Eli Lilly and Company (LLY) Options Chain & Prices $779.60 +0.32 (+0.04%) Closing price 07/3/2025 03:58 PM EasternExtended Trading$778.00 -1.60 (-0.20%) As of 07/3/2025 04:58 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 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 8/22/2025 8/15/2025 8/8/2025 8/1/2025 7/25/2025 7/18/2025 7/11/2025 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 VolatilityDeltaTrades7/11/2025$625.00$0.103Put10 - 1095(+85)58.91% (+3.71%)-0.00490887/11/2025$630.00$0.112Put9 - 824(+0)57.52% (+3.63%)-0.00541637/11/2025$640.00$0.131Put3 - 325(+10)54.72% (+3.48%)-0.00650237/11/2025$645.00$0.143Put20 - 2019(+0)53.35% (+3.44%)-0.007199117/11/2025$650.00$0.153Put2 - 274(-1)51.87% (+3.29%)-0.00785227/11/2025$655.00$0.166Put1 - - 37(+10)50.46% (+3.21%)-0.00868117/11/2025$660.00$0.179Put3 - 241(+18)48.99% (+3.06%)-0.00953337/11/2025$665.00$0.191Put3030 - 53(+39)47.47% (+2.85%)-0.01041217/11/2025$670.00$0.208Put3 - 338(+2)45.99% (+2.63%)-0.01155217/11/2025$675.00$0.223Put2311937(+2)44.49% (+2.37%)-0.0126458 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. 7/11/2025$680.00$0.243Put4 - 446(+9)43.03% (+2.10%)-0.01407317/11/2025$685.00$0.265Put29 - 2941(+9)41.56% (+1.76%)-0.01567267/11/2025$690.00$0.291Put44 - 72(+5)40.13% (+1.39%)-0.0175917/11/2025$695.00$0.324Put159281(+14)38.74% (+1.02%)-0.01994597/11/2025$700.00$0.367Put245 - 106(+3)37.43% (+0.64%)-0.022915127/11/2025$700.00$82.230Call11 - - 29(+4)0.97740337/11/2025$705.00$0.423Put412253(+17)36.21% (+0.30%)-0.02674847/11/2025$710.00$0.502Put1566186128(+31)35.15% (+0.06%)-0.031849247/11/2025$715.00$0.607Put541 - 138(+2)34.16% (-0.16%)-0.038454107/11/2025$720.00$0.747Put429123224604(+145)33.52% (-0.08%)-0.04701917/11/2025$720.00$62.668Call1 - - 3(+0)33.27% (-0.32%)0.95349517/11/2025$725.00$0.923Put170635159(+29)33.06% (+0.14%)-0.057613397/11/2025$730.00$1.185Put38328231(+64)31.80% (-0.48%)-0.072179137/11/2025$735.00$1.512Put103194346(+37)31.50% (-0.19%)-0.089883367/11/2025$735.00$48.439Call1 - - 28(+0)31.18% (-0.50%)0.91103917/11/2025$740.00$1.936Put1883813353(+27)30.62% (-0.51%)-0.111817477/11/2025$745.00$2.481Put6384341(+54)30.11% (-0.51%)-0.13851277/11/2025$745.00$39.408Call291 - 58(+38)30.11% (-0.50%)0.862959147/11/2025$750.00$3.172Put1862219558(+97)29.66% (-0.50%)-0.170451567/11/2025$752.50$3.543Put155 - 291(+0)29.29% (-0.65%)-0.18771257/11/2025$755.00$3.999Put507197(+47)29.56% (-0.19%)-0.207269187/11/2025$755.00$30.963Call11 - - 44(+6)29.25% (-0.49%)0.79416547/11/2025$757.50$4.554Put432022186(+134)29.06% (-0.50%)-0.229111147/11/2025$760.00$5.123Put117439406(+205)28.89% (-0.50%)-0.251549547/11/2025$760.00$27.035Call14110113(+5)28.89% (-0.49%)0.75128877/11/2025$762.50$5.751Put115 - 24(+8)28.73% (-0.50%)-0.27535367/11/2025$765.00$6.448Put163126117(+22)28.58% (-0.50%)-0.300587357/11/2025$765.00$23.350Call42 - 86(+4)28.58% (-0.50%)0.70289537/11/2025$767.50$7.157Put49159113(+93)28.28% (-0.66%)-0.326648247/11/2025$770.00$8.050Put118504149(+21)28.33% (-0.50%)-0.35463945The Trump Dump is starting; Get out of stocks now? (Ad)The first 365 days of the Trump presidency… Will be the best time to get rich in American history.If I’m right about this (like I was before) a modest $900 investment could grow to a life-changing a7/11/2025$770.00$19.937Call23191147(-19)28.33% (-0.50%)0.649568197/11/2025$772.50$8.963Put13217(+2)28.22% (-0.50%)-0.38323747/11/2025$772.50$18.342Call13 - 1320(+6)28.22% (-0.50%)0.62135657/11/2025$775.00$9.898Put1237133173(+107)27.96% (-0.67%)-0.412799687/11/2025$775.00$16.825Call471223242143(+21)28.13% (-0.51%)0.592322467/11/2025$777.50$11.029Put1481172334(+11)28.05% (-0.51%)-0.442775627/11/2025$777.50$15.388Call932111120(+59)28.05% (-0.51%)0.562658307/11/2025$780.00$12.126Put3732278(+24)28.15% (-0.35%)-0.473783237/11/2025$780.00$14.032Call590298246113(+14)28.83% (+0.37%)0.532556947/11/2025$782.50$13.369Put10 - 114(-8)27.77% (-0.68%)-0.50475747/11/2025$782.50$12.759Call61391064(+6)27.92% (-0.53%)0.502242297/11/2025$785.00$14.748Put184366(-7)27.90% (-0.51%)-0.534814107/11/2025$785.00$11.570Call74291998(+18)27.90% (-0.51%)0.471928487/11/2025$787.50$16.157Put11 - 57(+6)27.88% (-0.51%)-0.56537417/11/2025$787.50$10.461Call3515551(+2)27.88% (-0.51%)0.441834207/11/2025$790.00$17.592Put15 - 446(+0)27.70% (-0.69%)-0.59672387/11/2025$790.00$9.435Call631713271(+91)27.88% (-0.51%)0.412179357/11/2025$792.50$19.215Put14535(+3)27.89% (-0.51%)-0.62493567/11/2025$792.50$8.486Call414657(+8)27.89% (-0.51%)0.38314997/11/2025$795.00$20.863Put11 - - 33(+2)27.91% (-0.51%)-0.65353767/11/2025$795.00$7.615Call34131078(+14)27.91% (-0.51%)0.354939227/11/2025$797.50$6.817Call2619745(+0)27.94% (-0.52%)0.327699137/11/2025$800.00$24.376Put10 - - 83(+13)27.98% (-0.53%)-0.70767127/11/2025$800.00$6.089Call398167144656(+177)28.09% (-0.42%)0.3015621597/11/2025$802.50$26.233Put2 - 21(+0)28.04% (-0.54%)-0.73289717/11/2025$802.50$5.427Call4624030(+21)28.04% (-0.54%)0.276647157/11/2025$805.00$28.157Put55 - 28(+5)28.10% (-0.55%)-0.75685817/11/2025$805.00$4.827Call163822879(-1)28.10% (-0.55%)0.253018627/11/2025$807.50$4.286Call2213383(+15)28.18% (-0.57%)0.230748157/11/2025$810.00$32.169Put6 - 657(+14)28.26% (-0.60%)-0.80051927/11/2025$810.00$3.798Call1335320283(+65)28.26% (-0.60%)0.209858757/11/2025$812.50$3.360Call125 - 70(+3)28.35% (-0.63%)0.19035587/11/2025$815.00$36.386Put2 - - 8(-1)28.45% (-0.67%)-0.83835327/11/2025$815.00$2.969Call39177123(+16)28.45% (-0.67%)0.172247227/11/2025$817.50$2.618Call5 - - 44(-1)28.55% (-0.72%)0.15548747/11/2025$820.00$2.307Call941340181(-2)28.66% (-0.78%)0.140054497/11/2025$822.50$2.030Call35121121(+2)28.78% (-0.84%)0.125898107/11/2025$825.00$1.784Call39938318120(+32)29.02% (-0.77%)0.112952577/11/2025$830.00$1.327Call1323335710(+13)29.13% (-1.11%)0.088477497/11/2025$835.00$1.058Call172292045(+2)29.46% (-1.29%)0.072125357/11/2025$840.00$0.815Call853443298(+49)29.62% (-1.59%)0.057342347/11/2025$845.00$0.631Call924105(+6)30.15% (-1.73%)0.04561977/11/2025$850.00$0.493Call44917285(+18)30.58% (-1.96%)0.036444197/11/2025$855.00$0.390Call2 - 292(-1)31.08% (-2.16%)0.02936917/11/2025$860.00$0.315Call1046141(+75)31.66% (-2.33%)0.02396767/11/2025$865.00$0.260Call42 - 34(+5)32.32% (-2.46%)0.01988137/11/2025$870.00$0.213Call3072121(+0)32.95% (-2.67%)0.01640377/11/2025$880.00$0.168Call66 - 50(+5)34.81% (-2.58%)0.01266247/11/2025$890.00$0.138Call3 - 360(+2)36.75% (-2.49%)0.01014317/11/2025$900.00$0.119Call33 - 17181(+2)38.79% (-2.37%)0.0084577Trump Makes Major Crypto Announcement (Ad)Pay close attention to what I'm about to share… Most investors think Trump's pro-crypto policies will lift all boats equally. They're wrong. One project stands to benefit more than any other – not by accident, but seemingly by design. Click Here to Discover our #1 crypto for the Trump Presidency Bull Run now! 7/11/2025$905.00$0.111Call2611268(+0)39.82% (-2.32%)0.007791107/11/2025$915.00$0.097Call1 - 139(+11)41.81% (-2.27%)0.00661917/11/2025$935.00$0.077Call2 - 212(+12)45.69% (-2.19%)0.0049722End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Amgen Options Biogen Options Incyte Options Moderna Options Viking Therapeutics Options Vertex Pharmaceuticals Options AbbVie Options Johnson & Johnson Options Merck & Co., Inc. Options Pfizer Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:LLY) was last updated on 7/5/2025 by MarketBeat.com Staff From Our PartnersTrump’s New Order Could Boost Social Security Benefits by 400%If you collect—or plan to collect—Social Security, you need to see this. A new initiative tied to President...InvestorPlace | 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 | SponsoredPost-Halving = Profit Season (Here’s How to Win It)It happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...Crypto Swap Profits | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | 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 | SponsoredThe $15 Gold Fund That Pays Up to $1,152/MonthGold prices are breaking records. But while everyone else is fixated on headlines… They're missing somet...Investors Alley | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
