Go Pro

Eli Lilly and Company (LLY) Options Chain & Prices

Eli Lilly and Company logo
$1,185.71 -2.87 (-0.24%)
Closing price 07/13/2026 03:59 PM Eastern
Extended Trading
$1,178.00 -7.71 (-0.65%)
As of 05:01 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
7/17/2026$950.00$0.101Put481207101583
(-1)
79.93%
(+15.37%)
-0.003455130
7/17/2026$950.00$238.095Call25 - 15131
(+0)
79.96%
(+15.40%)
0.996337
7/17/2026$960.00$0.110Put28131629
(+0)
77.20%
(+14.73%)
-0.0038579
7/17/2026$970.00$0.121Put1897229
(+1)
74.48%
(+14.14%)
-0.00431814
7/17/2026$980.00$0.132Put61 - 267
(-1)
71.77%
(+13.57%)
-0.0048516
7/17/2026$980.00$208.147Call2 - - 146
(-2)
71.80%
(+13.60%)
0.9949372
7/17/2026$990.00$0.145Put16 - 4352
(-4)
69.07%
(+13.05%)
-0.0054757
7/17/2026$1,000.00$0.161Put1041540819
(+8)
66.40%
(+12.56%)
-0.00621556
7/17/2026$1,000.00$188.190Call24 - 2256
(+6)
66.43%
(+12.53%)
0.99357715
7/17/2026$1,010.00$0.179Put1622662
(-3)
63.75%
(+12.11%)
-0.00710210
7/17/2026$1,010.00$178.215Call1 - - 72
(+0)
63.78%
(+12.14%)
0.9926921
7/17/2026$1,015.00$0.189Put70123017
(-1)
62.44%
(+11.90%)
-0.00761543
7/17/2026$1,020.00$0.200Put53221232
(-2)
61.17%
(+11.72%)
-0.00816919
7/17/2026$1,020.00$168.244Call22 - 497
(-1)
61.17%
(+11.72%)
0.9916142
7/17/2026$1,025.00$0.213Put59 - 5542
(+0)
59.85%
(+11.50%)
-0.00881758
7/17/2026$1,030.00$0.228Put9 - 1243
(+0)
58.57%
(+11.31%)
-0.0095269
7/17/2026$1,030.00$158.278Call21 - 124
(+0)
58.60%
(+11.34%)
0.9902762
7/17/2026$1,035.00$0.244Put62213305
(+0)
57.31%
(+11.13%)
-0.01032662
7/17/2026$1,040.00$0.262Put8136256
(+10)
56.10%
(+10.99%)
-0.01120811
7/17/2026$1,040.00$148.319Call11 - 189
(+4)
56.10%
(+10.92%)
0.9885771
7/17/2026$1,045.00$0.283Put18213141
(+1)
54.84%
(+10.78%)
-0.01226418
7/17/2026$1,050.00$0.307Put1361127638
(+28)
53.65%
(+10.32%)
-0.01344631
7/17/2026$1,050.00$138.371Call511283
(-1)
53.68%
(+10.65%)
0.9863735
7/17/2026$1,060.00$0.367Put3 - 1303
(+8)
51.36%
(+10.32%)
-0.0163573
7/17/2026$1,070.00$0.451Put2310 - 188
(+10)
49.19%
(+9.98%)
-0.02038911
7/17/2026$1,070.00$118.529Call21 - 192
(+0)
49.19%
(+9.98%)
0.9794052
7/17/2026$1,075.00$0.505Put1312 - 221
(+2)
48.17%
(+9.81%)
-0.0229674
7/17/2026$1,080.00$0.572Put71327415
(+22)
47.20%
(+9.65%)
-0.02603721
7/17/2026$1,085.00$0.652Put71126
(+5)
46.28%
(+9.48%)
-0.0297056
7/17/2026$1,085.00$103.741Call1 - 110
(+0)
46.28%
(+9.48%)
0.9701011
7/17/2026$1,090.00$0.750Put30216226
(+18)
45.42%
(+9.31%)
-0.03408710
7/17/2026$1,095.00$0.870Put143548
(+17)
44.61%
(+9.10%)
-0.0393419
7/17/2026$1,100.00$1.016Put1033831709
(+10)
43.86%
(+8.97%)
-0.04563153
7/17/2026$1,100.00$89.116Call1281414750
(+53)
43.86%
(+8.94%)
0.95420227
7/17/2026$1,105.00$1.196Put203236
(+12)
43.17%
(+8.82%)
-0.0531329
7/17/2026$1,110.00$1.416Put631318336
(+98)
42.54%
(+8.66%)
-0.06207628
7/17/2026$1,110.00$79.522Call21 - 515
(+0)
42.54%
(+8.63%)
0.937792
7/17/2026$1,115.00$1.684Put73349127
(+39)
41.96%
(+8.49%)
-0.07264329
7/17/2026$1,115.00$74.793Call1 - - 139
(-1)
41.96%
(+8.52%)
0.9272421
7/17/2026$1,120.00$2.010Put992451327
(+79)
41.44%
(+8.38%)
-0.08509640
SPCX Warning - and Worst News for Stocks in 50 Years (Ad)

Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in 50 years - and it has nothing to do with a single stock. According to multiple Wall Street banks, a coming crisis could keep your portfolio in the red for 10 years or longer. Keith Kaplan, CEO of TradeSmith, is sharing what you can do to protect your wealth before it hits.tc pixel

Learn how to prepare your portfolio for what's coming next
7/17/2026$1,120.00$70.123Call1241310
(-1)
41.44%
(+8.38%)
0.9148248
7/17/2026$1,125.00$2.405Put38616162
(+79)
40.97%
(+8.23%)
-0.09961625
7/17/2026$1,125.00$65.520Call25 - - 23
(+0)
40.97%
(+8.23%)
0.90033612
7/17/2026$1,130.00$2.881Put1122562183
(+79)
40.52%
(+8.11%)
-0.11645645
7/17/2026$1,130.00$60.999Call27 - 1224
(-2)
40.54%
(+8.13%)
0.8835514
7/17/2026$1,135.00$3.450Put96463987
(+8)
40.15%
(+8.02%)
-0.13575348
7/17/2026$1,135.00$56.570Call1 - - 17
(-1)
40.15%
(+8.02%)
0.8643021
7/17/2026$1,140.00$4.127Put1072461472
(+5)
39.81%
(+7.91%)
-0.15771648
7/17/2026$1,140.00$52.249Call1135314
(-3)
39.81%
(+7.90%)
0.84242410
7/17/2026$1,145.00$4.925Put4520563
(+5)
39.50%
(+7.99%)
-0.18236817
7/17/2026$1,150.00$5.862Put1407252573
(+49)
39.22%
(+7.90%)
-0.20985365
7/17/2026$1,150.00$43.987Call2531502
(-1)
39.22%
(+7.73%)
0.79048211
7/17/2026$1,155.00$6.950Put53161
(+0)
38.97%
(+7.64%)
-0.240035
7/17/2026$1,155.00$40.075Call86134
(+0)
38.97%
(+7.64%)
0.760415
7/17/2026$1,160.00$8.205Put1122452350
(+9)
39.19%
(+7.99%)
-0.27288544
7/17/2026$1,160.00$36.330Call723538
(+19)
38.75%
(+7.57%)
0.7277116
7/17/2026$1,165.00$9.639Put4514963
(+17)
38.56%
(+7.50%)
-0.30816619
7/17/2026$1,165.00$32.763Call2323 - 22
(+0)
38.56%
(+7.49%)
0.6925936
7/17/2026$1,170.00$11.265Put1047713308
(+129)
38.39%
(+7.43%)
-0.3456136
7/17/2026$1,170.00$29.388Call32178401
(+7)
38.39%
(+7.43%)
0.65531918
7/17/2026$1,175.00$13.096Put15019118208
(+155)
38.24%
(+7.37%)
-0.38490843
7/17/2026$1,175.00$26.216Call3122962
(+7)
38.24%
(+7.37%)
0.6162420
7/17/2026$1,180.00$15.136Put903126330
(+87)
38.70%
(+8.85%)
-0.42555542
7/17/2026$1,180.00$23.253Call1327041393
(-6)
38.12%
(+7.32%)
0.57577656
7/17/2026$1,185.00$17.397Put1065140336
(+291)
38.02%
(+7.27%)
-0.46720651
7/17/2026$1,185.00$20.507Call5433775
(+30)
38.02%
(+7.27%)
0.5343933
7/17/2026$1,190.00$19.875Put843740335
(+254)
37.94%
(+7.22%)
-0.50922841
7/17/2026$1,190.00$17.980Call1959180312
(+56)
37.94%
(+7.22%)
0.492597123
7/17/2026$1,195.00$22.576Put24138126
(+1)
37.88%
(+7.17%)
-0.55116413
7/17/2026$1,195.00$15.673Call73362720
(+16)
37.88%
(+7.17%)
0.4509147
7/17/2026$1,200.00$25.496Put19811491
(+34)
37.84%
(+7.84%)
-0.59246212
7/17/2026$1,200.00$13.584Call1,6311,0864872426
(-279)
37.84%
(+7.13%)
0.409859321
7/17/2026$1,205.00$28.627Put1064125
(+2)
37.82%
(+7.09%)
-0.6326295
7/17/2026$1,205.00$11.706Call32111830
(+22)
37.82%
(+7.09%)
0.36992521
7/17/2026$1,210.00$31.968Put18142154
(+133)
37.83%
(+7.06%)
-0.6712329
7/17/2026$1,210.00$10.034Call82174953
(+38)
37.83%
(+7.06%)
0.33157342
7/17/2026$1,215.00$35.501Put5 - 419
(+6)
37.85%
(+7.03%)
-0.7078375
7/17/2026$1,215.00$8.556Call3915758
(+14)
37.85%
(+7.03%)
0.29518120
7/17/2026$1,220.00$39.221Put1921495
(+2)
37.91%
(+7.01%)
-0.74216511
7/17/2026$1,220.00$7.262Call29579571312
(-2)
37.91%
(+7.01%)
0.261076103
7/17/2026$1,225.00$43.109Put7254
(+0)
37.99%
(+6.99%)
-0.7739196
7/17/2026$1,225.00$6.136Call64431480
(+58)
37.99%
(+6.99%)
0.22949336
7/17/2026$1,230.00$47.154Put2117
(-2)
38.10%
(+6.98%)
-0.803022
7/17/2026$1,230.00$5.166Call463201131131
(+110)
37.79%
(+5.74%)
0.200585151
7/17/2026$1,235.00$51.340Put4224
(+0)
38.24%
(+6.97%)
-0.829294
7/17/2026$1,235.00$4.337Call2271325
(+17)
38.24%
(+6.97%)
0.17443522
7/17/2026$1,240.00$55.651Put6 - 293
(-2)
38.42%
(+6.97%)
-0.8528554
7/17/2026$1,240.00$3.633Call22260681047
(+77)
38.42%
(+6.97%)
0.15102686
7/17/2026$1,245.00$3.040Call2412510
(+5)
38.63%
(+6.99%)
0.13030618
7/17/2026$1,250.00$2.543Call560260204192
(+158)
38.88%
(+7.01%)
0.112129187
Gates. Google. The Pentagon. (Ad)

Bill Gates wrote a $100 million check. Google signed a 15-year contract. The Pentagon named it their top energy priority. All three are backing the same company - and the same energy source that holds 140 times global electricity demand. Last year a drilling crew cracked through three miles of solid rock in 16 days - the government had projected 64. On August 18th, Washington is handing this technology a tax credit advantage that solar and wind no longer receive.tc pixel

See the company Gates, Google, and the Pentagon are all backing
7/17/2026$1,255.00$2.130Call171177276
(+42)
39.17%
(+7.06%)
0.09634553
7/17/2026$1,260.00$1.788Call11328781235
(+343)
39.50%
(+7.12%)
0.08273648
7/17/2026$1,265.00$1.505Call69193911
(+5)
40.15%
(+7.47%)
0.07109932
7/17/2026$1,270.00$1.273Call5172220
(+2)
40.30%
(+7.29%)
0.06119822
7/17/2026$1,275.00$1.083Call43141427
(+11)
41.00%
(+7.68%)
0.05281821
7/17/2026$1,280.00$93.064Put811 - 84
(+0)
41.28%
(+7.56%)
-0.95850751
7/17/2026$1,280.00$0.927Call3391571261027
(-174)
41.28%
(+7.56%)
0.045752113
7/17/2026$1,285.00$0.798Call81133417
(+4)
41.84%
(+7.76%)
0.03979435
7/17/2026$1,290.00$0.692Call4821533
(+6)
42.44%
(+7.96%)
0.03478437
7/17/2026$1,295.00$0.605Call27345
(+4)
43.07%
(+8.14%)
0.03056124
7/17/2026$1,300.00$112.720Put10 - - 125
(+0)
43.75%
(+8.38%)
-0.9775452
7/17/2026$1,300.00$0.533Call5732193013357
(+587)
42.97%
(+7.43%)
0.02699201
7/17/2026$1,305.00$0.472Call54 - 16
(+10)
44.45%
(+8.65%)
0.0239673
7/17/2026$1,310.00$0.422Call1 - - 7
(+3)
45.18%
(+8.93%)
0.0213971
7/17/2026$1,320.00$132.570Put1 - - 1
(+0)
46.71%
(+9.55%)
-0.9872451
7/17/2026$1,320.00$0.342Call51141155
(-13)
46.71%
(+9.55%)
0.01730821
7/17/2026$1,325.00$0.311Call1 - 14
(+0)
47.50%
(+9.92%)
0.0156791
7/17/2026$1,330.00$0.284Call6041251
(+0)
48.33%
(+10.25%)
0.01422651
7/17/2026$1,335.00$0.261Call7471536
(+31)
49.15%
(+10.62%)
0.01374
7/17/2026$1,340.00$0.240Call19838301354
(+167)
49.99%
(+11.02%)
0.01192683
7/17/2026$1,345.00$0.223Call5134
(+4)
50.83%
(+11.37%)
0.0109825
7/17/2026$1,350.00$0.207Call171451
(+1)
51.68%
(+11.76%)
0.010155
7/17/2026$1,355.00$0.194Call3 - - 1
(+0)
52.54%
(+12.16%)
0.0094133
7/17/2026$1,360.00$0.182Call151116256
(+0)
53.40%
(+12.60%)
0.00875923
7/17/2026$1,365.00$0.171Call11 - 0
(+0)
54.27%
(+12.98%)
0.0081751
7/17/2026$1,380.00$0.145Call1214521259
(-14)
56.91%
(+14.24%)
0.00675826
7/17/2026$1,385.00$0.138Call16 - 160
(+0)
57.80%
(+14.67%)
0.0063762
7/17/2026$1,390.00$0.131Call99 - 1
(+0)
58.69%
(+15.13%)
0.006031
7/17/2026$1,395.00$207.442Put2 - - 0
(+0)
59.56%
(+15.50%)
-0.9976092
7/17/2026$1,395.00$0.126Call112820
(+20)
59.59%
(+15.56%)
0.0057155
7/17/2026$1,400.00$212.440Put10 - - 1
(+0)
60.45%
(+15.92%)
-0.997794
7/17/2026$1,400.00$0.120Call1487462475
(+43)
60.48%
(+15.99%)
0.00542850
7/17/2026$1,405.00$217.439Put16 - - 0
(+0)
61.34%
(+16.35%)
-0.99795411
7/17/2026$1,405.00$0.116Call74125340
(+40)
61.37%
(+16.38%)
0.00516565
7/17/2026$1,410.00$222.437Put16 - - 0
(+0)
62.24%
(+16.81%)
-0.99810511
7/17/2026$1,410.00$0.111Call11410
(+0)
62.27%
(+16.84%)
0.00492411
7/17/2026$1,415.00$227.436Put4 - - 0
(+0)
63.13%
(+17.20%)
-0.9982443
7/17/2026$1,420.00$232.435Put4 - - 0
(+0)
64.03%
(+17.62%)
-0.9983723
7/17/2026$1,420.00$0.103Call42226179
(+0)
64.06%
(+17.65%)
0.00449627
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:LLY) was last updated on 7/14/2026 by MarketBeat.com Staff.
From Our Partners