Eli Lilly and Company (LLY) Options Chain & Prices $874.12 +1.00 (+0.11%) Closing price 02/21/2025 03:59 PM EasternExtended Trading$871.50 -2.62 (-0.30%) As of 02/21/2025 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 ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends LLY Put and Call Options List 1/15/2027 12/18/2026 6/18/2026 3/20/2026 1/16/2026 12/19/2025 10/17/2025 9/19/2025 8/15/2025 7/18/2025 6/20/2025 5/16/2025 4/17/2025 4/4/2025 3/28/2025 3/21/2025 3/14/2025 3/7/2025 2/28/2025 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 VolatilityDeltaTrades2/28/2025$700.00$0.157Put34222119(+0)65.46% (+4.30%)-0.00629132/28/2025$705.00$0.164Put1 - - 15(+0)63.89% (+4.19%)-0.0066812/28/2025$720.00$0.188Put3 - 297(-1)59.25% (+3.88%)-0.00808122/28/2025$725.00$0.197Put21110(+0)57.72% (+3.78%)-0.00864422/28/2025$735.00$0.218Put2 - - 27(+0)54.69% (+3.58%)-0.00996312/28/2025$740.00$0.231Put40 - 3055(+1)53.18% (+3.46%)-0.01073982/28/2025$750.00$0.260Put84259(+3)50.22% (+3.52%)-0.01258962/28/2025$760.00$0.298Put91234(+3)47.31% (+3.18%)-0.01497942/28/2025$765.00$0.322Put11 - - 23(+0)45.88% (+3.12%)-0.01645842/28/2025$770.00$0.349Put1 - - 47(+0)44.48% (+3.06%)-0.0181761 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. 2/28/2025$775.00$0.380Put2 - - 305(-1)43.10% (+3.02%)-0.02018922/28/2025$780.00$0.418Put85 - 56(+1)41.75% (+2.98%)-0.02257662/28/2025$785.00$0.464Put4 - - 109(+0)40.44% (+2.94%)-0.02544142/28/2025$790.00$0.520Put1514 - 40(+1)39.17% (+2.91%)-0.02888352/28/2025$795.00$0.588Put4112 - 56(+0)37.94% (+2.88%)-0.03304132/28/2025$800.00$0.673Put1114438197(-7)36.75% (+2.83%)-0.038177472/28/2025$800.00$75.579Call4 - 257(+6)36.75% (+2.80%)0.96213642/28/2025$805.00$0.778Put67223122(-15)35.62% (+2.77%)-0.044442342/28/2025$810.00$0.910Put1622134324(+103)34.53% (+2.67%)-0.052181552/28/2025$815.00$1.076Put26211633204(+104)33.50% (+2.58%)-0.0617131212/28/2025$815.00$60.993Call2 - - 142(+0)33.50% (+2.58%)0.93876222/28/2025$820.00$1.285Put141927125(+17)32.52% (+2.48%)-0.073485412/28/2025$820.00$56.205Call1 - 179(-2)32.52% (+2.47%)0.92706512/28/2025$825.00$1.551Put42713101(+6)31.60% (+2.35%)-0.088057232/28/2025$825.00$51.473Call61 - 107(-4)31.60% (+2.35%)0.91263852/28/2025$830.00$1.888Put2204143297(+3)30.58% (+2.07%)-0.105977792/28/2025$830.00$46.812Call4 - - 47(+0)30.73% (+2.21%)0.89491542/28/2025$835.00$2.314Put1123521100(+2)30.04% (+2.20%)-0.127853582/28/2025$840.00$2.854Put24932122329(+52)29.16% (+1.92%)-0.154434952/28/2025$840.00$37.779Call82353(+0)29.16% (+1.92%)0.8469562/28/2025$845.00$3.535Put243147470(+35)28.29% (+1.61%)-0.186306582/28/2025$845.00$33.458Call3 - 149(+1)28.46% (+3.01%)0.81538532/28/2025$850.00$4.394Put443132142415(+44)27.71% (+1.52%)-0.2242871282/28/2025$850.00$29.312Call351710213(+3)27.83% (+1.64%)0.777958192/28/2025$855.00$5.466Put91111773(+13)27.27% (+1.51%)-0.268459502/28/2025$855.00$25.378Call86187(-1)27.27% (+1.51%)0.73432572/28/2025$860.00$6.795Put22711166156(+5)26.80% (+1.33%)-0.318944842/28/2025$860.00$21.696Call902035208(-7)26.80% (+1.39%)0.684529282/28/2025$862.50$7.566Put2451345(+5)26.60% (+1.34%)-0.346271162/28/2025$862.50$19.963Call96296(+7)26.60% (+1.34%)0.6574859NVDA Crash Update (Ad)An overseas AI rival sent shockwaves through the U.S. tech market last week... Leaving millions of investors worrying – Is this the end of the great AI bull run?We've outlined the exact steps to take in a free interview.2/28/2025$865.00$8.423Put723321438(+19)26.41% (+1.29%)-0.37519562/28/2025$865.00$18.307Call43193108(+0)26.41% (+1.29%)0.629165102/28/2025$867.50$9.356Put87383944(+19)26.26% (+1.24%)-0.405006302/28/2025$867.50$16.733Call62427(-4)26.26% (+1.24%)0.59974362/28/2025$870.00$10.375Put1666365168(+70)26.12% (+1.20%)-0.4357641022/28/2025$870.00$15.242Call1385534188(+8)26.12% (+1.20%)0.56943652/28/2025$872.50$11.481Put56153917(+3)26.00% (+1.15%)-0.467241322/28/2025$872.50$13.838Call724911127(+93)25.62% (+0.54%)0.538442332/28/2025$875.00$12.677Put2331028775(+36)25.90% (+1.12%)-0.4991271042/28/2025$875.00$12.520Call1725373112(+15)26.09% (+1.30%)0.5070351012/28/2025$877.50$13.959Put47152913(+3)25.82% (+1.08%)-0.531236282/28/2025$877.50$11.290Call74211550(+19)25.82% (+1.08%)0.475458372/28/2025$880.00$15.333Put2106650168(+3)25.75% (+1.04%)-0.563212962/28/2025$880.00$10.152Call311123112190(+35)25.75% (+1.04%)0.4441341802/28/2025$882.50$16.791Put82303028(+0)25.70% (+1.00%)-0.594923442/28/2025$882.50$9.089Call146746644(+0)25.70% (+1.00%)0.412822572/28/2025$885.00$18.338Put17475578(+0)25.67% (+0.97%)-0.625972882/28/2025$885.00$8.116Call292106108109(+9)25.67% (+0.97%)0.3822531122/28/2025$890.00$21.676Put26712010734(+1)25.65% (+0.91%)-0.6854771072/28/2025$890.00$6.415Call729322259401(+101)25.65% (+0.79%)0.3237753082/28/2025$895.00$25.321Put4118142(+0)25.69% (+0.85%)-0.74014332/28/2025$895.00$5.018Call352111148198(+7)25.69% (+0.85%)0.2700721692/28/2025$900.00$29.243Put2861434(+0)25.80% (+0.81%)-0.788813232/28/2025$900.00$3.892Call2,6051,0451,192723(+178)26.14% (+1.03%)0.2222118652/28/2025$905.00$33.402Put5 - 32(+2)25.96% (+0.78%)-0.8308652/28/2025$905.00$3.001Call3007883139(-9)26.17% (+0.82%)0.1807271762/28/2025$910.00$37.756Put52313(+1)26.19% (+0.77%)-0.8662652/28/2025$910.00$2.306Call3,3451,6351,35592(+29)26.19% (+0.77%)0.145668162/28/2025$915.00$42.273Put1 - 11(+0)26.48% (+0.76%)-0.89541512/28/2025$915.00$1.772Call230638380(+20)26.48% (+0.76%)0.1166721452/28/2025$920.00$46.914Put2110(+0)26.83% (+0.76%)-0.91885422/28/2025$920.00$1.365Call750313119141(+47)27.05% (+0.98%)0.0931632102/28/2025$925.00$51.650Put2111(+1)27.25% (+0.77%)-0.93722422/28/2025$925.00$1.058Call59471366120(+36)27.00% (+0.53%)0.0744032242/28/2025$930.00$56.462Put1 - - 1(+0)27.73% (+0.79%)-0.95141512/28/2025$930.00$0.828Call627112440103(+22)27.73% (+0.79%)0.0596461792/28/2025$935.00$61.326Put1 - - 0(+0)28.28% (+0.82%)-0.96224512/28/2025$935.00$0.656Call359191120125(+3)28.05% (+0.59%)0.0481571262/28/2025$940.00$0.529Call245573551(+12)28.90% (+0.86%)0.039281592/28/2025$945.00$0.434Call10162521(+3)29.60% (+0.91%)0.03245332/28/2025$950.00$0.363Call178834761(+8)30.70% (+1.29%)0.027177782/28/2025$955.00$0.309Call132131116(+2)31.17% (+1.00%)0.023087232/28/2025$960.00$0.268Call208727165(+109)32.03% (+1.06%)0.019881192/28/2025$965.00$0.235Call232113(+1)32.93% (+1.12%)0.0173362/28/2025$970.00$0.210Call5219117(+0)33.86% (+1.18%)0.01527262/28/2025$975.00$0.189Call51 - 1(+0)34.81% (+1.24%)0.01357952/28/2025$980.00$0.171Call11611114(+0)35.76% (+1.29%)0.012163132/28/2025$990.00$0.144Call554584(+0)37.68% (+1.43%)0.00993272/28/2025$1,000.00$0.122Call145114994(+0)39.58% (+1.53%)0.008252342/28/2025$1,010.00$0.106Call1 - - 2(+0)41.44% (+1.63%)0.0069381Elon Social Security shock? (Ad)“A Maniacal Sense of Urgency” We could be just days away from Elon Musk launching his next big venture. One Boston based think tank believes it could have drastic impacts on your money and life in America.Get the details here.End-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 Jazz Pharmaceuticals Options Corcept Therapeutics 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 2/23/2025 by MarketBeat.com Staff From Our PartnersCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredHas Trump finally met his match?Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...Behind the Markets | SponsoredElon “obliterates” Bill Gates?All 10 of the world's biggest money managers follow my work, and the Pentagon, the FBI and Harvard professors ...Altimetry | SponsoredNVDA Crash UpdateAn overseas AI rival sent shockwaves through the U.S. tech market last week... Leaving millions of investor...Chaikin Analytics | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredNvidia > DeepSeekEveryone's getting it all wrong … Sure, DeepSeek's reveal caused AI stocks to tumble … But, in the long ...Weiss Ratings | Sponsored Is Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...Paradigm Press | SponsoredBuy this AI Stock Before Elon’s AnnouncementWith Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...InvestorPlace | 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: 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