Eli Lilly and Company (LLY) Options Chain & Prices $798.18 -9.41 (-1.16%) As of 12:43 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider 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 1/16/2026 12/19/2025 11/21/2025 10/17/2025 9/19/2025 8/15/2025 8/1/2025 7/25/2025 7/18/2025 7/11/2025 7/3/2025 6/27/2025 6/20/2025 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 VolatilityDeltaTrades6/20/2025$640.00$0.061Put5 - 1666(+11)81.86% (+11.73%)-0.00300756/20/2025$650.00$0.072Put162142131106(-42)78.24% (+10.87%)-0.00367146/20/2025$660.00$0.085Put181101361(-1)74.54% (+9.98%)-0.0044696/20/2025$660.00$147.753Call11 - 35(+0)74.54% (+10.00%)0.9954916/20/2025$665.00$0.091Put4 - - 545(+0)72.61% (+9.48%)-0.00485636/20/2025$670.00$0.098Put2 - 1769(+0)70.70% (+9.02%)-0.00534326/20/2025$680.00$0.116Put54450899(+87)66.85% (+8.11%)-0.006534116/20/2025$680.00$127.799Call1 - - 40(+0)66.85% (+8.13%)0.99341816/20/2025$685.00$0.124Put57 - 46246(+25)64.83% (+7.60%)-0.007106136/20/2025$690.00$0.135Put2 - - 1928(-22)62.88% (+7.12%)-0.0079072 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. 6/20/2025$695.00$0.146Put68448211(-1)60.87% (+6.61%)-0.00871296/20/2025$697.50$0.151Put58 - 582(+2)59.86% (+6.36%)-0.009149226/20/2025$700.00$0.157Put251851072679(+65)58.86% (+6.10%)-0.009616726/20/2025$700.00$108.003Call19110167(-2)58.82% (+6.08%)0.99045396/20/2025$705.00$0.170Put6 - - 121(-56)56.84% (+5.57%)-0.01065236/20/2025$712.50$0.193Put12 - 90(+0)53.85% (+4.79%)-0.01253646/20/2025$715.00$0.203Put823622166(+0)52.87% (+4.52%)-0.013281246/20/2025$722.50$0.232Put27 - 90(+0)49.92% (+3.68%)-0.01576856/20/2025$725.00$0.251Put822031140(-2)49.07% (+3.51%)-0.017169276/20/2025$725.00$82.967Call1 - 173(-4)49.07% (+3.53%)0.98279916/20/2025$730.00$0.280Put17727104897(-38)47.20% (+2.95%)-0.01955326/20/2025$730.00$78.150Call151 - 551(-1)47.20% (+47.20%)0.9804266/20/2025$732.50$0.308Put223160(+0)46.43% (+2.81%)-0.02155396/20/2025$737.50$0.361Put26141299(+20)44.80% (+2.39%)-0.025594116/20/2025$737.50$70.586Call1 - 142(+0)44.80% (+2.41%)0.97439216/20/2025$742.50$65.662Call5 - 245(+0)43.29% (+2.03%)0.96910656/20/2025$745.00$0.478Put72204100(+3)42.58% (+1.86%)-0.034133136/20/2025$745.00$63.208Call4 - - 124(-2)42.58% (+1.86%)0.96587136/20/2025$747.50$0.530Put37 - 2859(-5)41.90% (+1.69%)-0.03786276/20/2025$752.50$0.661Put3 - 325(+0)40.62% (+1.38%)-0.04700816/20/2025$752.50$55.897Call2113(+0)40.62% (+1.38%)0.95303226/20/2025$755.00$0.743Put3563110(+32)40.02% (+1.24%)-0.052596126/20/2025$755.00$53.481Call4 - - 250(+0)40.02% (+1.24%)0.94746946/20/2025$757.50$0.821Put42277(+8)39.36% (+1.02%)-0.05806636/20/2025$762.50$1.075Put821561155(+1)38.36% (+0.85%)-0.074457266/20/2025$762.50$46.317Call22 - 216(+0)38.36% (+0.85%)0.92569316/20/2025$765.00$1.202Put601013246(+84)37.79% (+0.66%)-0.082737266/20/2025$765.00$44.096Call12 - - 204(+5)37.79% (+0.66%)0.91744776/20/2025$767.50$1.392Put145435437(+4)37.37% (+0.61%)-0.094324306/20/2025$767.50$41.766Call2 - - 55(+1)37.32% (+0.56%)0.9069951Market Panic: Trump Just Dropped a Bomb on Your Stocks (Ad)tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tariffs just lit the fuse. Millions of investors are blindsided as stocks plunge… but this is only Phase 1. If you're still holding the wrong assets, you could lose 30% or more in the coming weeks.Don't wait for the next drop to wipe you out. Get the FREE Guide Before Markets Open Tomorrow6/20/2025$770.00$1.566Put1783917851(-11)36.86% (+0.39%)-0.105071666/20/2025$770.00$39.335Call23143792(-8)23.79% (-12.61%)0.894075156/20/2025$772.50$1.814Put61181939(+10)36.46% (+0.40%)-0.119556376/20/2025$772.50$37.061Call13 - 362(+0)36.46% (+0.40%)0.88079856/20/2025$775.00$2.049Put26515942109(+13)36.00% (+0.28%)-0.13324606/20/2025$775.00$34.822Call45198178(-15)36.03% (+0.30%)0.865961146/20/2025$777.50$2.372Put74232969(+23)35.62% (+0.21%)-0.151108266/20/2025$777.50$32.620Call1 - - 37(+13)35.62% (+0.21%)0.84943116/20/2025$780.00$2.713Put923309157758(+6)35.24% (+0.13%)-0.1695182176/20/2025$780.00$30.462Call271111465(-22)35.24% (+0.13%)0.831112176/20/2025$782.50$3.103Put59122162(+25)34.88% (+0.06%)-0.189871286/20/2025$782.50$28.352Call32149(-3)34.88% (+0.06%)0.81091426/20/2025$785.00$3.517Put87191888(+15)34.54% (+0.00%)-0.210705416/20/2025$785.00$26.295Call10 - 990(+7)34.53% (-0.01%)0.78876366/20/2025$787.50$4.020Put77342077(+62)34.23% (-0.05%)-0.234976256/20/2025$787.50$24.418Call2 - - 24(+5)34.23% (-0.05%)0.76611126/20/2025$792.50$5.228Put50121182(+24)33.68% (-0.11%)-0.28937216/20/2025$792.50$20.506Call3 - - 22(+1)33.64% (-0.15%)0.71050936/20/2025$795.00$5.980Put160373497(+30)33.39% (-0.18%)-0.321051686/20/2025$795.00$18.723Call4152893(-3)33.39% (-0.18%)0.680645226/20/2025$797.50$6.782Put73211449(+12)33.31% (-0.05%)-0.352873406/20/2025$797.50$17.135Call2623370(-2)33.21% (-0.14%)0.65087576/20/2025$802.50$8.651Put23990(+0)32.78%-0.420685196/20/2025$802.50$13.883Call5320(+0)32.78%0.58184646/20/2025$805.00$9.726Put1204156128(+25)32.29% (-1.74%)-0.456119646/20/2025$805.00$12.561Call701313235(-36)32.69% (-0.12%)0.548728246/20/2025$807.50$10.900Put33149100(+0)32.48%-0.492238436/20/2025$807.50$11.121Call278195640(+0)32.81%0.510885736/20/2025$810.00$12.170Put26315371233(+34)32.37% (-0.15%)-0.528537956/20/2025$810.00$9.987Call29845116345(+4)32.59% (+0.07%)0.4771211316/20/2025$812.50$13.541Put8945340(+0)32.28%-0.564798396/20/2025$812.50$8.748Call10154430(+0)32.38%0.438934546/20/2025$815.00$15.007Put1175047182(+29)32.21% (-0.58%)-0.600505676/20/2025$815.00$7.803Call566174183675(+47)32.31% (-0.10%)0.4059583496/20/2025$817.50$16.573Put10590110(+0)32.16%-0.635451356/20/2025$817.50$6.853Call7826470(+0)32.27%0.371426596/20/2025$822.50$19.905Put7120(+0)32.27%-0.6987976/20/2025$822.50$5.226Call180107640(+0)32.27%0.306068596/20/2025$825.00$21.727Put3522357(+24)32.29% (+0.37%)-0.729381256/20/2025$825.00$4.540Call305119133223(+46)32.29% (+0.37%)0.2757631306/20/2025$827.50$23.710Put2110(+0)32.21%-0.76091226/20/2025$827.50$3.857Call6939290(+0)32.21%0.244581446/20/2025$830.00$25.688Put27136310(+26)32.28% (+0.45%)-0.787675156/20/2025$830.00$3.395Call3571031561027(+198)33.01% (+0.78%)0.2208061936/20/2025$832.50$27.650Put8240(+0)32.52%-0.80956986/20/2025$832.50$2.860Call352550(+0)32.37%0.193697296/20/2025$835.00$29.845Put3 - 127(+13)32.48% (+0.73%)-0.83490836/20/2025$835.00$2.456Call2174724161(+57)32.48% (+0.73%)0.171408816/20/2025$837.50$31.912Put2 - 20(+0)32.79%-0.85267326/20/2025$837.50$2.106Call13734220(+0)32.62%0.15119843Market Panic: Trump Just Dropped a Bomb on Your Stocks (Ad)tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tariffs just lit the fuse. Millions of investors are blindsided as stocks plunge… but this is only Phase 1. If you're still holding the wrong assets, you could lose 30% or more in the coming weeks.Don't wait for the next drop to wipe you out. Get the FREE Guide Before Markets Open Tomorrow6/20/2025$840.00$34.221Put2476485(-5)32.78% (+1.07%)-0.873745156/20/2025$840.00$1.855Call8221274522041(+149)32.63% (+0.92%)0.1354732546/20/2025$842.50$36.476Put19970(+0)32.97%-0.890173176/20/2025$842.50$1.592Call371590(+0)33.67%0.119131296/20/2025$845.00$38.770Put3 - 217(+1)33.18% (+1.48%)-0.90479836/20/2025$845.00$1.324Call2235341383(+39)33.18% (+1.48%)0.1023891056/20/2025$847.50$41.094Put1 - 10(+0)33.42%-0.91779216/20/2025$847.50$1.136Call359150(+0)33.42%0.089681196/20/2025$850.00$43.329Put48221211(-7)-0.927073166/20/2025$850.00$1.010Call1,08734234831535(-32)33.71% (+2.12%)0.0804494816/20/2025$855.00$48.226Put98111(+5)34.27% (+2.47%)-0.94789846/20/2025$855.00$0.725Call1928934302(+130)34.27% (+2.33%)0.0602721216/20/2025$860.00$53.075Put72 - 627(-1)34.96% (+3.04%)-0.96199156/20/2025$860.00$0.545Call500146861823(+21)34.96% (+2.76%)0.0465171646/20/2025$865.00$57.837Put33 - 5(+2)35.91% (+3.81%)-0.97139916/20/2025$865.00$0.417Call41718714515172(+19)35.13% (+3.02%)0.0362321486/20/2025$870.00$62.909Put22 - 48(+0)36.62% (+4.26%)-0.98035726/20/2025$870.00$0.337Call34993571642(+292)37.38% (+4.85%)0.0294421206/20/2025$875.00$0.268Call29412915671(+71)37.72% (+5.00%)0.023559466/20/2025$880.00$72.691Put52 - 1230(+6)38.75% (+5.58%)-0.98931336/20/2025$880.00$0.217Call235551292667(+15)38.75% (+5.39%)0.019159936/20/2025$885.00$0.180Call54171(+71)39.85% (+6.14%)0.01584556/20/2025$890.00$0.148Call94424280(+10)40.94% (+6.59%)0.013031256/20/2025$895.00$0.128Call615424(+4)42.19% (+7.11%)0.011165326/20/2025$900.00$92.799Put33 - 147(-21)43.48% (+7.60%)-0.9967416/20/2025$900.00$0.116Call6704911013209(-188)43.53% (+8.43%)0.0098871526/20/2025$905.00$0.101Call10 - 1010(+10)44.81% (+8.05%)0.00854816/20/2025$920.00$112.790Put140 - - 22(+0)48.89% (+9.23%)-0.99868226/20/2025$920.00$0.078Call259118601852(-8)48.91% (+9.27%)0.006257336/20/2025$940.00$132.636Put110 - - 9(+0)54.30% (+10.50%)-0.99928316/20/2025$940.00$0.058Call161142574(-7)54.30% (+10.52%)0.0043848End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Johnson & Johnson Options AbbVie Options Merck & Co., Inc. Options Pfizer Options Bristol-Myers Squibb Options Zoetis Options Royalty Pharma Options Corcept Therapeutics Options Jazz Pharmaceuticals Options Perrigo Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:LLY) was last updated on 6/17/2025 by MarketBeat.com Staff From Our PartnersYour Bank Account Is No Longer SafeWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredThe End of Elon Musk…?The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...Brownstone Research | SponsoredUtah’s New Oil FindThe Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...Stansberry Research | SponsoredJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredWhen This Happens, You Don’t Wait. You Act.This same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | SponsoredNew Rule Hits in July — The Smart Money Already MovedA little-known regulation quietly goes into effect this July. And it's already being exploited by Wall Stre...American Alternative | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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: Your Password: Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.
Buy LLY Stock Free LLY Stock Alerts