Free Trial
→ Louis Navellier: My #1 AI stock for 2026 (name & ticker inside) (From InvestorPlace) (Ad)tc pixel Free LLY Stock Alerts

Eli Lilly and Company (LLY) Options Chain & Prices

Eli Lilly and Company logo
$1,089.71 +25.56 (+2.40%)
As of 02:48 PM Eastern
This is a fair market value price provided by Massive. Learn more.
Compare

LLY Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/5/2026$875.00$189.782Call1 - - 9
(+1)		82.34%
(+6.38%)		0.9960111
6/5/2026$880.00$0.101Put1 - - 10
(+0)		80.66%
(+6.17%)		-0.0042991
6/5/2026$880.00$184.925Call1 - - 9
(+0)		80.70%
(+6.20%)		0.9957231
6/5/2026$885.00$0.107Put122912
(+0)		79.00%
(+5.98%)		-0.0046075
6/5/2026$900.00$164.827Call1 - - 17
(+0)		73.82%
(+5.26%)		0.9943151
6/5/2026$915.00$149.858Call1 - 16
(+0)		68.54%
(+4.54%)		0.9929691
6/5/2026$925.00$139.880Call10 - - 15
(+0)		64.96%
(+4.04%)		0.9918893
6/5/2026$945.00$0.203Put4692170
(-5)		57.68%
(+2.95%)		-0.0109397
6/5/2026$945.00$119.930Call1 - - 17
(+0)		57.68%
(+2.95%)		0.989081
6/5/2026$950.00$0.215Put21177
(-1)		55.85%
(+2.67%)		-0.0118422
6/5/2026$955.00$0.228Put2 - 238
(+0)		54.03%
(+2.36%)		-0.0128721
6/5/2026$960.00$0.244Put1 - - 111
(+30)		52.24%
(+2.11%)		-0.0140741
6/5/2026$965.00$0.263Put201861
(+44)		50.49%
(+1.85%)		-0.01551810
6/5/2026$970.00$0.287Put5 - 326
(-1)		48.86%
(+1.63%)		-0.017264
6/5/2026$975.00$0.319Put112587
(+22)		47.28%
(+1.45%)		-0.01953210
6/5/2026$980.00$0.364Put72145106
(+5)		45.84%
(+1.30%)		-0.02250615
6/5/2026$980.00$85.112Call2 - - 424
(-2)		45.81%
(+1.27%)		0.9774431
6/5/2026$985.00$0.427Put2612444
(+3)		44.54%
(+1.17%)		-0.0265826
6/5/2026$987.50$0.467Put270416826
(+23)		43.97%
(+1.17%)		-0.029059183
6/5/2026$987.50$77.851Call22 - 1
(+0)		43.99%
(+1.19%)		0.9711141
6/5/2026$990.00$0.515Put6 - - 263
(+154)		43.45%
(+1.16%)		-0.0319252
6/5/2026$990.00$75.267Call1 - - 95
(+0)		43.45%
(+1.16%)		0.9681231
6/5/2026$992.50$0.571Put5 - 414
(+2)		42.97%
(+1.17%)		-0.0352345
6/5/2026$992.50$72.825Call1 - - 2
(+0)		42.97%
(+1.17%)		0.964821
6/5/2026$995.00$0.636Put86 - 68
(+2)		42.54%
(+1.19%)		-0.0390494
6/5/2026$995.00$70.392Call2 - - 33
(-2)		42.54%
(+1.19%)		0.961012
6/5/2026$997.50$0.714Put21110
(+5)		42.16%
(+1.22%)		-0.0434332
6/5/2026$997.50$67.971Call1 - - 2
(+0)		42.16%
(+1.22%)		0.9566371
6/5/2026$1,000.00$0.804Put22049112741
(+232)		41.81%
(+1.26%)		-0.04844194
6/5/2026$1,000.00$65.562Call52 - 233
(-12)		41.81%
(+1.26%)		0.9516424
6/5/2026$1,002.50$0.910Put25 - 1166
(-20)		41.51%
(+1.30%)		-0.05413825
6/5/2026$1,005.00$1.026Put61101999
(-17)		41.26%
(+0.12%)		-0.06025226
6/5/2026$1,007.50$1.175Put6 - 150
(+12)		41.02%
(+2.02%)		-0.067876
6/5/2026$1,010.00$1.339Put2633168
(+17)		40.82%
(+1.42%)		-0.07600813
6/5/2026$1,010.00$56.102Call2341971
(-2)		40.82%
(+1.42%)		0.9241447
6/5/2026$1,012.50$1.526Put4 - - 28
(+20)		40.64%
(+1.46%)		-0.0850854
6/5/2026$1,015.00$1.741Put564384
(+50)		40.49%
(+1.50%)		-0.09513826
6/5/2026$1,017.50$1.971Put142111
(+3)		40.37%
(+1.53%)		-0.10560410
6/5/2026$1,020.00$2.259Put65179131
(+78)		40.26%
(+1.55%)		-0.11832638
6/5/2026$1,020.00$47.026Call1 - - 54
(-6)		40.26%
(+1.55%)		0.8819741
Before you buy SpaceX shares, consider this alternative approach (Ad)

SpaceX has confidentially filed for an IPO with the SEC, targeting a June 2026 listing at a valuation exceeding $1.75 trillion - potentially the largest IPO in history. But one expert says buying shares directly may not be the smartest move. There is a lesser-known way to tap into this windfall that most investors haven't considered.tc pixel

Discover the overlooked SpaceX IPO strategy before the June listing
6/5/2026$1,025.00$2.916Put47711204
(+114)		40.09%
(+1.58%)		-0.14581726
6/5/2026$1,030.00$3.736Put842026706
(-272)		39.98%
(+1.58%)		-0.17776837
6/5/2026$1,030.00$38.504Call137694
(+1)		39.98%
(+1.58%)		0.8227948
6/5/2026$1,035.00$4.741Put67141182
(+12)		39.91%
(+1.55%)		-0.21408727
6/5/2026$1,040.00$5.954Put1073222212
(+39)		39.89%
(+1.52%)		-0.25450942
6/5/2026$1,040.00$30.720Call533316252
(+1)		39.89%
(+1.52%)		0.74645525
6/5/2026$1,045.00$7.396Put28166107
(+16)		39.90%
(+1.47%)		-0.29863716
6/5/2026$1,045.00$27.160Call3 - - 36
(-8)		39.90%
(+1.47%)		0.7025881
6/5/2026$1,050.00$9.088Put1135130427
(+136)		39.96%
(+1.41%)		-0.34588250
6/5/2026$1,050.00$23.847Call2319 - 179
(-11)		39.96%
(+1.41%)		0.6556828
6/5/2026$1,055.00$10.990Put71282270
(+12)		40.06%
(+1.36%)		-0.3940333
6/5/2026$1,055.00$20.797Call4 - 338
(+0)		40.06%
(+1.36%)		0.6065444
6/5/2026$1,060.00$13.273Put802229684
(+8)		39.15%
(+0.46%)		-0.44613541
6/5/2026$1,060.00$18.019Call1223972185
(+2)		40.22%
(+1.32%)		0.55611548
6/5/2026$1,065.00$15.782Put71233652
(+19)		40.42%
(+1.29%)		-0.49726222
6/5/2026$1,065.00$15.519Call87262179
(-1)		40.42%
(+1.29%)		0.50539844
6/5/2026$1,070.00$18.493Put1184466115
(+21)		40.67%
(+1.28%)		-0.54630344
6/5/2026$1,070.00$13.352Call732017104
(-7)		40.67%
(+0.66%)		0.45674839
6/5/2026$1,072.50$20.062Put156722
(+7)		40.83%
(+1.29%)		-0.57223310
6/5/2026$1,072.50$12.281Call10178
(+7)		40.83%
(+1.29%)		0.43100710
6/5/2026$1,075.00$21.540Put47161967
(+12)		40.99%
(+1.30%)		-0.59500825
6/5/2026$1,075.00$11.335Call78293185
(+28)		41.00%
(+1.30%)		0.40712735
6/5/2026$1,077.50$23.248Put104652
(+43)		41.18%
(+1.32%)		-0.6197456
6/5/2026$1,077.50$10.499Call48388141
(+140)		41.17%
(+1.31%)		0.38511612
6/5/2026$1,080.00$24.841Put1595144
(+65)		41.36%
(+1.33%)		-0.6412418
6/5/2026$1,080.00$9.674Call62381274
(-22)		41.48%
(+1.46%)		0.36253545
6/5/2026$1,082.50$26.676Put8 - 7709
(-52)		41.58%
(+1.37%)		-0.6643764
6/5/2026$1,082.50$8.907Call7219
(+7)		41.57%
(+1.36%)		0.3407366
6/5/2026$1,085.00$28.381Put11 - 864
(-7)		41.79%
(+1.39%)		-0.6843176
6/5/2026$1,085.00$8.158Call29910101
(+2)		41.80%
(+1.41%)		0.31864522
6/5/2026$1,087.50$30.330Put31126
(+17)		42.04%
(+1.45%)		-0.7056353
6/5/2026$1,087.50$7.503Call30131518
(+15)		42.04%
(+1.45%)		0.29861120
6/5/2026$1,090.00$32.133Put101556
(+0)		38.23%
(-2.33%)		-0.7238357
6/5/2026$1,090.00$6.899Call64358141
(+10)		42.29%
(+1.49%)		0.279529
6/5/2026$1,092.50$34.188Put1 - - 4
(-3)		42.55%
(+1.54%)		-0.7431571
6/5/2026$1,092.50$6.342Call31 - 8
(+2)		42.55%
(+1.54%)		0.2613192
6/5/2026$1,095.00$36.184Put3 - 123
(-4)		42.83%
(+1.59%)		-0.7605083
6/5/2026$1,095.00$5.829Call261013193
(+14)		42.83%
(+1.59%)		0.24408322
6/5/2026$1,097.50$5.359Call2313 - 18
(+2)		43.11%
(+1.65%)		0.2277984
6/5/2026$1,100.00$40.298Put34128143
(-16)		43.41%
(+1.71%)		-0.792319
6/5/2026$1,100.00$4.926Call712244356472
(+60)		43.41%
(+1.71%)		0.21244235
6/5/2026$1,105.00$4.165Call43161970
(+5)		44.04%
(+1.84%)		0.18442935
6/5/2026$1,110.00$48.934Put14 - 379
(+0)		44.70%
(+1.98%)		-0.8450843
6/5/2026$1,110.00$3.525Call721647129
(+9)		44.70%
(+1.98%)		0.15984347
6/5/2026$1,115.00$53.414Put1 - - 19
(+0)		45.39%
(+2.12%)		-0.8666171
6/5/2026$1,115.00$2.988Call84341487
(-8)		45.39%
(+2.12%)		0.13838541
6/5/2026$1,120.00$57.982Put7 - 244
(+0)		46.11%
(+2.27%)		-0.8852235
6/5/2026$1,120.00$2.538Call8,1682,8174,4955606
(+5419)		46.11%
(+2.27%)		0.1197472,178
6/5/2026$1,125.00$62.620Put62395
(-1)		46.84%
(+2.43%)		-0.9013926
6/5/2026$1,125.00$2.159Call1143734307
(+166)		46.84%
(+2.43%)		0.10360657
Your book is inside (Ad)

The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. They don't know the rules. They don't know what to avoid. And they hand their account to Wall Street on a silver platter. Normally $29.97. Free today.tc pixel

Download your copy now.
6/5/2026$1,130.00$1.850Call439101214515
(+117)		45.83%
(+0.83%)		0.090036108
6/5/2026$1,135.00$1.573Call6526271684
(+1568)		48.34%
(+2.55%)		0.07763337
6/5/2026$1,140.00$76.855Put22 - 33
(-4)		49.10%
(+2.92%)		-0.9377292
6/5/2026$1,140.00$1.347Call1594544136
(+62)		49.10%
(+2.92%)		0.06727462
6/5/2026$1,145.00$1.155Call6235371
(+28)		49.87%
(+3.10%)		0.05834614
6/5/2026$1,150.00$86.402Put4 - 413
(+0)		50.62%
(+3.27%)		-0.9541271
6/5/2026$1,150.00$0.998Call7733003741134
(+568)		50.42%
(+3.61%)		0.050878195
6/5/2026$1,155.00$0.857Call229769
(+13)		51.43%
(+3.49%)		0.04406416
6/5/2026$1,160.00$0.744Call802119211
(+140)		52.39%
(+4.35%)		0.03853529
6/5/2026$1,165.00$101.224Put2111
(+0)		53.00%
(+3.93%)		-0.971592
6/5/2026$1,165.00$0.645Call242520941
(+12)		52.98%
(+3.91%)		0.0336318
6/5/2026$1,170.00$0.558Call27915125
(-3)		53.79%
(+4.17%)		0.0292911
6/5/2026$1,175.00$0.487Call241675
(+17)		54.59%
(+4.42%)		0.02566911
6/5/2026$1,180.00$0.426Call2596134
(+0)		55.40%
(+4.67%)		0.02255425
6/5/2026$1,185.00$0.374Call22672141146
(-1)		56.22%
(+16.73%)		0.01986772
6/5/2026$1,190.00$0.330Call19 - 1397
(+14)		57.04%
(+5.19%)		0.0175468
6/5/2026$1,195.00$0.292Call132626
(+4)		57.84%
(+5.42%)		0.0155997
6/5/2026$1,200.00$0.259Call11021451005
(+203)		58.70%
(+5.69%)		0.01380953
6/5/2026$1,205.00$0.230Call59 - 44175
(+2)		59.54%
(+5.92%)		0.01230325
6/5/2026$1,210.00$0.206Call7 - 7150
(-3)		60.39%
(+6.14%)		0.0109955
6/5/2026$1,220.00$0.167Call2412267
(-3)		62.08%
(+6.50%)		0.00889310
6/5/2026$1,225.00$0.150Call2 - 26
(+1)		62.98%
(+6.70%)		0.0079942
6/5/2026$1,230.00$0.137Call11 - 88
(+27)		63.83%
(+6.81%)		0.0072541
6/5/2026$1,235.00$0.124Call4 - 23
(+0)		64.74%
(+6.94%)		0.006563
6/5/2026$1,240.00$175.852Put2110
(+0)		65.62%
(+7.02%)		-0.9974862
6/5/2026$1,240.00$0.113Call98177887
(+40)		65.59%
(+7.01%)		0.00598645
6/5/2026$1,245.00$0.103Call26 - 139
(+7)		66.51%
(+7.10%)		0.00544514
6/5/2026$1,250.00$0.095Call14 - 1135
(-2)		67.37%
(+7.10%)		0.00499512
6/5/2026$1,255.00$0.087Call888800
(+0)		68.30%
(+7.15%)		0.00456847
6/5/2026$1,260.00$0.081Call3 - 225
(+22)		69.19%
(+7.15%)		0.0041993
6/5/2026$1,265.00$0.075Call391515
(+5)		70.09%
(+7.13%)		0.00386919
6/5/2026$1,270.00$0.069Call18 - 1526
(+26)		70.99%
(+7.10%)		0.0035739
6/5/2026$1,275.00$0.064Call1 - - 3
(+3)		71.89%
(+7.06%)		0.0033061
6/5/2026$1,280.00$0.060Call43211337
(+17)		72.75%
(+7.00%)		0.00307314
6/5/2026$1,300.00$0.046Call36818182238
(+163)		76.32%
(+6.71%)		0.0023147
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 6/3/2026 by MarketBeat.com Staff.
From Our Partners
The 1934 playbook
In 1934, a legal government maneuver transferred billions in wealth overnight. Most Americans never saw it com...
American Alternative | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
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
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
June 12: $100 Turns Into $100,000?
The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla,...
Brownstone Research | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel