Go Pro

Eli Lilly and Company (LLY) Options Chain & Prices

Eli Lilly and Company logo
$1,115.53 -7.47 (-0.66%)
Closing price 09/11/2026 03:58 PM Eastern
Extended Trading
$1,116.14 +0.61 (+0.05%)
As of 09/11/2026 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.

LLY Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/18/2026$900.00$0.043Put342271955
(+9)
53.95%
(+1.43%)
-0.00186116
9/18/2026$900.00$215.076Call3 - 2173
(+0)
53.92%
(+1.43%)
0.9982283
9/18/2026$930.00$0.082Put4 - 4186
(+0)
49.39%
(+1.07%)
-0.0036623
9/18/2026$940.00$0.101Put10 - 5579
(+142)
47.76%
(+0.85%)
-0.00453910
9/18/2026$950.00$0.123Put8 - 4236
(+0)
46.05%
(+0.51%)
-0.0056276
9/18/2026$960.00$0.150Put10 - - 338
(+0)
44.33%
(+0.27%)
-0.0069482
9/18/2026$970.00$0.183Put19 - 2213
(+4)
42.60%
(-0.06%)
-0.00860419
9/18/2026$980.00$0.225Put3523283
(+5)
40.86%
(-0.42%)
-0.01072727
9/18/2026$980.00$135.325Call3 - - 83
(-1)
40.86%
(-0.46%)
0.9893961
9/18/2026$990.00$0.280Put19 - 2395
(-1)
39.17%
(-0.81%)
-0.01354716
9/18/2026$1,000.00$0.356Put1314132375
(-1)
37.54%
(-1.22%)
-0.01740786
9/18/2026$1,000.00$115.472Call611387
(+1)
37.54%
(+0.20%)
0.9827496
9/18/2026$1,005.00$0.406Put761111
(+11)
37.60%
(-0.62%)
-0.01989576
9/18/2026$1,010.00$0.466Put2622340
(+3)
36.03%
(-1.65%)
-0.02286221
9/18/2026$1,015.00$0.539Put26120
(+0)
35.32%
(-1.80%)
-0.02643516
9/18/2026$1,020.00$0.629Put6 - 3453
(+1)
34.66%
(-1.91%)
-0.0307475
9/18/2026$1,025.00$0.739Put11 - 0
(+0)
34.04%
(-2.18%)
-0.0359331
9/18/2026$1,030.00$0.877Put652124529
(+3)
33.45%
(-2.31%)
-0.04222121
9/18/2026$1,030.00$86.015Call2 - - 57
(+0)
33.45%
(-2.34%)
0.9580922
9/18/2026$1,035.00$1.045Put52 - 6
(+6)
32.91%
(-2.48%)
-0.0497634
9/18/2026$1,040.00$1.253Put991131732
(+4)
32.41%
(-2.58%)
-0.05883745
9/18/2026$1,045.00$1.509Put30111010
(+10)
31.95%
(-2.70%)
-0.06964511
9/18/2026$1,050.00$1.824Put466261176
(+30)
31.53%
(-2.80%)
-0.08248225
9/18/2026$1,050.00$66.974Call7 - 7244
(+1)
31.53%
(-2.80%)
0.9181324
9/18/2026$1,055.00$2.206Put521115
(+5)
31.75%
(-2.31%)
-0.09756619
9/18/2026$1,060.00$2.672Put2005788293
(-3)
30.79%
(-3.00%)
-0.11520642
9/18/2026$1,060.00$57.825Call714268
(+0)
30.79%
(-2.98%)
0.885694
9/18/2026$1,065.00$3.233Put531410
(+0)
30.47%
(-3.05%)
-0.13554214
9/18/2026$1,070.00$3.907Put1512241717
(-17)
30.17%
(-3.13%)
-0.15889450
9/18/2026$1,070.00$49.058Call2 - - 140
(+0)
30.17%
(-3.11%)
0.8424092
9/18/2026$1,075.00$4.705Put81223748
(+48)
29.90%
(-3.18%)
-0.1852369
9/18/2026$1,080.00$5.652Put621519661
(+17)
29.65%
(-3.21%)
-0.21481543
9/18/2026$1,080.00$40.798Call1 - 1339
(+0)
29.65%
(-3.21%)
0.787031
9/18/2026$1,085.00$6.759Put713243
(+3)
29.43%
(-3.25%)
-0.24748327
9/18/2026$1,085.00$36.899Call1 - - 1
(+1)
29.43%
(-3.25%)
0.75471
9/18/2026$1,090.00$8.044Put1272047449
(+10)
29.23%
(-3.29%)
-0.2831468
9/18/2026$1,095.00$9.529Put63718
(+8)
29.06%
(-3.31%)
-0.32165820
9/18/2026$1,095.00$29.652Call1 - - 0
(+0)
29.06%
(-3.32%)
0.6813441
9/18/2026$1,100.00$11.219Put21056471255
(+78)
28.90%
(-3.34%)
-0.36253589
9/18/2026$1,100.00$26.332Call5645602
(+7)
28.90%
(-3.34%)
0.64089221
Gold majors have a big problem (Ad)

Newmont spent 15 billion dollars acquiring Newcrest in 2023, the largest deal in gold mining history. Yet production stayed at 5.9 million ounces, unchanged from 2020. Newmont, Barrick and Agnico all face the same reserve shortage, pushing majors toward acquiring smaller producing miners. Recent deals show the pattern: Rupert Resources jumped 67 percent and G2 Goldfields jumped 79 percent the day their buyouts were announced. Analyst Garrett Goggin has identified four junior miners he believes are next on the shopping list.tc pixel

See the four junior gold miners flagged as potential buyout targets
9/18/2026$1,105.00$13.136Put412076
(+6)
28.77%
(-3.36%)
-0.40545927
9/18/2026$1,105.00$23.234Call43 - 1
(+1)
28.77%
(-3.35%)
0.5984714
9/18/2026$1,110.00$15.288Put118224329
(+5)
28.67%
(-3.35%)
-0.44984646
9/18/2026$1,110.00$20.367Call25316225
(+1)
28.67%
(-3.35%)
0.5546413
9/18/2026$1,115.00$17.673Put772932
(+2)
28.59%
(-3.36%)
-0.49498633
9/18/2026$1,115.00$17.737Call8522560
(+0)
28.59%
(-3.35%)
0.51000928
9/18/2026$1,120.00$20.310Put1444441574
(+13)
28.53%
(-3.34%)
-0.54033563
9/18/2026$1,120.00$15.348Call782825286
(-7)
28.53%
(-3.34%)
0.46524957
9/18/2026$1,125.00$23.185Put3821019
(+19)
28.51%
(-3.32%)
-0.58511315
9/18/2026$1,125.00$13.198Call130347937
(+37)
28.51%
(-3.32%)
0.42103961
9/18/2026$1,130.00$26.294Put4123538
(+16)
28.50%
(-3.29%)
-0.62867323
9/18/2026$1,130.00$11.281Call571710149
(+1)
29.50%
(-2.29%)
0.37802747
9/18/2026$1,135.00$29.636Put421 - 10
(+10)
28.53%
(-3.24%)
-0.67044812
9/18/2026$1,135.00$9.589Call28378
(+8)
28.53%
(-3.24%)
0.33681718
9/18/2026$1,140.00$33.187Put2112734
(+1)
28.59%
(-3.19%)
-0.70989914
9/18/2026$1,140.00$8.110Call1522717592
(+42)
28.59%
(-3.19%)
0.29789973
9/18/2026$1,145.00$36.941Put2 - - 1
(+1)
28.67%
(-3.12%)
-0.746572
9/18/2026$1,145.00$6.828Call364414
(+14)
28.67%
(-3.12%)
0.26168217
9/18/2026$1,150.00$40.880Put217 - - 690
(-3)
28.78%
(-3.04%)
-0.78026983
9/18/2026$1,150.00$5.728Call1341075255
(+7)
28.78%
(-3.04%)
0.22843565
9/18/2026$1,155.00$44.977Put21 - - 2
(+2)
28.92%
(+3.46%)
-0.810763
9/18/2026$1,155.00$4.791Call612874
(+4)
28.92%
(-2.94%)
0.1983133
9/18/2026$1,160.00$49.229Put197 - - 517
(-4)
29.10%
(-2.83%)
-0.83800181
9/18/2026$1,160.00$3.999Call1371851511
(+13)
29.10%
(-2.83%)
0.17136465
9/18/2026$1,165.00$53.600Put1 - - 70
(+70)
29.31%
(-2.69%)
-0.8621071
9/18/2026$1,165.00$3.335Call41121915
(+15)
29.31%
(-2.69%)
0.1475232
9/18/2026$1,170.00$58.091Put211 - 156
(-6)
29.54%
(-2.54%)
-0.88303411
9/18/2026$1,170.00$2.783Call721625246
(+1)
29.54%
(-2.54%)
0.12666346
9/18/2026$1,175.00$62.668Put1 - - 3
(+3)
29.82%
(-2.38%)
-0.9011971
9/18/2026$1,175.00$2.324Call1072433166
(+166)
29.82%
(-2.38%)
0.1085751
9/18/2026$1,180.00$67.330Put3112243
(-3)
30.12%
(-2.18%)
-0.91663710
9/18/2026$1,180.00$1.946Call19310024775
(+1)
30.12%
(-2.19%)
0.09302249
9/18/2026$1,185.00$72.050Put22 - 4
(+4)
30.46%
(-1.99%)
-0.9298362
9/18/2026$1,185.00$1.634Call6181517
(+17)
30.46%
(-1.99%)
0.07973327
9/18/2026$1,190.00$76.832Put7525180
(-1)
30.84%
(-1.75%)
-0.94082839
9/18/2026$1,190.00$1.379Call128159442
(-3)
30.84%
(-1.77%)
0.06845245
9/18/2026$1,195.00$1.169Call5 - 17
(+7)
31.24%
(-1.53%)
0.0588943
9/18/2026$1,200.00$86.509Put98213380
(-2)
31.68%
(-1.29%)
-0.95784349
9/18/2026$1,200.00$0.996Call6981942551858
(+177)
31.68%
(-1.27%)
0.050826222
9/18/2026$1,205.00$0.854Call43827
(+7)
32.14%
(-1.04%)
0.04401214
9/18/2026$1,210.00$96.297Put1 - - 104
(-1)
32.62%
(-0.78%)
-0.9697371
9/18/2026$1,210.00$0.736Call1732012279
(+10)
32.62%
(-0.76%)
0.03824950
9/18/2026$1,215.00$101.225Put1 - - 41
(+0)
33.12%
(-0.53%)
-0.9741391
9/18/2026$1,215.00$0.638Call2917291
(+21)
33.12%
(-0.51%)
0.03337110
9/18/2026$1,220.00$106.163Put21 - 273
(-2)
33.64%
(-0.28%)
-0.9778942
9/18/2026$1,220.00$0.556Call23257511696
(+6)
33.51%
(-0.39%)
0.02922190
9/18/2026$1,225.00$0.487Call2466226
(+47)
34.17%
(-0.03%)
0.02567723
9/18/2026$1,230.00$116.069Put3 - - 141
(-2)
34.71%
(+0.22%)
-0.9836961
9/18/2026$1,230.00$0.428Call27 - 6732
(-6)
34.71%
(+0.20%)
0.02264113
9/18/2026$1,235.00$121.035Put10 - - 6
(-22)
35.25%
(+0.44%)
-0.9859181
Why I'm NOT Buying the SpaceX IPO (And What I'm Buying Instead) (Ad)

Don't buy Nvidia... Not when the AI companies that will define the next decade are selling for pennies. You won't find them on any stock exchange. The big funds already know this... Their focus has shifted to a subsegment they call decentralized AI. They're launching tokens in the native markets. This is where coins list months before Coinbase, Kraken, or Robinhood… because raising from millions of investors beats begging a handful of funds. This is the world's first open venture capital market… a teacher in Ohio investing at the same stage as a billionaire in Singapore. Watch the free training on how to access the native markets (and buy potential AI unicorns before major exchange listings).tc pixel

See how to access the Native Markets →
9/18/2026$1,235.00$0.379Call5210993
(+0)
35.23%
(+0.40%)
0.02009641
9/18/2026$1,240.00$126.005Put65 - 74
(-31)
35.80%
(+0.65%)
-0.9878562
9/18/2026$1,240.00$0.335Call2556199840
(+13)
35.80%
(+0.65%)
0.01775569
9/18/2026$1,245.00$0.297Call57140182
(+1)
36.34%
(+0.80%)
0.01578346
9/18/2026$1,250.00$0.265Call104382607
(-11)
36.89%
(+0.96%)
0.01406230
9/18/2026$1,255.00$0.236Call5 - 441
(+8)
37.43%
(+1.14%)
0.0125525
9/18/2026$1,260.00$145.928Put1 - - 14
(-30)
37.97%
(+1.24%)
-0.9930871
9/18/2026$1,260.00$0.211Call202101374
(+13)
37.97%
(+1.24%)
0.01122217
9/18/2026$1,265.00$0.189Call6 - 138
(+12)
38.51%
(+1.35%)
0.010056
9/18/2026$1,270.00$0.170Call15103626
(-1)
39.04%
(+1.45%)
0.0090146
9/18/2026$1,275.00$0.153Call1656111
(-14)
39.57%
(+1.53%)
0.00809512
9/18/2026$1,280.00$0.137Call371010421
(+42)
40.08%
(+1.60%)
0.00727817
9/18/2026$1,290.00$0.112Call1171752566
(+19)
41.11%
(+1.70%)
0.00590326
9/18/2026$1,300.00$0.091Call13831302194
(+88)
42.10%
(+1.77%)
0.00480980
9/18/2026$1,305.00$0.082Call822271
(+32)
42.60%
(+1.79%)
0.0043467
9/18/2026$1,310.00$0.075Call51145292
(+24)
43.08%
(+1.87%)
0.00393247
9/18/2026$1,320.00$205.849Put6 - - 6
(+0)
44.04%
(+1.88%)
-0.9986266
9/18/2026$1,320.00$0.061Call294252989
(+80)
44.04%
(+1.90%)
0.00322719
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:LLY) was last updated on 9/11/2026 by MarketBeat.com Staff.
From Our Partners