Eli Lilly and Company (LLY) Options Chain & Prices $1,119.77 -29.07 (-2.53%) As of 09:52 AM Eastern This is a fair market value price provided by Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFDA EventsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock LLY Put and Call Options List 12/15/2028 6/16/2028 1/21/2028 12/17/2027 9/17/2027 6/17/2027 3/19/2027 1/15/2027 12/18/2026 11/20/2026 10/16/2026 9/18/2026 9/11/2026 9/4/2026 8/28/2026 8/21/2026 8/14/2026 8/7/2026 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 VolatilityDeltaTrades8/7/2026$900.00$0.318Put19 - 1263(+0)74.89% (-2.40%)-0.00818258/7/2026$900.00$249.796Call1111 - 26(+0)74.90% (-2.39%)0.99175438/7/2026$920.00$0.440Put167124(-3)71.81% (-1.67%)-0.011353148/7/2026$925.00$0.483Put2932229(+13)71.14% (-1.45%)-0.012422118/7/2026$930.00$0.532Put26 - 24100(-4)70.52% (-1.21%)-0.01363988/7/2026$935.00$0.588Put74 - 7423(+7)69.95% (-0.95%)-0.015022118/7/2026$940.00$0.652Put3 - - 28(+8)69.43% (-0.67%)-0.01655838/7/2026$945.00$0.727Put41221(+2)68.95% (-0.39%)-0.01833248/7/2026$950.00$0.813Put5531889(+13)68.51% (-0.10%)-0.02034368/7/2026$950.00$200.332Call1 - - 12(+0)68.51% (-0.10%)0.9796011 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. 8/7/2026$960.00$1.026Put24 - 2453(+0)67.76% (+0.50%)-0.02518148/7/2026$965.00$1.157Put66 - 16(+2)67.44% (+0.80%)-0.02806218/7/2026$970.00$1.306Put41 - 44(+8)67.17% (+1.10%)-0.03129238/7/2026$975.00$1.477Put61440(+15)66.93% (+1.39%)-0.03490738/7/2026$980.00$1.672Put1811227(+1)66.72% (+1.68%)-0.03893118/7/2026$980.00$171.214Call1 - 11(+0)66.72% (+1.68%)0.9610518/7/2026$990.00$2.142Put197121(+0)66.39% (+2.24%)-0.0483258/7/2026$995.00$2.424Put51 - 81(+8)66.27% (+2.50%)-0.05375158/7/2026$1,000.00$2.741Put9236 - 517(+9)66.17% (+2.76%)-0.059698368/7/2026$1,000.00$152.298Call6228(+0)66.17% (+2.76%)0.94032548/7/2026$1,005.00$3.095Put612129(+9)66.09% (+2.99%)-0.06619158/7/2026$1,010.00$3.491Put74 - 50(+4)66.03% (+3.22%)-0.07326278/7/2026$1,010.00$143.055Call3 - - 3(+1)66.03% (+3.22%)0.92679928/7/2026$1,015.00$3.932Put3 - 122(+2)65.99% (+3.43%)-0.08091438/7/2026$1,020.00$4.419Put4 - 1123(+20)65.96% (+3.63%)-0.08915448/7/2026$1,020.00$133.991Call2 - - 5(+0)65.96% (+3.63%)0.91093418/7/2026$1,025.00$4.959Put82 - 106(+1)65.95% (+3.82%)-0.0980368/7/2026$1,025.00$129.533Call2 - - 1(+0)65.95% (+3.82%)0.90209518/7/2026$1,030.00$5.553Put31 - 274(+15)65.95% (+3.99%)-0.10751938/7/2026$1,030.00$125.130Call2 - - 2(+0)65.95% (+3.99%)0.89263128/7/2026$1,035.00$6.203Put10 - 1042(+11)65.95% (+4.15%)-0.11761918/7/2026$1,035.00$120.783Call2 - - 5(+0)65.95% (+4.15%)0.88254718/7/2026$1,040.00$6.915Put20313171(+3)65.97% (+4.30%)-0.128356118/7/2026$1,045.00$7.691Put15 - 487(+3)65.99% (+4.43%)-0.13971738/7/2026$1,050.00$8.532Put572513295(+10)64.88% (+3.40%)-0.151679308/7/2026$1,050.00$108.119Call3 - - 10(+1)66.02% (+4.54%)0.8485928/7/2026$1,055.00$9.442Put184127(+0)66.05% (+4.65%)-0.16423568/7/2026$1,060.00$10.426Put1952106(+17)66.09% (+4.74%)-0.177403128/7/2026$1,060.00$100.016Call1 - 129(+3)66.09% (+4.74%)0.82295218/7/2026$1,065.00$11.482Put2851955(+3)66.12% (+4.81%)-0.19112318Buy this stock tomorrow (Ad)Marc Chaikin, founder of Chaikin Analytics, is flagging a little-known company that just secured a partnership with Nvidia - one he believes positions it ahead of Tesla in the autonomous vehicle race. With a market-moving announcement expected on July 31st, Chaikin is urging investors to swap overpriced AI stocks for this under-the-radar name before markets open. He's also releasing a free Hotlist and Hitlist of buy and sell ideas for the second half of 2026.Get the ticker symbol and full details at no charge today8/7/2026$1,070.00$12.614Put59731107(+55)66.16% (+4.87%)-0.205372328/7/2026$1,070.00$92.209Call1 - - 5(+0)66.16% (+4.87%)0.79504718/7/2026$1,075.00$13.826Put942848122(+20)66.19% (+4.92%)-0.220174368/7/2026$1,080.00$15.118Put67516223(+123)66.22% (+4.96%)-0.235468298/7/2026$1,080.00$84.713Call32 - 20(+12)66.22% (+4.96%)0.76507228/7/2026$1,085.00$16.491Put9 - - 70(+8)66.25% (+4.99%)-0.25121358/7/2026$1,085.00$81.088Call11 - 2(+1)66.25% (+4.99%)0.74936518/7/2026$1,090.00$17.946Put343 - 90(+18)66.27% (+5.00%)-0.267396168/7/2026$1,095.00$19.488Put4 - - 39(-4)66.29% (+5.00%)-0.28402138/7/2026$1,095.00$74.084Call15 - - 15(+10)66.29% (+5.00%)0.71668258/7/2026$1,100.00$21.115Put1221433468(+100)66.46% (+5.14%)-0.301001698/7/2026$1,100.00$70.712Call271322(+13)66.30% (+4.99%)0.699758158/7/2026$1,105.00$22.827Put8 - - 73(-3)66.31% (+4.96%)-0.31830778/7/2026$1,105.00$67.424Call1 - - 5(+0)66.31% (+4.96%)0.68249118/7/2026$1,110.00$24.628Put59118136(+85)66.31% (+4.93%)-0.335954378/7/2026$1,110.00$64.224Call1 - - 6(+1)66.31% (+4.93%)0.6649218/7/2026$1,115.00$26.518Put1 - - 90(+23)66.30% (+4.89%)-0.35387918/7/2026$1,120.00$28.496Put69317100(+32)66.29% (+4.83%)-0.372026478/7/2026$1,120.00$58.088Call92613(+0)66.29% (+4.83%)0.62898358/7/2026$1,125.00$30.560Put35520189(+44)66.26% (+4.77%)-0.390368138/7/2026$1,125.00$55.153Call9746115(+3)66.26% (+4.77%)0.610687188/7/2026$1,130.00$32.719Put12084136(+13)66.23% (+4.69%)-0.408933448/7/2026$1,130.00$52.307Call3 - - 40(+0)66.23% (+4.69%)0.59222238/7/2026$1,135.00$34.967Put109 - 246(+2)66.19% (+4.61%)-0.427612338/7/2026$1,135.00$49.551Call6 - - 5(+0)66.19% (+4.61%)0.5736268/7/2026$1,140.00$37.301Put724105206236(+137)66.15% (+5.39%)-0.4463771228/7/2026$1,140.00$46.885Call404122(+1)66.15% (+4.52%)0.55491488/7/2026$1,145.00$39.726Put140138202(+118)66.09% (+4.42%)-0.465216568/7/2026$1,145.00$44.308Call1181339(+1)66.09% (+4.42%)0.53614158/7/2026$1,150.00$42.245Put147225180(+13)66.03% (+4.32%)-0.484121698/7/2026$1,150.00$41.819Call407849(+7)66.03% (+4.32%)0.517337268/7/2026$1,152.50$43.537Put2 - 19(+0)66.00% (+4.26%)-0.49356428/7/2026$1,152.50$40.609Call1 - 11(+1)66.00% (+4.26%)0.50793518/7/2026$1,155.00$44.851Put150 - 1190(+69)65.96% (+4.21%)-0.502997398/7/2026$1,155.00$39.422Call2831721(+3)65.96% (+4.21%)0.498538238/7/2026$1,157.50$46.187Put125523(+10)65.92% (+4.15%)-0.51241768/7/2026$1,157.50$38.256Call26117153(+153)65.92% (+4.15%)0.489149168/7/2026$1,160.00$47.544Put7547107(+20)65.88% (+5.37%)-0.521824318/7/2026$1,160.00$37.112Call1841610156(+126)65.88% (+4.09%)0.479772318/7/2026$1,162.50$48.922Put136535(+19)65.84% (+4.02%)-0.53121668/7/2026$1,162.50$35.991Call11531010(+10)65.84% (+4.02%)0.470414118/7/2026$1,165.00$50.327Put68 - 3223(+166)65.80% (+3.96%)-0.540605238/7/2026$1,165.00$34.891Call176246(+25)65.80% (+3.96%)0.461078128/7/2026$1,167.50$51.754Put1 - - 18(+9)65.75% (+3.90%)-0.54996418/7/2026$1,167.50$33.813Call4 - - 10(+10)65.75% (+3.90%)0.4517738/7/2026$1,170.00$53.202Put16 - - 64(-7)65.70% (+4.12%)-0.55928688/7/2026$1,170.00$32.757Call254139(+5)65.70% (+3.83%)0.442493118/7/2026$1,172.50$54.672Put7 - - 2(+1)67.00% (+5.11%)-0.56856778/7/2026$1,175.00$56.162Put122 - 62(+8)66.11% (+6.66%)-0.577805128/7/2026$1,175.00$30.712Call394187(+56)65.60% (+3.69%)0.4240517ALERT: Drop these 5 stocks before the market opens tomorrow! (Ad)The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings research points to the first half of 2026 as a particularly rough stretch for certain holdings. Some of America's most popular stocks could take serious damage as a radical market shift plays out. Analysts at Weiss Ratings have identified five names you may want to remove from your portfolio before this unfolds. If any of these are in your portfolio, now is the time to review your positions.See the 5 stocks to avoid8/7/2026$1,177.50$57.673Put3 - 13(+1)65.55% (+3.62%)-0.58728/7/2026$1,180.00$59.206Put10 - - 233(+163)65.50% (+3.55%)-0.59614968/7/2026$1,180.00$28.753Call63 - 4851(+6)65.50% (+3.55%)0.405776268/7/2026$1,185.00$62.342Put111285(+0)65.39% (+3.40%)-0.61431498/7/2026$1,185.00$26.880Call302 - 21(+1)65.39% (+3.40%)0.38770988/7/2026$1,190.00$65.563Put31 - 59(+0)65.27% (+3.26%)-0.63222638/7/2026$1,190.00$25.092Call22 - 6114(+1)65.27% (+3.26%)0.369887168/7/2026$1,195.00$23.389Call3 - 332(+0)65.15% (+3.10%)0.35234128/7/2026$1,200.00$72.249Put116 - 137(+9)65.03% (+2.95%)-0.66717548/7/2026$1,200.00$21.769Call2267085248(+64)65.03% (+2.95%)0.3350981308/7/2026$1,202.50$20.989Call7361100(+0)64.97% (+2.88%)0.326601368/7/2026$1,205.00$75.725Put32 - 62(-9)64.91% (+2.80%)-0.68417428/7/2026$1,205.00$20.230Call36111599(+0)64.91% (+2.80%)0.318194258/7/2026$1,207.50$19.492Call23790(+0)64.85% (+2.72%)0.309883178/7/2026$1,210.00$18.774Call69131774(+30)64.79% (+2.65%)0.30167378/7/2026$1,215.00$82.909Put5 - 533(+0)64.67% (+2.50%)-0.71697438/7/2026$1,215.00$17.399Call1 - - 38(+2)64.67% (+2.50%)0.28555418/7/2026$1,217.50$16.740Call5236(+6)64.61% (+2.43%)0.27765648/7/2026$1,220.00$16.101Call1301511438(+23)64.55% (+2.36%)0.269871348/7/2026$1,222.50$15.482Call4131(+1)64.49% (+2.29%)0.26220248/7/2026$1,225.00$90.415Put3 - 334(+0)64.44% (+2.22%)-0.74805218/7/2026$1,225.00$14.881Call2871367(+11)64.44% (+2.22%)0.254656178/7/2026$1,227.50$14.300Call6320(+0)64.39% (+2.16%)0.24723758/7/2026$1,230.00$13.738Call4853666(+6)64.34% (+2.10%)0.239948198/7/2026$1,235.00$12.669Call2621318(-2)64.24% (+1.98%)0.22576678/7/2026$1,240.00$11.672Call2610688(+5)64.17% (+1.88%)0.212128158/7/2026$1,245.00$10.744Call1111 - 14(-2)64.10% (+1.80%)0.19906248/7/2026$1,250.00$9.885Call138883599(+10)64.05% (+1.73%)0.186591668/7/2026$1,255.00$9.090Call50103615(+5)64.03% (+1.68%)0.17472118/7/2026$1,260.00$8.356Call38262139(+18)64.02% (+1.65%)0.163449158/7/2026$1,265.00$7.680Call1 - - 22(+6)64.03% (+1.65%)0.15278718/7/2026$1,270.00$7.059Call1910 - 33(+2)64.07% (+1.66%)0.142736118/7/2026$1,275.00$6.490Call68232355(+0)64.12% (+1.70%)0.13328158/7/2026$1,280.00$5.969Call1853333(+11)64.21% (+1.76%)0.1244128/7/2026$1,285.00$141.171Put1 - - 0(+0)64.31% (+1.84%)-0.88742418/7/2026$1,285.00$5.492Call224982(-1)64.31% (+1.84%)0.116083128/7/2026$1,290.00$5.057Call32 - - 23(+1)64.44% (+1.94%)0.10831688/7/2026$1,300.00$4.297Call592626567(+288)64.78% (+2.22%)0.094317508/7/2026$1,305.00$3.965Call6 - 621(+0)64.95% (+2.35%)0.08802828/7/2026$1,315.00$3.387Call3112(+0)65.39% (+2.70%)0.07675638/7/2026$1,320.00$3.136Call36205382(+0)65.63% (+2.90%)0.071716178/7/2026$1,325.00$2.905Call309189505(+1)65.89% (+3.11%)0.067034338/7/2026$1,330.00$2.695Call133213111(+10)66.16% (+3.33%)0.062686208/7/2026$1,335.00$2.502Call271164(+1)66.45% (+3.55%)0.0586578/7/2026$1,340.00$2.325Call4452769(+1)66.75% (+3.78%)0.05490715End-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 8/3/2026 by MarketBeat.com Staff. From Our PartnersLouis 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 | SponsoredCODE RED: AI Meltdown Imminent?After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...Paradigm Press | SponsoredTrump's gold order: the announcement they won't put on the front pageOn August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...Reagan Gold Group | 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 | SponsoredBofA: Digital Dollar Coming 2025-2030Bank of America just revealed your expiration date. In their Bloomberg interview, they didn't just predict the...Decentralized Masters | SponsoredThree oil giants buried the same discovery for 50 yearsIn 1976, Chevron tapped an energy source with no fuel costs, no carbon, and no supply chain - then killed the ...Behind the Markets | SponsoredWhere to Put $100 Before Trump's New Tech Law Rolls OutThe Financial Times says a new tech law puts America 'on the verge of a financial revolution.' Yahoo Finance e...Brownstone Research | 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.
Free LLY Stock Alerts