Top 5 Stocks to Buy Now
→ Stranded On The Flood Plains of History (From Porter & Company) (Ad)tc pixel Free LLY Stock Alerts

Eli Lilly and Company (LLY) Options Chain & Prices

Eli Lilly and Company logo
$1,110.37 +8.29 (+0.75%)
Closing price 03:58 PM Eastern
Extended Trading
$1,106.79 -3.58 (-0.32%)
As of 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 Massive. Learn more.
Compare

LLY Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/26/2026$900.00$0.132Put5834192
(+52)		90.37%
(+10.89%)		-0.00474450
6/26/2026$915.00$0.147Put9 - - 51
(+0)		84.97%
(+10.21%)		-0.0055412
6/26/2026$920.00$0.152Put80234259
(+38)		83.15%
(+10.03%)		-0.00583635
6/26/2026$925.00$0.158Put9 - - 16
(+0)		81.33%
(+9.82%)		-0.0061462
6/26/2026$935.00$0.169Put10 - - 29
(+0)		77.66%
(+9.36%)		-0.0068212
6/26/2026$940.00$0.175Put70134239
(+25)		75.81%
(+9.18%)		-0.00718756
6/26/2026$945.00$0.181Put2971124
(+2)		73.95%
(+8.97%)		-0.00757310
6/26/2026$950.00$0.187Put6842888
(+22)		72.08%
(+8.75%)		-0.00798340
6/26/2026$975.00$0.219Put4 - - 171
(+9)		62.64%
(+7.57%)		-0.010483
6/26/2026$980.00$0.227Put9 - 8137
(+0)		60.73%
(+7.26%)		-0.0111032
6/26/2026$985.00$0.235Put11 - 2219
(+1)		58.84%
(+6.95%)		-0.0117896
6/26/2026$990.00$0.244Put34127134
(+14)		56.95%
(+6.61%)		-0.01255816
6/26/2026$990.00$120.990Call1 - - 24
(+0)		56.95%
(+6.61%)		0.9875421
6/26/2026$995.00$0.255Put8 - 2271
(+198)		55.09%
(+6.23%)		-0.0134414
6/26/2026$995.00$116.004Call1 - - 14
(+0)		55.09%
(+6.23%)		0.986661
6/26/2026$1,000.00$0.268Put42 - 364
(+152)		53.27%
(+5.84%)		-0.0144824
6/26/2026$1,005.00$0.284Put93382
(+17)		51.51%
(+5.35%)		-0.0157479
6/26/2026$1,010.00$0.307Put21162
(+3)		49.83%
(+4.87%)		-0.017332
6/26/2026$1,010.00$101.064Call6 - - 25
(-2)		49.83%
(+4.87%)		0.9827761
6/26/2026$1,015.00$0.337Put98 - 167
(-11)		48.27%
(+4.37%)		-0.0193611
6/26/2026$1,020.00$0.378Put21 - 1955
(+6)		46.83%
(+3.87%)		-0.02200719
6/26/2026$1,025.00$0.435Put811120
(+19)		45.55%
(+3.40%)		-0.0254968
6/26/2026$1,025.00$86.201Call1 - - 28
(+0)		45.55%
(+3.40%)		0.9746231
6/26/2026$1,030.00$0.513Put1423199
(+3)		44.44%
(+2.98%)		-0.03009910
6/26/2026$1,035.00$0.620Put11717158
(+13)		43.48%
(+2.61%)		-0.03611816
6/26/2026$1,040.00$0.764Put48122276
(+47)		42.67%
(+2.29%)		-0.04391916
6/26/2026$1,045.00$0.954Put237 - 128
(+46)		41.99%
(+2.02%)		-0.05384910
6/26/2026$1,050.00$1.204Put793116271
(+47)		41.42%
(+1.79%)		-0.06632238
6/26/2026$1,050.00$61.983Call1 - - 113
(+1)		41.42%
(+1.79%)		0.9339081
6/26/2026$1,055.00$1.527Put37 - 1264
(+10)		40.93%
(+1.60%)		-0.08168117
6/26/2026$1,060.00$1.937Put1846116
(+12)		40.52%
(+1.42%)		-0.10029915
6/26/2026$1,065.00$2.453Put294164
(+2)		40.15%
(+1.26%)		-0.12251516
6/26/2026$1,070.00$3.092Put1222765219
(+69)		39.83%
(+1.11%)		-0.14854641
6/26/2026$1,070.00$43.878Call31 - 93
(-1)		39.83%
(+1.11%)		0.8520353
6/26/2026$1,075.00$3.877Put20614111
(+20)		39.55%
(+0.97%)		-0.1786248
6/26/2026$1,075.00$39.663Call3 - 234
(+0)		39.55%
(+0.97%)		0.8221243
6/26/2026$1,080.00$4.830Put1658194
(-1)		39.30%
(+3.61%)		-0.21284414
6/26/2026$1,080.00$35.614Call137662
(+0)		39.30%
(+0.84%)		0.7881366
6/26/2026$1,085.00$5.972Put2016290
(+16)		39.09%
(+0.72%)		-0.25107910
6/26/2026$1,085.00$31.754Call98144
(-1)		39.09%
(+0.72%)		0.7501534
SpaceX will mint billionaires. You won't be one of them. (Ad)

By the time a company goes public, 95% of the profits are typically already gone. SpaceX insiders bought in at a $20 billion valuation - you're being offered entry at $1.75 trillion. But one small, publicly traded company sits directly in SpaceX's supply chain, still priced like Wall Street hasn't noticed. It powers critical infrastructure Musk's operation can't run without. Dylan Jovine is naming it today, free.tc pixel

Get the ticker before Wall Street connects the dots
6/26/2026$1,090.00$7.326Put29151285
(+11)		38.91%
(+0.60%)		-0.29309719
6/26/2026$1,090.00$28.106Call1611355
(+1)		38.92%
(+0.62%)		0.7084138
6/26/2026$1,095.00$8.917Put441232133
(+1)		38.88%
(+0.62%)		-0.33856825
6/26/2026$1,095.00$24.691Call32219130
(+26)		38.79%
(+0.53%)		0.66334621
6/26/2026$1,100.00$10.761Put482215320
(-13)		38.71%
(+0.46%)		-0.38672927
6/26/2026$1,100.00$21.526Call552319222
(+17)		38.71%
(+0.32%)		0.61560139
6/26/2026$1,105.00$12.869Put117416951
(+18)		38.67%
(+0.42%)		-0.43675426
6/26/2026$1,105.00$18.626Call1076238118
(+26)		38.67%
(+0.42%)		0.56598934
6/26/2026$1,110.00$15.254Put253795
(+9)		38.68%
(+0.41%)		-0.48778414
6/26/2026$1,110.00$15.999Call1214960118
(+42)		38.68%
(+0.41%)		0.51544769
6/26/2026$1,115.00$17.917Put76149
(+1)		38.75%
(+0.43%)		-0.5387572
6/26/2026$1,115.00$13.647Call82136789
(+25)		38.75%
(+0.43%)		0.46498627
6/26/2026$1,120.00$20.850Put1511260
(+1)		38.86%
(+0.47%)		-0.5886217
6/26/2026$1,120.00$11.563Call617165435314
(+143)		38.86%
(+0.47%)		0.41558455
6/26/2026$1,125.00$24.042Put32 - 35
(+7)		39.01%
(+0.54%)		-0.6365393
6/26/2026$1,125.00$9.738Call703816119
(+56)		39.01%
(+0.54%)		0.36811939
6/26/2026$1,127.50$25.734Put43 - 8
(+1)		39.11%
(+0.58%)		-0.6595244
6/26/2026$1,127.50$8.918Call124271
(+50)		39.11%
(+0.58%)		0.34535511
6/26/2026$1,130.00$27.483Put72277
(-1)		39.21%
(+0.63%)		-0.6817717
6/26/2026$1,130.00$8.156Call29219254335
(+185)		39.21%
(+0.63%)		0.32332868
6/26/2026$1,132.50$29.284Put51216
(+0)		39.33%
(+0.68%)		-0.7031785
6/26/2026$1,132.50$7.449Call146218
(+1)		39.33%
(+0.68%)		0.3021069
6/26/2026$1,135.00$31.144Put11 - 29
(+1)		39.45%
(+0.74%)		-0.7237081
6/26/2026$1,135.00$6.795Call3022356475
(+20)		38.86%
(+0.15%)		0.28174463
6/26/2026$1,137.50$6.192Call139151
(+2)		39.58%
(+0.80%)		0.26226410
6/26/2026$1,140.00$35.006Put92459
(+0)		39.72%
(+0.86%)		-0.7620967
6/26/2026$1,140.00$5.635Call1232588194
(+71)		39.07%
(+0.22%)		0.24369560
6/26/2026$1,142.50$37.008Put1 - - 10
(-2)		39.86%
(+0.93%)		-0.7798361
6/26/2026$1,142.50$5.123Call52331
(+3)		39.86%
(+0.93%)		0.2260615
6/26/2026$1,145.00$4.653Call102392
(+8)		40.01%
(+0.99%)		0.2093518
6/26/2026$1,147.50$4.221Call104150
(+0)		40.16%
(+1.06%)		0.1935656
6/26/2026$1,150.00$43.248Put31 - 74
(+0)		40.31%
(+1.12%)		-0.8275073
6/26/2026$1,150.00$3.826Call99549919597
(+114)		39.49%
(+0.37%)		0.17870198
6/26/2026$1,152.50$45.401Put1 - - 3
(+1)		40.47%
(+1.19%)		-0.8415261
6/26/2026$1,152.50$3.465Call87134911
(+4)		40.47%
(+1.19%)		0.16473369
6/26/2026$1,155.00$3.134Call23 - 6133
(+26)		40.64%
(+1.25%)		0.1516338
6/26/2026$1,160.00$52.033Put2 - - 32
(+0)		40.97%
(+1.38%)		-0.8784282
6/26/2026$1,160.00$2.558Call752217264
(+10)		40.97%
(+1.38%)		0.12796525
6/26/2026$1,165.00$56.580Put2 - 225
(-3)		41.32%
(+1.49%)		-0.8991312
6/26/2026$1,165.00$2.081Call63138364
(+10)		41.32%
(+1.49%)		0.10743926
6/26/2026$1,170.00$1.689Call871627533
(+40)		40.77%
(+1.77%)		0.0898138
6/26/2026$1,175.00$1.368Call86282159
(+120)		42.04%
(+1.68%)		0.07478818
6/26/2026$1,180.00$70.685Put1 - - 15
(+2)		42.42%
(+1.76%)		-0.9446991
6/26/2026$1,180.00$1.107Call711427304
(+18)		42.42%
(+1.76%)		0.0621166
6/26/2026$1,185.00$0.896Call87112356
(+19)		42.83%
(+1.83%)		0.05150474
6/26/2026$1,190.00$0.728Call54417120
(+13)		43.28%
(+1.91%)		0.04271832
6/26/2026$1,195.00$0.594Call371557
(+29)		43.77%
(+1.98%)		0.03550525
6/26/2026$1,200.00$90.165Put2 - 215
(+0)		44.31%
(+2.07%)		-0.9775372
6/26/2026$1,200.00$0.488Call1701690393
(+93)		44.31%
(+2.07%)		0.029642109
6/26/2026$1,205.00$0.405Call288 - 34
(+18)		43.85%
(+1.09%)		0.02491224
Trump Takes Emergency Action - Plus Elon Musk's New Venture (Ad)

Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Trump has issued emergency support to accelerate the rollout, and it's already live in multiple states. The Financial Times reports Sam Altman is personally calling people to build this for OpenAI. A few little-known companies control the entire supply chain - meaning anyone who wants access must go through them. Their stocks are available to buy right now.tc pixel

See which companies control the supply chain behind this emerging tech
6/26/2026$1,210.00$0.341Call31 - 76
(+8)		45.61%
(+2.29%)		0.0211333
6/26/2026$1,215.00$0.291Call5 - 564
(+7)		46.38%
(+2.43%)		0.0181262
6/26/2026$1,220.00$0.253Call67449230
(+32)		47.24%
(+2.60%)		0.01574639
6/26/2026$1,225.00$0.223Call3 - - 47
(+0)		48.19%
(+2.79%)		0.0138663
6/26/2026$1,250.00$0.150Call1 - 1290
(+27)		53.92%
(+3.98%)		0.0088131
6/26/2026$1,260.00$0.137Call131869
(+18)		56.50%
(+4.49%)		0.00780813
6/26/2026$1,295.00$0.111Call2 - 29
(+0)		65.62%
(+6.09%)		0.0056671
6/26/2026$1,300.00$0.108Call4159606
(-14)		66.89%
(+6.29%)		0.00544515
6/26/2026$1,330.00$0.093Call53431115
(+115)		74.27%
(+7.44%)		0.0043439
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:LLY) was last updated on 6/23/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Louis 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 | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
The roadshow starts Monday. This stock isn't ready.
The SpaceX roadshow kicks off June 8. Goldman Sachs, the lead underwriter, will present the full S-1 to the wo...
Behind the Markets | Sponsoredtc pixel
CODE 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 | Sponsoredtc pixel
Do NOT Buy SpaceX – Do This Instead
SpaceX just went public - and Whitney Tilson, Harvard MBA and 30-year Wall Street veteran, says buying in coul...
Stansberry Research | Sponsoredtc pixel
Trump just signed it
A recent policy development is drawing attention from income-focused investors. According to one analyst, c...
Investors Alley | Sponsoredtc pixel
SpaceX is chump change compared to Elon’s $20T ‘iPhone’
Early Apple investors saw peak gains as high as 7,537% after the iPhone launched. Now, multiple insider source...
StocksToTrade | Sponsoredtc pixel