Free Trial

Eli Lilly and Company (LLY) Options Chain & Prices

Eli Lilly and Company logo
$1,014.93 +25.06 (+2.53%)
Closing price 05/13/2026 03:59 PM Eastern
Extended Trading
$1,018.05 +3.12 (+0.31%)
As of 08:17 AM 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 Massive. Learn more.

LLY Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/15/2026$820.00$0.040Put110690577
(+2)
99.70%
(+21.88%)
-0.00192594
5/15/2026$830.00$0.045Put808321239
(-3)
95.50%
(+21.35%)
-0.00223153
5/15/2026$830.00$184.880Call1 - - 26
(+0)
95.42%
(+21.24%)
0.9988451
5/15/2026$840.00$0.051Put4 - - 1290
(+37)
91.16%
(+20.56%)
-0.0025912
5/15/2026$850.00$0.057Put21591025
(-30)
86.93%
(+20.18%)
-0.00299115
5/15/2026$850.00$164.887Call21 - 139
(-1)
86.85%
(+20.06%)
0.9984322
5/15/2026$860.00$0.063Put1219876
(-13)
82.49%
(+19.40%)
-0.00347712
5/15/2026$865.00$0.067Put2 - - 53
(-83)
80.29%
(+18.97%)
-0.0037462
5/15/2026$870.00$0.071Put24 - - 609
(-64)
78.09%
(+18.57%)
-0.0040385
5/15/2026$870.00$144.896Call1 - - 179
(+0)
78.09%
(+18.54%)
0.9978171
5/15/2026$875.00$0.075Put24 - 5100
(+6)
75.87%
(+17.93%)
-0.0043575
5/15/2026$875.00$140.132Call70 - - 83
(+0)
75.96%
(+18.13%)
0.9976411
5/15/2026$880.00$0.079Put1622386
(-11)
73.65%
(+17.52%)
-0.0047087
5/15/2026$880.00$135.134Call4 - - 150
(-1)
73.74%
(+17.58%)
0.9974441
5/15/2026$885.00$0.083Put121993
(+1)
71.43%
(+16.75%)
-0.00509712
5/15/2026$890.00$0.088Put44114353
(+13)
69.21%
(+16.17%)
-0.00553319
5/15/2026$895.00$0.094Put211 - 319
(+24)
67.09%
(+15.43%)
-0.0060096
5/15/2026$900.00$0.101Put17315681124
(+92)
64.82%
(+14.37%)
-0.00660855
5/15/2026$900.00$114.914Call266 - 565
(-11)
64.82%
(+14.46%)
0.9963399
5/15/2026$905.00$0.109Put54617146
(+4)
62.67%
(+13.51%)
-0.00729425
5/15/2026$905.00$109.919Call1 - - 27
(+0)
62.67%
(+13.51%)
0.9959081
5/15/2026$910.00$0.119Put63 - 29401
(-2)
60.58%
(+12.53%)
-0.0081335
5/15/2026$910.00$104.924Call817240
(-3)
60.58%
(+12.53%)
0.9953853
5/15/2026$915.00$0.131Put351514117
(-3)
58.57%
(+11.53%)
-0.00917817
5/15/2026$915.00$100.164Call1 - - 121
(+2)
58.65%
(+11.62%)
0.9947641
5/15/2026$917.50$0.139Put1113110
(+25)
57.60%
(+10.98%)
-0.00980811
5/15/2026$920.00$0.148Put68815654
(+2)
56.67%
(+10.57%)
-0.01052735
5/15/2026$920.00$94.940Call31 - 148
(-8)
56.67%
(+10.57%)
0.9939073
5/15/2026$922.50$0.158Put2721992
(+69)
55.84%
(+10.19%)
-0.01127716
5/15/2026$925.00$0.170Put632014113
(+12)
54.96%
(+9.75%)
-0.01221323
5/15/2026$925.00$89.954Call3 - - 53
(-2)
54.89%
(+9.62%)
0.9927022
5/15/2026$927.50$0.184Put52 - 3158
(+90)
54.13%
(+9.34%)
-0.01329252
5/15/2026$930.00$0.200Put86215479
(-45)
53.33%
(+8.95%)
-0.01454167
5/15/2026$930.00$85.205Call72 - 310
(-4)
53.33%
(+8.95%)
0.9911245
5/15/2026$932.50$0.222Put10334515
(+7)
52.51%
(+8.54%)
-0.01612286
5/15/2026$935.00$0.245Put13547120
(+4)
51.79%
(+8.17%)
-0.017823123
5/15/2026$935.00$79.998Call51151
(-1)
51.79%
(+8.17%)
0.988874
5/15/2026$940.00$0.302Put2361556498
(+154)
50.53%
(+7.74%)
-0.02185789
5/15/2026$940.00$75.268Call91 - 494
(-4)
50.53%
(+7.74%)
0.9858047
5/15/2026$942.50$0.339Put64 - 1055
(-8)
49.93%
(+7.52%)
-0.02445262
Millionaire warns: Move your money now (Ad)

Larry Benedict, the hedge fund trader who generated $274 million in profits for clients and beat the S&P 500 by 18 times in 2025, says Trump's installation of a new Federal Reserve chair is triggering the most significant shift in U.S. markets in nearly 20 years. Benedict's track record around Fed moves is hard to ignore - 62% from a single position after 2020 rate cuts, 117% in under a month when rate hikes were signaled in 2022, and an 89% gain in 17 days following a Jackson Hole speech. He has already identified the one ticker he believes will be at the center of the coming money flows, and he's sharing it free.tc pixel

Click here to see the ticker Larry Benedict is recommending right now
5/15/2026$942.50$72.792Call1 - - 37
(-1)
49.93%
(+7.52%)
0.983831
5/15/2026$945.00$0.386Put21021192
(+3)
49.31%
(+7.22%)
-0.027723108
5/15/2026$945.00$70.319Call72 - - 103
(+0)
49.35%
(+7.32%)
0.9815923
5/15/2026$947.50$0.433Put10494100
(+28)
48.81%
(+7.15%)
-0.03087799
5/15/2026$947.50$67.624Call2 - - 13
(+0)
48.77%
(+7.05%)
0.978611
5/15/2026$950.00$0.497Put39332139495
(+16)
48.25%
(+6.90%)
-0.035171221
5/15/2026$950.00$65.166Call623116407
(+3)
48.25%
(+6.95%)
0.97534634
5/15/2026$952.50$0.567Put2302113360
(+4)
47.76%
(+6.77%)
-0.039706144
5/15/2026$952.50$62.943Call11 - 36
(-2)
47.80%
(+6.86%)
0.972011
5/15/2026$955.00$0.640Put2442434158
(+5)
47.33%
(+6.73%)
-0.04437966
5/15/2026$955.00$60.496Call3 - - 69
(-4)
47.33%
(+6.73%)
0.9678822
5/15/2026$960.00$0.835Put3888682373
(+99)
46.43%
(+6.50%)
-0.05663670
5/15/2026$960.00$55.417Call1094061470
(+1)
46.39%
(+6.42%)
0.95675335
5/15/2026$965.00$1.105Put1081537117
(+2)
45.52%
(+6.22%)
-0.0728767
5/15/2026$965.00$50.839Call2179107
(+8)
45.56%
(+6.26%)
0.94362113
5/15/2026$970.00$1.424Put781315155
(-35)
45.19%
(+6.73%)
-0.09135345
5/15/2026$970.00$45.877Call885714602
(-20)
44.68%
(+5.91%)
0.92538941
5/15/2026$975.00$1.850Put1722328170
(+39)
43.88%
(+5.65%)
-0.11499753
5/15/2026$975.00$41.448Call55427191
(-32)
43.88%
(+5.65%)
0.9041225
5/15/2026$980.00$2.419Put27049156314
(+78)
43.01%
(+5.22%)
-0.145128104
5/15/2026$980.00$36.906Call1343941374
(-40)
43.05%
(+5.25%)
0.87669664
5/15/2026$985.00$3.114Put1111325102
(+30)
42.21%
(+4.76%)
-0.17987840
5/15/2026$985.00$32.499Call893231154
(+16)
41.85%
(+4.41%)
0.84318233
5/15/2026$990.00$3.991Put1121817601
(+8)
41.44%
(+4.25%)
-0.22106356
5/15/2026$990.00$28.265Call2199172828
(+93)
41.48%
(+4.30%)
0.80274192
5/15/2026$995.00$5.036Put125241749
(+41)
40.77%
(+3.78%)
-0.26669832
5/15/2026$995.00$24.254Call28812763196
(+27)
41.43%
(+4.44%)
0.75482797
5/15/2026$1,000.00$6.459Put2946235335
(+55)
40.13%
(+3.22%)
-0.32372488
5/15/2026$1,000.00$20.342Call1,6889145493002
(-186)
40.13%
(+3.23%)
0.696864704
5/15/2026$1,005.00$8.055Put7316222
(+0)
39.65%
(+2.73%)
-0.38147143
5/15/2026$1,005.00$16.928Call28014489133
(+38)
39.63%
(+2.71%)
0.634723172
5/15/2026$1,010.00$10.067Put108166899
(+2)
39.27%
(+2.20%)
-0.44644628
5/15/2026$1,010.00$13.868Call449213149400
(+34)
39.25%
(+2.19%)
0.567654219
5/15/2026$1,015.00$12.449Put14576574
(+4)
39.02%
(+1.68%)
-0.51388353
5/15/2026$1,015.00$11.309Call44212648117
(+23)
39.02%
(+1.68%)
0.501283125
5/15/2026$1,020.00$15.209Put723325119
(-6)
38.90%
(+1.14%)
-0.58127154
5/15/2026$1,020.00$8.899Call1,629623668665
(+36)
38.90%
(+1.13%)
0.428563526
5/15/2026$1,025.00$18.338Put2615824
(+2)
38.90%
(+0.57%)
-0.64608716
5/15/2026$1,025.00$6.987Call48134664694
(+496)
38.91%
(+0.63%)
0.362006151
5/15/2026$1,030.00$21.977Put46321158
(+0)
39.04%
(0.00%)
-0.70887122
5/15/2026$1,030.00$5.426Call457167196686
(+75)
39.04%
(0.00%)
0.30059204
5/15/2026$1,035.00$25.768Put7027420
(+0)
39.28%
(-0.59%)
-0.76233435
5/15/2026$1,035.00$4.177Call378182135101
(+15)
39.28%
(-0.52%)
0.245863156
5/15/2026$1,040.00$29.822Put2315888
(+0)
39.63%
(-1.11%)
-0.80859817
5/15/2026$1,040.00$3.196Call467219139323
(-16)
39.63%
(-1.18%)
0.198619283
5/15/2026$1,045.00$34.095Put5229232
(+0)
40.09%
(-1.67%)
-0.84748625
5/15/2026$1,045.00$2.440Call166558595
(+17)
40.09%
(-1.75%)
0.15896977
5/15/2026$1,050.00$38.337Put58381869
(-3)
40.63%
(-2.31%)
-0.87793526
5/15/2026$1,050.00$1.864Call1,6657307291339
(+314)
40.66%
(-2.19%)
0.126488637
5/15/2026$1,055.00$43.134Put262067
(+0)
41.32%
(-2.66%)
-0.90486717
One coin wired into Elon's vision (Ad)

The Kevin Warsh Fed takeover is here. And he's brought a thesis with him that almost nobody is talking about. Warsh believes AI is deflationary. That productivity gains from artificial intelligence are quietly crushing inflation in the background… which gives the Fed cover to cut rates even while the economy is strong. If we're right, the macro environment flips bullish fast. And this asset sits at the intersection of two of the most powerful forces in the market right now.tc pixel

5/15/2026$1,055.00$1.449Call71373023
(+13)
41.29%
(-2.78%)
0.10159152
5/15/2026$1,060.00$47.825Put36211517
(+0)
42.09%
(-3.06%)
-0.92507518
5/15/2026$1,060.00$1.104Call32523067609
(+57)
42.09%
(-3.06%)
0.07979794
5/15/2026$1,065.00$52.375Put12841
(+1)
42.90%
(-3.54%)
-0.9401246
5/15/2026$1,065.00$0.870Call172846667
(+3)
42.90%
(-3.54%)
0.06427863
5/15/2026$1,070.00$57.203Put5632331
(+0)
43.82%
(-3.82%)
-0.95250816
5/15/2026$1,070.00$0.676Call904681330
(-7)
43.87%
(-3.77%)
0.05090833
5/15/2026$1,075.00$62.074Put22 - 1
(+1)
44.81%
(-4.03%)
-0.9621142
5/15/2026$1,075.00$0.544Call100332723
(+5)
44.81%
(-4.03%)
0.04148548
5/15/2026$1,080.00$67.207Put22 - 4
(+0)
45.92%
(-4.04%)
-0.9698252
5/15/2026$1,080.00$0.433Call7823171137
(-24)
45.92%
(-4.14%)
0.03335943
5/15/2026$1,085.00$0.357Call81322
(+0)
46.98%
(-4.29%)
0.0276268
5/15/2026$1,090.00$76.849Put8447
(+0)
48.15%
(-4.33%)
-0.9797225
5/15/2026$1,090.00$0.291Call17765411414
(+258)
48.21%
(-4.27%)
0.02265186
5/15/2026$1,095.00$0.246Call152 - 62
(-17)
49.36%
(-4.32%)
0.0191165
5/15/2026$1,100.00$0.207Call5441422062922
(+850)
50.69%
(-4.10%)
0.016011136
5/15/2026$1,110.00$0.155Call201722446
(-87)
53.27%
(-4.03%)
0.01188221
5/15/2026$1,120.00$0.121Call3636238
(-8)
56.73%
(-2.93%)
0.0090912
5/15/2026$1,140.00$0.081Call1 - 176
(+2)
61.94%
(-2.22%)
0.0058361
5/15/2026$1,150.00$0.070Call1312 - 246
(+8)
64.92%
(-1.51%)
0.0048744
5/15/2026$1,160.00$0.061Call1 - 182
(+2)
66.53%
(-2.26%)
0.0041631
5/15/2026$1,190.00$0.044Call37810449
(+0)
76.71%
(+1.41%)
0.00276213
5/15/2026$1,200.00$0.040Call51 - 811
(+12)
79.67%
(+2.39%)
0.0024414
5/15/2026$1,210.00$0.036Call1 - - 250
(+2)
82.42%
(+2.96%)
0.0021831
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:LLY) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners