Eli Lilly and Company (LLY) Options Chain & Prices $742.90 -46.19 (-5.85%) As of 01:31 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 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 5/23/2025 5/16/2025 5/9/2025 5/2/2025 4/25/2025 4/17/2025 4/11/2025 4/4/2025 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 VolatilityDeltaTrades4/4/2025$645.00$144.117Call33 - 0(+0)148.46% (+43.94%)0.99543234/4/2025$660.00$0.104Put7 - 568(+1)115.12% (+11.88%)-0.00588824/4/2025$680.00$0.127Put4 - - 100(+19)117.94% (+19.75%)-0.00803314/4/2025$690.00$0.141Put123945(-10)96.81% (+2.46%)-0.00948644/4/2025$700.00$0.159Put57351168(+68)94.44% (+4.55%)-0.011391104/4/2025$710.00$0.184Put2 - 263(+56)91.56% (+6.53%)-0.01406424/4/2025$715.00$0.201Put91439(+1)87.35% (+4.85%)-0.01588164/4/2025$720.00$0.224Put64174(+2)83.27% (+3.34%)-0.01819444/4/2025$725.00$0.254Put6 - 6106(+10)79.36% (+2.01%)-0.02121624/4/2025$730.00$0.295Put30 - 30137(-3)75.54% (+0.77%)-0.0252679 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. 4/4/2025$737.50$0.393Put26 - 857(+21)70.58% (-0.38%)-0.03438564/4/2025$740.00$0.439Put6055296(+5)69.04% (-0.68%)-0.038587164/4/2025$742.50$0.495Put3 - 3195(+0)67.58% (-0.93%)-0.04356724/4/2025$745.00$0.562Put56232045(+3)65.71% (-1.61%)-0.04946194/4/2025$745.00$44.630Call1 - 15(+1)66.20% (-1.12%)0.95065414/4/2025$747.50$0.644Put237394(+50)66.34% (+0.19%)-0.05643674/4/2025$750.00$0.742Put34568150348(+17)64.82% (-0.19%)-0.0646661224/4/2025$755.00$1.000Put1846873167(+58)62.19% (-0.66%)-0.085636794/4/2025$760.00$1.368Put877325441707(-159)59.75% (-1.31%)-0.1139761504/4/2025$760.00$30.442Call1 - - 4(+0)59.28% (-1.56%)0.88614114/4/2025$765.00$1.882Put30353204182(+29)57.40% (-1.61%)-0.1514834/4/2025$770.00$2.593Put371124158414(+143)54.72% (-2.65%)-0.1996811224/4/2025$770.00$21.670Call1 - - 19(+2)55.51% (-1.85%)0.80044514/4/2025$775.00$3.565Put307117148428(+36)53.84% (-2.35%)-0.2603841054/4/2025$775.00$17.645Call7 - 236(+12)53.84% (-2.05%)0.73975354/4/2025$780.00$4.883Put27512991340(-14)52.40% (-2.18%)-0.3341571324/4/2025$780.00$13.964Call3016161(+10)52.40% (-2.18%)0.666052114/4/2025$785.00$6.629Put315125116215(+99)50.78% (-2.62%)-0.4195761494/4/2025$785.00$10.712Call10 - 528(+2)49.38% (-4.03%)0.58082464/4/2025$790.00$8.873Put1,029791185676(+16)50.25% (-2.11%)-0.5126432894/4/2025$790.00$7.955Call831616103(+21)51.14% (-1.22%)0.488258694/4/2025$795.00$11.643Put1558445337(+30)49.91% (-1.49%)-0.6073111024/4/2025$795.00$5.720Call81213636(+3)49.91% (-1.49%)0.394638484/4/2025$800.00$14.922Put29413895741(+82)49.69% (-0.75%)-0.6969461634/4/2025$800.00$3.989Call2367582195(+98)48.66% (-2.05%)0.3066181164/4/2025$805.00$18.660Put762717254(+27)49.70% (-0.03%)-0.776401344/4/2025$805.00$2.706Call2119975154(-13)49.71% (-0.03%)0.229446884/4/2025$807.50$20.676Put57351962(-4)49.80% (+0.43%)-0.811134394/4/2025$807.50$2.208Call40241250(-4)49.80% (+0.43%)0.195917284/4/2025$810.00$22.779Put922529165(+8)49.94% (+0.92%)-0.84229856Now I look stupid. Real stupid... (Ad)I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again. Here’s the full story for you.4/4/2025$810.00$1.792Call37318592234(-38)49.47% (+0.09%)0.1659991644/4/2025$812.50$24.953Put30101662(-2)50.14% (+1.46%)-0.869627224/4/2025$812.50$1.449Call106362881(+5)50.22% (+1.54%)0.139673534/4/2025$815.00$27.195Put66911442(+4)50.39% (+2.03%)-0.893346254/4/2025$815.00$1.168Call27114559255(+22)49.90% (+1.54%)0.1168511124/4/2025$817.50$29.491Put472720102(+1)50.71% (+2.31%)-0.91344194/4/2025$817.50$0.941Call77383530(-4)49.87% (+1.88%)0.097335414/4/2025$820.00$31.830Put5552427(-12)51.10% (+3.32%)-0.930302164/4/2025$820.00$0.758Call41480211411(+103)50.19% (+3.09%)0.0808631354/4/2025$822.50$34.209Put2726 - 110(+2)51.57% (+4.06%)-0.94402894/4/2025$822.50$0.613Call3017976(+2)51.57% (+5.10%)0.067153254/4/2025$825.00$36.614Put321275(+3)52.14% (+4.87%)-0.95522634/4/2025$825.00$0.498Call26415279250(+9)52.14% (+4.87%)0.0558731244/4/2025$827.50$0.409Call64233274(+10)52.81% (+7.50%)0.046683284/4/2025$830.00$41.493Put411481(-17)53.58% (+6.76%)-0.97098344/4/2025$830.00$0.339Call316147110546(+281)53.58% (+6.76%)0.0392541544/4/2025$832.50$43.954Put12102183(+0)54.47% (+7.83%)-0.97638954/4/2025$832.50$0.285Call27128132(+3)54.47% (+7.84%)0.033292244/4/2025$835.00$46.426Put1037616355(-4)55.46% (+9.00%)-0.980537144/4/2025$835.00$0.242Call478152231295(+8)55.46% (+9.00%)0.02851924/4/2025$837.50$48.904Put1 - - 6(+0)56.55% (+10.24%)-0.98385814/4/2025$837.50$0.209Call73124036(+6)56.55% (+10.24%)0.024665334/4/2025$840.00$51.387Put522193(-17)57.72% (+11.55%)-0.98639754/4/2025$840.00$0.183Call683295353581(+218)57.72% (+11.46%)0.021561134/4/2025$842.50$0.162Call25131037(+23)58.96% (+12.91%)0.019021124/4/2025$845.00$56.366Put53277(+0)60.26% (+14.29%)-0.98995744/4/2025$845.00$0.145Call1355355619(+278)60.26% (+14.29%)0.016918714/4/2025$847.50$0.131Call2651535(+9)61.59% (+15.68%)0.015153154/4/2025$850.00$61.350Put1 - - 183(-4)62.94% (+17.07%)-0.99245414/4/2025$850.00$0.119Call8172653741341(+70)62.94% (+17.90%)0.013649934/4/2025$855.00$0.099Call45165609(-60)74.01% (+29.30%)0.011212204/4/2025$860.00$0.084Call411223420(+29)67.83% (+21.72%)0.009314174/4/2025$862.50$0.077Call22 - 73(+3)69.68% (+23.49%)0.00851514/4/2025$865.00$0.071Call18122440(+125)71.16% (+24.78%)0.007796124/4/2025$867.50$0.066Call1 - 153(-6)72.28% (+25.67%)0.00714714/4/2025$870.00$81.323Put3673773146(-41)73.56% (+26.65%)-0.997042264/4/2025$870.00$0.061Call3617322(-91)73.56% (+26.65%)0.006559134/4/2025$872.50$0.056Call2 - 1171(+75)74.82% (+27.56%)0.00602624/4/2025$875.00$86.320Put40 - - 18(-11)76.06% (+28.39%)-0.99761814/4/2025$875.00$0.052Call24 - 20189(-1)76.06% (+28.39%)0.00554364/4/2025$880.00$91.317Put10 - - 5(-5)78.51% (+29.84%)-0.99810314/4/2025$880.00$0.045Call64 - 687(+40)78.51% (+29.84%)0.00470354/4/2025$885.00$0.039Call4 - 4196(-7)80.89% (+31.01%)0.00400224/4/2025$890.00$0.034Call843386(-2)83.21% (+31.95%)0.0034186End-of-day options data provided by Trade Alert and Intrinio. Remove Ads 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 4/4/2025 by MarketBeat.com Staff From Our PartnersFeds Just Admitted It—They Can Take Your CashThe Government Just Said Your Money Isn't Yours That's right—According to the DOJ, YOUR hard-earned money i...Priority Gold | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredUrgent Bitcoin alert for RIGHT NOWFormer billion-dollar hedge fund manager Larry Benedict has released the most incredible presentation of his 4...Brownstone Research | SponsoredTrump’s Secret WeaponPlease don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...American Alternative | SponsoredTrump Makes Major Crypto AnnouncementTrump Ends the “War on Crypto” I expect it to pump the market, which is why I'm recommending ONE coin to al...Crypto 101 Media | SponsoredYour Retirement Is Caught in the CrossfireWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredTrump’s Final Plan Presidential insider exposes shocking plot to reshape U.S. economy: The 2025 Trump Reset -- Inside Trump’...Porter & Company | SponsoredRUTHLESS Musk Move >> coming June 1?Elon Musk has made headlines with everything from mass layoffs to political drama — but his next move could sh...Paradigm Press | 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.
Buy LLY Stock Free LLY Stock Alerts