Eli Lilly and Company (LLY) Options Chain & Prices $799.51 +6.50 (+0.82%) Closing price 07/14/2025 03:59 PM EasternExtended Trading$798.24 -1.26 (-0.16%) As of 07/14/2025 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 Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFDA EventsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock LLY Put and Call Options List 6/17/2027 1/15/2027 12/18/2026 9/18/2026 6/18/2026 3/20/2026 2/20/2026 1/16/2026 12/19/2025 11/21/2025 10/17/2025 9/19/2025 8/29/2025 8/22/2025 8/15/2025 8/8/2025 8/1/2025 7/25/2025 7/18/2025 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 to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades7/18/2025$640.00$0.054Put623551601(+73)77.74% (+17.94%)-0.002855117/18/2025$640.00$159.541Call11 - 21(+0)77.74% (+17.94%)0.99716117/18/2025$660.00$0.074Put12111719(-2)70.20% (+16.15%)-0.00421437/18/2025$660.00$139.577Call21151(+0)70.20% (+16.15%)0.99580327/18/2025$665.00$0.081Put1 - 138(+0)68.28% (+15.69%)-0.00464617/18/2025$670.00$0.087Put28226138(+7)66.35% (+15.22%)-0.005127187/18/2025$680.00$0.103Put356231196(+10)62.47% (+14.27%)-0.006275217/18/2025$680.00$119.620Call1 - - 232(+0)62.47% (+14.27%)0.99374317/18/2025$682.50$0.107Put12482(+2)61.50% (+14.03%)-0.0066157/18/2025$685.00$0.112Put12 - 1057(+16)60.53% (+13.78%)-0.0069685 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. 7/18/2025$687.50$0.117Put44 - 8(+8)59.57% (+13.54%)-0.00735217/18/2025$690.00$0.122Put2 - - 1526(-6)58.60% (+13.29%)-0.00776427/18/2025$695.00$0.134Put4 - 461(+0)56.68% (+12.80%)-0.00869137/18/2025$700.00$0.148Put10738281280(+130)54.87% (+12.39%)-0.009788327/18/2025$700.00$99.680Call541262(-8)54.78% (+12.30%)0.99023457/18/2025$702.50$0.155Put1 - - 0(+0)53.84% (+12.05%)-0.01041717/18/2025$705.00$0.164Put21 - - 128(+20)52.91% (+11.80%)-0.01110957/18/2025$710.00$0.185Put42414933(+11)51.09% (+11.29%)-0.012722197/18/2025$710.00$89.724Call1 - - 83(+12)51.09% (+11.29%)0.98730517/18/2025$712.50$0.197Put1010 - 27(+27)50.20% (+11.04%)-0.01366867/18/2025$715.00$0.210Put35 - 18391(+3)49.33% (+10.79%)-0.01473117/18/2025$717.50$0.225Put1 - - 0(+0)48.47% (+10.54%)-0.01592817/18/2025$722.50$0.263Put30554(+4)46.82% (+10.05%)-0.01881537/18/2025$725.00$0.286Put164384225(+6)46.03% (+9.81%)-0.020558177/18/2025$727.50$0.312Put181148(+8)45.27% (+9.57%)-0.02255177/18/2025$732.50$0.379Put311200(+0)43.82% (+9.10%)-0.02745497/18/2025$735.00$0.420Put1571221142(+6)43.13% (+8.87%)-0.030456367/18/2025$737.50$0.468Put2220113(+13)42.48% (+8.65%)-0.03390837/18/2025$742.50$0.590Put21 - 19(+19)41.26% (+8.21%)-0.0424427/18/2025$745.00$0.666Put243268342(+16)40.56% (+7.87%)-0.047665567/18/2025$747.50$0.756Put62420(+20)40.16% (+7.79%)-0.05366667/18/2025$755.00$1.121Put1401349315(+13)38.70% (+7.20%)-0.077212537/18/2025$755.00$45.693Call21 - - 30(+15)38.70% (+7.20%)0.92304377/18/2025$765.00$1.940Put2532840219(+69)37.07% (+6.48%)-0.125584747/18/2025$765.00$36.516Call41260(-1)21.74% (-8.85%)0.87490547/18/2025$767.50$2.228Put475534(+7)36.71% (+6.31%)-0.141462187/18/2025$770.00$2.556Put30256691561(+79)36.37% (+6.15%)-0.158995907/18/2025$770.00$32.133Call39288898(+10)36.37% (+6.15%)0.841704167/18/2025$772.50$2.930Put54222132(+31)36.04% (+6.00%)-0.178346217/18/2025$777.50$3.836Put39141224(+9)35.44% (+5.71%)-0.22254718Google did what!?!? (Ad)A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bill Gates has backed four companies in this space. The World Economic Forum calls it “the most exciting human discovery since fire.” Whitney Tilson believes this trend could mint a new class of wealthy investors—and he’s sharing one stock to watch now, for free.Gates and Altman are betting big—see why7/18/2025$777.50$25.911Call122 - 15(+12)35.44% (+5.71%)0.77862647/18/2025$782.50$4.987Put62252737(+28)34.91% (+5.45%)-0.274225307/18/2025$782.50$22.060Call1881095(+92)34.91% (+5.45%)0.727352147/18/2025$785.00$5.669Put37227073753(-44)34.67% (+5.05%)-0.30281197/18/2025$785.00$20.239Call721222262(+30)34.67% (+5.33%)0.699046297/18/2025$787.50$6.427Put66432234(+23)34.45% (+5.22%)-0.332997377/18/2025$787.50$18.495Call2711253(+43)34.45% (+5.40%)0.66908597/18/2025$790.00$7.269Put1757580530(+3)34.25% (+4.74%)-0.364773707/18/2025$790.00$16.833Call2438597905(+59)34.25% (+5.12%)0.637642907/18/2025$792.50$8.197Put223313319(+7)34.08% (+4.58%)-0.397776337/18/2025$792.50$15.257Call115445331(+2)34.16% (+5.10%)0.604906517/18/2025$795.00$9.218Put1707569120(+1)33.99% (+4.73%)-0.431925687/18/2025$795.00$13.771Call735355287362(+53)33.92% (+4.93%)0.5711412027/18/2025$797.50$10.330Put230353913(+1)34.09% (+5.16%)-0.466742357/18/2025$797.50$12.378Call103612636(+6)33.99% (+5.05%)0.536621557/18/2025$802.50$12.844Put4312(+1)33.59% (+4.72%)-0.53747347/18/2025$802.50$9.877Call1813113145(+36)33.59% (+4.72%)0.466618657/18/2025$805.00$14.247Put81248(+3)33.53% (+4.67%)-0.57269847/18/2025$805.00$8.769Call18711451337(+44)33.57% (+4.57%)0.4318071027/18/2025$807.50$7.756Call88581539(+13)33.49% (+4.63%)0.397571477/18/2025$810.00$17.333Put16141265(+4)33.47% (+4.59%)-0.64099657/18/2025$810.00$6.834Call651128208985(+45)33.66% (+4.78%)0.3642183227/18/2025$812.50$19.008Put1 - 10(+0)33.47% (+4.57%)-0.67348817/18/2025$812.50$6.000Call58341827(+11)33.47% (+4.57%)0.33204437/18/2025$815.00$5.250Call2217852432(+41)33.50% (+4.55%)0.3012651387/18/2025$820.00$24.533Put592330982(+1)33.60% (+4.54%)-0.761735207/18/2025$820.00$3.983Call2,1129968192468(-40)33.27% (+4.05%)0.2446937047/18/2025$825.00$2.988Call410153122383(+55)33.77% (+4.36%)0.1954941797/18/2025$830.00$32.831Put4 - - 217(+0)34.03% (+4.59%)-0.853347/18/2025$830.00$2.222Call9163474682323(+351)33.98% (+4.26%)0.1539373637/18/2025$835.00$1.641Call1,287285940451(+184)34.33% (+4.63%)0.1197193427/18/2025$840.00$41.873Put1 - - 167(+0)34.68% (+4.68%)-0.91561317/18/2025$840.00$1.205Call3941281961236(-11)34.58% (+3.98%)0.0921631707/18/2025$845.00$0.882Call1163537793(-7)35.07% (+4.73%)0.070397727/18/2025$850.00$51.378Put2 - 1871(-5)35.52% (+4.79%)-0.95489427/18/2025$850.00$0.646Call72027831515670(-71)35.34% (+4.20%)0.0535022317/18/2025$855.00$0.474Call59207184(-1)36.02% (+4.84%)0.040596237/18/2025$860.00$0.351Call3761241001402(+11)36.58% (+4.90%)0.0308761117/18/2025$865.00$0.263Call284210(+0)37.21% (+4.98%)0.023636107/18/2025$870.00$0.200Call1094527451(+10)37.93% (+5.08%)0.018301257/18/2025$875.00$0.156Call3428 - 0(+0)38.74% (+5.21%)0.014392247/18/2025$880.00$81.022Put3 - - 13(-5)39.65% (+5.37%)-0.9958717/18/2025$880.00$0.124Call53356652(-5)40.40% (+6.11%)0.011533107/18/2025$885.00$0.102Call12 - 10(+0)40.66% (+5.57%)0.00943727/18/2025$890.00$0.085Call2115971(+11)41.75% (+5.81%)0.00788797/18/2025$900.00$101.008Put3 - - 10(+0)44.14% (+6.37%)-0.99897717/18/2025$900.00$0.064Call408193704(+6)44.14% (+6.37%)0.005833257/18/2025$910.00$111.007Put1 - - 1(+0)46.72% (+7.00%)-0.9994117/18/2025$910.00$0.052Call2 - - 563(+0)46.72% (+7.00%)0.00458217/18/2025$920.00$121.006Put1 - - 0(+0)49.37% (+7.67%)-0.9996651[No Brainer Gold Play]: “Show me a better investment.” (Ad)A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the quiet buildup behind the scenes. Now, in just days, the floodgates are set to open. The greatest investor of all time could validate what Garrett Goggin has been saying for months: Gold is entering a once-in-a-generation mania. Front-running Buffett has never been more urgent — and four tiny miners could be your ticket to 100X gains.Click here to get Garrett’s Top Four picks now.7/18/2025$920.00$0.044Call9 - 8489(-2)49.37% (+7.67%)0.00374337/18/2025$940.00$0.033Call3 - 3721(+1)54.62% (+8.97%)0.00265927/18/2025$950.00$0.029Call64242714522(-206)57.16% (+9.60%)0.00227527End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Amgen Options Biogen Options Incyte Options Moderna 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 7/15/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredThis Signal Only Flashes Once Every 4 Years – And It Just TriggeredThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredPresidential Bombshell: $150T Resource to Be Released as soon as this Summer?Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...Paradigm Press | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredBanks aren’t ready for this altcoin—are you?Our expert analysts have identified a $100 billion gap in the crypto market. Only one project is perfectly ...Crypto 101 Media | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | 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. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial 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 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