Eli Lilly and Company (LLY) Options Chain & Prices $781.98 +3.91 (+0.50%) As of 01/3/2025 05:45 PM Eastern 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 1/16/2026 12/19/2025 9/19/2025 8/15/2025 7/18/2025 6/20/2025 4/17/2025 3/21/2025 2/21/2025 2/14/2025 2/7/2025 1/31/2025 1/24/2025 1/17/2025 1/10/2025 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 VolatilityDeltaTrades1/10/2025$680.00$0.103Put11 - 60(+2)41.54% (+1.16%)-0.00720611/10/2025$685.00$0.110Put2 - - 4(+1)39.93% (+0.99%)-0.00794521/10/2025$690.00$0.119Put1 - - 9(+0)38.34% (+0.74%)-0.00884211/10/2025$700.00$0.146Put33 - 154(+8)36.04% (+0.93%)-0.01141131/10/2025$705.00$0.166Put1 - - 52(+0)33.92% (-0.09%)-0.01333311/10/2025$715.00$0.235Put99271180(+24)31.42% (-0.86%)-0.01934116 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. 1/10/2025$720.00$0.291Put1026113(+1)30.31% (-0.91%)-0.02408361/10/2025$725.00$0.367Put6357 - 820(+26)29.31% (-1.13%)-0.03042481/10/2025$730.00$0.476Put100521265(+6)28.36% (-1.36%)-0.03914211/10/2025$730.00$52.527Call2 - - 3(+0)28.36% (-1.36%)0.96117511/10/2025$735.00$0.626Put1851045146(+9)27.49% (-1.57%)-0.05086291/10/2025$740.00$0.833Put186135138(+1)26.68% (-1.78%)-0.066517661/10/2025$740.00$42.891Call19 - 23(+0)26.68% (-1.78%)0.93404591/10/2025$745.00$1.122Put10266288(+6)25.93% (-1.99%)-0.087307281/10/2025$745.00$38.182Call11 - 7(+0)25.93% (-1.99%)0.91346111/10/2025$750.00$1.522Put1331424182(+44)25.36% (-2.06%)-0.11469641/10/2025$750.00$33.583Call22 - 17(+0)25.25% (-2.17%)0.88639521/10/2025$755.00$2.076Put1843294(+5)24.66% (-2.34%)-0.150155501/10/2025$757.50$2.426Put583 - 12(+12)24.40% (-2.40%)-0.171356161/10/2025$760.00$2.833Put69319319(+209)24.15% (-2.46%)-0.194982381/10/2025$760.00$24.889Call271 - 12(-4)24.15% (-2.46%)0.807134121/10/2025$762.50$3.305Put13273(+3)23.93% (-2.51%)-0.221165101/10/2025$765.00$3.848Put25758167(+10)23.47% (-2.81%)-0.249819591/10/2025$765.00$20.898Call288523(-11)23.73% (-2.55%)0.753065191/10/2025$767.50$4.470Put63113(+13)23.54% (-2.59%)-0.28096641/10/2025$767.50$19.014Call15 - 151(+1)23.54% (-2.59%)0.72239611/10/2025$770.00$5.175Put1741525333(+9)23.37% (-2.63%)-0.31437551/10/2025$770.00$17.213Call65121555(+4)23.37% (-2.63%)0.689473271/10/2025$772.50$5.972Put24163(+3)23.22% (-2.66%)-0.349937141/10/2025$772.50$15.501Call41225(+25)23.22% (-2.84%)0.65448641/10/2025$775.00$6.860Put32310141(+3)22.46% (-3.30%)-0.387285201/10/2025$775.00$13.882Call27114896165(+73)23.07% (-2.68%)0.617704531/10/2025$777.50$7.852Put5117166(+6)22.94% (-2.71%)-0.426217261/10/2025$777.50$12.360Call2811173(+3)22.94% (-2.71%)0.57944581/10/2025$780.00$8.943Put109443093(+2)22.81% (-2.73%)-0.466273351/10/2025$780.00$10.940Call1397433115(+7)22.28% (-3.27%)0.540079671/10/2025$782.50$10.141Put2603218114(+8)22.22% (-3.24%)-0.507069311/10/2025$782.50$9.622Call79311623(+9)22.70% (-2.76%)0.500015381/10/2025$785.00$11.445Put8965872(+11)22.59% (-2.78%)-0.548116371/10/2025$785.00$8.409Call552719174(+88)22.59% (-2.78%)0.459689431/10/2025$787.50$12.855Put23 - 1016(+4)22.49% (-2.80%)-0.589061131/10/2025$787.50$7.301Call15110115(+3)22.49% (-2.80%)0.419563131/10/2025$790.00$14.371Put864294(+6)22.40% (-2.83%)-0.629243141/10/2025$790.00$6.297Call4648126172(+65)22.40% (-2.66%)0.380076751/10/2025$792.50$15.990Put1 - - 9(-2)22.32% (-2.84%)-0.66850611/10/2025$792.50$5.394Call135512(+1)22.32% (-2.84%)0.341692131/10/2025$795.00$17.712Put60 - - 84(-5)22.25% (-2.86%)-0.706106161/10/2025$795.00$4.590Call3763926102(+6)22.25% (-2.86%)0.304801461/10/2025$797.50$19.528Put3 - 31(+0)22.19% (-2.87%)-0.74186411/10/2025$797.50$3.879Call231838(+0)22.19% (-2.87%)0.269792141/10/2025$800.00$21.435Put24134141(+8)22.15% (-2.87%)-0.775412201/10/2025$800.00$3.258Call550179252291(+52)21.63% (-3.39%)0.2369552781/10/2025$802.50$2.719Call26829(+2)22.11% (-2.87%)0.206552151/10/2025$805.00$25.495Put36 - 469(-4)22.09% (-2.87%)-0.834805141/10/2025$805.00$2.256Call95241374(+12)22.09% (-2.87%)0.178733351/10/2025$807.50$27.632Put1 - - 5(+0)22.09% (-2.86%)-0.8602411/10/2025$807.50$1.863Call335536(+28)22.09% (-2.86%)0.153595111/10/2025$810.00$29.833Put121141(+0)22.10% (-2.85%)-0.88302931/10/2025$810.00$1.531Call1525943125(+28)22.10% (-2.53%)0.131162531/10/2025$815.00$1.024Call47241633499(+432)22.05% (-2.93%)0.09412731/10/2025$820.00$39.109Put21 - 23(+0)22.36% (-2.71%)-0.94688921/10/2025$820.00$0.681Call1636853206(+54)22.22% (-2.85%)0.066566681/10/2025$825.00$0.457Call1432740165(+42)22.64% (-2.60%)0.046908401/10/2025$830.00$0.312Call20172114183(+49)23.07% (-2.45%)0.033204341/10/2025$835.00$0.223Call108919150(+8)23.62% (-2.31%)0.024279281/10/2025$840.00$0.165Call61251471(+9)24.34% (-5.33%)0.018193191/10/2025$845.00$0.130Call10 - - 42(-3)25.17% (-2.01%)0.01427711/10/2025$850.00$0.106Call49636281(+174)26.15% (-1.90%)0.011553171/10/2025$855.00$0.091Call13 - - 46(+0)27.19% (-1.86%)0.00969241/10/2025$860.00$0.080Call45 - 3592(-1)28.30% (-1.90%)0.008349141/10/2025$865.00$0.072Call2 - - 17(+1)29.45% (-1.94%)0.00733921/10/2025$870.00$0.066Call10 - - 20(+0)30.62% (-1.94%)0.00655211/10/2025$875.00$0.061Call111 - 20(+2)31.81% (-2.08%)0.00591921/10/2025$880.00$0.057Call11 - 15(+0)32.99% (-2.16%)0.0053971End-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 1/5/2025 by MarketBeat.com Staff From Our Partners 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 | Sponsoredliberals FOOLED by Elon’s shocking surpriseElon Musk and Donald Trump fooled everyone. They said it was to “save free speech”... Or “fix what the l...StocksToTrade | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowCrypto has officially entered the "banana zone" – that wild phase where prices can 1000x in days. It happen...Crypto Swap Profits | SponsoredStunning Trump Exec Order LeakedMost people have no clue this unassuming facility exists. Yet the minute Donald Trump takes office... ...Banyan Hill Publishing | SponsoredDeFi Coin on Verge of Breakout!The blueprint for millionaires is here. Don't let this be the missed opportunity you regret for years. Crypto 101 Media | SponsoredCollect $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 | SponsoredI was wrong. Dead wrong. Something is stirring deep in Silicon Valley. My team and I have been watching the tech markets closely. ...Porter & Company | 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 | 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.
