385(+0)31.63% (+1.77%)-0.116696278/28/2026$1,200.00$3.728Put2097036183(+41)31.38% (+1.65%)-0.13457628/28/2026$1,200.00$62.159Call18 - - 470(-1)31.38% (+1.65%)0.86631898/28/2026$1,202.50$4.053Put10139(+3)31.26% (+1.58%)-0.14432168/28/2026$1,202.50$59.985Call2 - - 9(+0)31.26% (+1.58%)0.85662918/28/2026$1,205.00$4.406Put92118(+2)31.16% (+1.50%)-0.1546988/28/2026$1,205.00$57.837Call2 - - 55(+0)31.16% (+1.50%)0.84638328/28/2026$1,207.50$4.786Put8 - 423(+13)31.05% (+1.42%)-0.16558848/28/2026$1,207.50$55.716Call1 - - 9(+0)31.05% (+1.42%)0.83557818/28/2026$1,210.00$5.193Put21510149(+22)30.95% (+1.34%)-0.177029138/28/2026$1,210.00$53.624Call9 - - 293(+0)30.95% (+1.34%)0.8242168/28/2026$1,212.50$5.632Put42149(+22)30.86% (+1.25%)-0.18906238/28/2026$1,212.50$51.562Call21150(+0)30.86% (+1.25%)0.81226728/28/2026$1,215.00$6.106Put1221051458(-2)30.77% (+1.15%)-0.201731238/28/2026$1,215.00$49.533Call2 - 154(+0)30.77% (+1.15%)0.79974928/28/2026$1,217.50$6.612Put11 - 19(+2)30.68% (+1.05%)-0.21492918/28/2026$1,217.50$47.537Call22 - 9(-1)30.68% (+1.05%)0.78666828/28/2026$1,220.00$7.152Put471013130(+5)30.60% (+0.94%)-0.228661228/28/2026$1,220.00$45.577Call12 - 1353(+0)30.60% (+0.94%)0.773031118/28/2026$1,222.50$7.730Put72 - 12(+0)30.52% (+0.84%)-0.24298338/28/2026$1,225.00$8.349Put3127347(+11)30.45% (+0.72%)-0.257889118/28/2026$1,225.00$41.767Call5 - - 53(+1)30.45% (+0.72%)0.74410548/28/2026$1,227.50$9.006Put41341(+19)30.38% (+0.61%)-0.27327748/28/2026$1,230.00$9.702Put44181492(+13)30.32% (+0.49%)-0.28914238/28/2026$1,230.00$38.116Call91158(-7)30.32% (+0.49%)0.71310998/28/2026$1,232.50$10.444Put33 - 35(+16)30.26% (+0.37%)-0.30554428/28/2026$1,232.50$36.353Call51 - 18(+0)30.26% (+0.37%)0.69688358/28/2026$1,235.00$11.231Put3952927(+21)30.20% (+0.25%)-0.322411168/28/2026$1,235.00$34.634Call14 - 948(+13)30.20% (+0.25%)0.68020578/28/2026$1,240.00$12.933Put1104350143(+82)30.10% (+0.01%)-0.357267448/28/2026$1,240.00$31.330Call246360(+8)30.10% (+0.01%)0.645642158/28/2026$1,245.00$14.832Put46 - 2634(+15)30.01% (-0.24%)-0.393641198/28/2026$1,245.00$28.214Call4413939(-2)30.01% (-0.24%)0.609689298/28/2026$1,250.00$16.919Put210744136(+47)30.98% (+0.56%)-0.430977988/28/2026$1,250.00$25.291Call1614851463(+8)29.94% (-0.48%)0.57269948/28/2026$1,255.00$19.215Put6322338(-2)29.89% (-0.72%)-0.469116358/28/2026$1,255.00$22.567Call32121040(+3)29.89% (-0.72%)0.534999268/28/2026$1,260.00$21.707Put44132019(+8)29.84% (-0.95%)-0.507489318/28/2026$1,260.00$20.044Call137255958(-5)28.78% (-2.01%)0.497016538/28/2026$1,265.00$24.407Put51222219(+2)29.82% (-1.17%)-0.545809328/28/2026$1,265.00$17.722Call542016216(+121)29.82% (-1.17%)0.459132358/28/2026$1,270.00$27.305Put131423(-4)29.81% (-1.38%)-0.583604108/28/2026$1,270.00$15.599Call69016540715(+653)29.81% (-1.37%)0.421754628/28/2026$1,275.00$30.402Put813218(-3)29.82% (-1.57%)-0.62052358/28/2026$1,275.00$13.672Call401510186(+101)29.82% (-1.56%)0.385253318/28/2026$1,280.00$33.691Put53255(+33)29.84% (-1.74%)-0.65619958/28/2026$1,280.00$11.934Call1082652117(-6)29.75% (-1.83%)0.349991578/28/2026$1,285.00$37.161Put1 - - 17(-7)29.89% (-1.89%)-0.69031918/28/2026$1,285.00$10.378Call171 - 51(+9)29.89% (-1.89%)0.316265118/28/2026$1,290.00$40.807Put41232(+15)29.95% (-2.03%)-0.722624Trump's New Dollar (Ad)Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. dollar reset - and most Americans don't know it's happening. The last time America underwent a monetary shift like this, under Nixon in the 1970s, it minted an average of 1,300 new millionaires a day for over half a century. Stansberry has released a new documentary naming the assets he believes are positioned to surge as a result.Watch the free briefing and see the three steps to prepare today8/28/2026$1,290.00$8.992Call682223145(+9)29.95% (-2.03%)0.284346288/28/2026$1,295.00$44.611Put11 - 1035(+23)30.03% (-2.14%)-0.75290238/28/2026$1,295.00$7.768Call3045104(-1)30.03% (-2.14%)0.254421188/28/2026$1,300.00$48.570Put31127(+3)30.13% (-2.24%)-0.78100138/28/2026$1,300.00$6.692Call388156142489(+43)30.13% (-2.24%)0.2266452008/28/2026$1,305.00$5.752Call71331(+31)30.25% (-2.31%)0.20108278/28/2026$1,310.00$4.935Call411712(+2)30.39% (-2.37%)0.177772188/28/2026$1,315.00$4.229Call23781(+1)30.55% (-2.40%)0.156673128/28/2026$1,320.00$65.635Put2117(-3)30.74% (-2.41%)-0.87080228/28/2026$1,320.00$3.621Call597428141182(+3)30.74% (-2.41%)0.137722888/28/2026$1,325.00$70.149Put10550(+0)30.94% (-2.41%)-0.88780938/28/2026$1,325.00$3.100Call6718337(+7)30.94% (-2.41%)0.120812258/28/2026$1,330.00$74.734Put13190(+0)31.16% (-2.38%)-0.90286348/28/2026$1,330.00$2.653Call271546(+6)31.16% (-2.38%)0.105804238/28/2026$1,335.00$79.392Put16550(+0)31.40% (-2.34%)-0.91605748/28/2026$1,335.00$2.273Call391147(+7)31.40% (-2.34%)0.092561228/28/2026$1,340.00$1.949Call31454223497(+47)31.65% (-2.28%)0.080909958/28/2026$1,345.00$1.673Call814710(+0)31.92% (-2.20%)0.070706148/28/2026$1,350.00$1.441Call29101518(+18)32.20% (-2.12%)0.061866188/28/2026$1,355.00$1.240Call429115(+5)32.50% (-2.01%)0.054068148/28/2026$1,360.00$1.069Call1531758248(+12)32.81% (-1.90%)0.047275458/28/2026$1,365.00$0.924Call288150(+0)33.13% (-1.77%)0.041351158/28/2026$1,370.00$0.799Call10710322(+2)33.45% (-1.64%)0.03619188/28/2026$1,375.00$0.692Call1 - - 1(+1)33.78% (-1.49%)0.03169818/28/2026$1,380.00$0.600Call591830104(-2)34.11% (-1.35%)0.027775348/28/2026$1,385.00$0.521Call22 - 21(+1)34.44% (-1.19%)0.02435328/28/2026$1,390.00$0.453Call1746150(+0)34.78% (-1.04%)0.0213671068/28/2026$1,395.00$0.395Call13731218(+18)35.12% (-0.88%)0.0187541378/28/2026$1,400.00$0.344Call444132159800(+11)35.45% (-0.71%)0.0164691488/28/2026$1,405.00$0.300Call1 - - 1(+1)35.79% (-0.55%)0.0144718/28/2026$1,420.00$0.200Call211129(+1)36.78% (-0.06%)0.00983728/28/2026$1,440.00$0.117Call5 - 1261(+0)38.06% (+0.58%)0.00591158/28/2026$1,460.00$0.069Call61287(+2)39.31% (+1.19%)0.00357348/28/2026$1,480.00$0.041Call10 - - 158(+0)40.51% (+1.73%)0.00217438/28/2026$1,500.00$0.025Call1578186(+12)41.68% (+2.20%)0.0013327End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Amgen Options Biogen Options Incyte Options NVIDIA Options Viking Therapeutics Options Vertex Pharmaceuticals Options AbbVie Options Johnson & Johnson Options Merck & Co., Inc. Options Pfizer Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:LLY) was last updated on 8/23/2026 by MarketBeat.com Staff. From Our PartnersALERT: Drop these 5 stocks before the market opens tomorrow!The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...Weiss Ratings | SponsoredLouis Navellier: My #1 AI stock for 2026 (name & ticker inside)Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...InvestorPlace | SponsoredReady to give options a try? Your first trade (Ticker included) -INSIDETired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...Base Camp Trading | SponsoredTrump Takes Emergency Action - Plus Elon Musk's New VentureElon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...Altimetry | SponsoredThey didn't warn anyone in 1971. This time someone is warning you.On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...Reagan Gold Group | SponsoredIran War Shock: What I Was Told In That Private MeetingYou’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...Banyan Hill Publishing | SponsoredMy top 3 AI picks for the next decadeAlexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...The Oxford Club | SponsoredBuy this stock todayMarc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...Chaikin Analytics | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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. Unlock superior investment research and tools. Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools and reports. Get MarketBeat All Access 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 Email Me a Login Link 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.
