Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Eli Lilly and Company (LLY) Options Chain & Prices

Eli Lilly and Company logo
$701.51 +17.08 (+2.50%)
Closing price 03:59 PM Eastern
Extended Trading
$702.75 +1.24 (+0.18%)
As of 08:00 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.
Compare

LLY Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/15/2025$562.50$0.001Put1 - 115
(-1)		792.07%
(+674.23%)		-0.0001541
8/15/2025$562.50$139.481Call3 - - 0
(-60)		792.07%
(+674.23%)		0.9998461
8/15/2025$567.50$134.482Call3 - - 0
(+0)		765.45%
(+650.67%)		0.999831
8/15/2025$570.00$0.002Put17113432
(-4)		752.12%
(+638.92%)		-0.0001788
8/15/2025$572.50$0.002Put11 - 82
(-1)		738.78%
(+627.17%)		-0.0001861
8/15/2025$575.00$0.002Put2 - 2163
(-4)		725.42%
(+615.45%)		-0.0001951
8/15/2025$577.50$0.002Put1211126
(-5)		712.05%
(+603.73%)		-0.0002053
8/15/2025$580.00$0.002Put39811214
(-221)		698.67%
(+592.03%)		-0.00021515
8/15/2025$582.50$0.002Put1159025163
(-3)		685.27%
(+580.35%)		-0.00022512
8/15/2025$582.50$119.482Call18 - - 0
(+0)		685.27%
(+580.35%)		0.9997756
8/15/2025$585.00$0.002Put126 - 576
(+0)		671.86%
(+568.68%)		-0.0002364
8/15/2025$585.00$116.982Call6 - - 0
(+0)		671.86%
(+568.68%)		0.9997642
8/15/2025$587.50$0.002Put67558134
(-10)		658.44%
(+557.03%)		-0.00024711
8/15/2025$590.00$0.002Put1402122959
(-238)		645.00%
(+545.39%)		-0.00025913
8/15/2025$592.50$0.002Put11 - 1156
(+14)		631.55%
(+533.77%)		-0.0002722
8/15/2025$595.00$0.002Put31214198
(+0)		618.08%
(+522.16%)		-0.00028514
8/15/2025$597.50$0.002Put45 - 45187
(+30)		604.59%
(+510.56%)		-0.0002993
8/15/2025$600.00$0.002Put14539883294
(-317)		591.09%
(+498.97%)		-0.00031442
8/15/2025$600.00$101.982Call2214324
(-197)		591.09%
(+498.97%)		0.99968613
8/15/2025$602.50$0.002Put2 - 1100
(-1)		577.57%
(+487.40%)		-0.0003292
8/15/2025$605.00$0.003Put1371310
(+32)		564.04%
(+475.83%)		-0.0003457
8/15/2025$607.50$0.003Put10 - - 237
(+0)		550.49%
(+464.28%)		-0.0003631
8/15/2025$610.00$0.003Put763491608
(-20)		536.92%
(+452.38%)		-0.00038123
8/15/2025$610.00$91.983Call32123
(-36)		536.92%
(+452.73%)		0.9996193
8/15/2025$612.50$0.003Put10 - - 341
(+15)		523.33%
(+441.20%)		-0.00041
8/15/2025$615.00$0.003Put1455788
(-1)		509.73%
(+429.66%)		-0.0004211
8/15/2025$615.00$86.983Call44 - 4
(-27)		509.73%
(+429.66%)		0.999582
8/15/2025$617.50$0.003Put953142
(-23)		496.10%
(+418.14%)		-0.0004426
8/15/2025$620.00$0.003Put56516988
(-131)		482.45%
(+406.61%)		-0.00046523
8/15/2025$620.00$81.983Call5 - - 31
(-173)		482.45%
(+406.61%)		0.9995351
8/15/2025$622.50$0.003Put21151328
(+18)		468.79%
(+395.09%)		-0.0004898
8/15/2025$622.50$79.483Call11 - 1
(-19)		468.79%
(+395.09%)		0.9995111
8/15/2025$625.00$0.003Put5616281758
(-179)		455.10%
(+383.56%)		-0.00051523
8/15/2025$627.50$0.003Put83135165
(+36)		441.38%
(+372.03%)		-0.00054322
8/15/2025$627.50$74.483Call5326
(-200)		441.38%
(+372.03%)		0.9994574
8/15/2025$630.00$0.003Put20581152470
(-150)		427.64%
(+360.02%)		-0.00057367
8/15/2025$630.00$71.983Call66 - 48
(-731)		427.64%
(+360.49%)		0.9994275
8/15/2025$632.50$0.003Put62611411
(+164)		413.88%
(+349.52%)		-0.00060411
8/15/2025$632.50$69.483Call43 - 5
(-184)		413.88%
(+348.93%)		0.9993963
8/15/2025$635.00$0.003Put91662996
(+14)		400.09%
(+336.00%)		-0.00063840
The Robotics Revolution has arrived … and one $7 stock could take off as a result. (Ad)

Something big is brewing in Washington. According to my research, an executive order from President Trump could be just weeks away. And it holds the potential to trigger one of the most explosive tech booms in US history. At the center of it all? Robots. Not the kind that clean your house or pour you coffee. But the kind that could reshape entire industries, add $1.2 trillion per year to the US economy, and affect 65 million American lives — just in the next year.

This little-known company holds nearly 100 patents and trades for around $7
8/15/2025$635.00$66.984Call3228135
(-618)		400.09%
(+337.36%)		0.99936218
8/15/2025$637.50$0.004Put775111445
(-42)		386.27%
(+325.89%)		-0.00067522
8/15/2025$637.50$64.484Call1513123
(-290)		386.27%
(+325.76%)		0.9993256
8/15/2025$640.00$0.004Put20817941766
(-44)		372.42%
(+314.12%)		-0.00071482
8/15/2025$640.00$61.984Call523514328
(-560)		372.42%
(+314.12%)		0.99928619
8/15/2025$642.50$0.004Put13 - 1210
(-45)		358.54%
(+302.44%)		-0.0007568
8/15/2025$642.50$59.484Call13 - 1318
(-436)		358.54%
(+302.44%)		0.9992442
8/15/2025$645.00$0.004Put741535408
(-17)		344.63%
(+290.69%)		-0.00080250
8/15/2025$645.00$56.984Call74 - 8
(-878)		344.63%
(+290.69%)		0.9991987
8/15/2025$647.50$0.004Put1367185
(+12)		330.68%
(+278.85%)		-0.00085211
8/15/2025$647.50$54.484Call43130
(-405)		330.68%
(+278.85%)		0.9991484
8/15/2025$652.50$0.004Put876311252
(-98)		302.67%
(+254.86%)		-0.00096639
8/15/2025$652.50$49.484Call93529
(-172)		302.67%
(+254.86%)		0.9990347
8/15/2025$655.00$0.004Put428201583
(+1143)		288.60%
(+245.94%)		-0.00103238
8/15/2025$655.00$46.984Call3526348
(-941)		288.60%
(+242.66%)		0.99896813
8/15/2025$657.50$0.004Put82530233
(+100)		274.48%
(+230.30%)		-0.00110430
8/15/2025$657.50$44.484Call1914525
(-524)		274.48%
(+230.30%)		0.99889610
8/15/2025$660.00$0.004Put382412361189
(+326)		260.32%
(+217.76%)		-0.001184108
8/15/2025$660.00$41.985Call88532473
(-1611)		260.32%
(+260.32%)		0.99881652
8/15/2025$662.50$0.005Put1062272160
(+110)		246.10%
(+204.41%)		-0.00127335
8/15/2025$662.50$39.485Call158725
(-565)		246.10%
(+246.10%)		0.99872712
8/15/2025$665.00$0.005Put1675548690
(+233)		231.81%
(+192.04%)		-0.00137362
8/15/2025$665.00$36.985Call15712324166
(-870)		231.81%
(+192.04%)		0.99862741
8/15/2025$667.50$0.005Put18829112114
(+105)		217.47%
(+178.67%)		-0.00148746
8/15/2025$667.50$34.485Call2274159
(-150)		217.47%
(+178.83%)		0.99851320
8/15/2025$670.00$0.005Put7982523813525
(+304)		203.05%
(+165.39%)		-0.001616242
8/15/2025$670.00$31.985Call22712772600
(-913)		203.05%
(+165.38%)		0.998384104
8/15/2025$672.50$0.005Put424219139345
(+341)		188.56%
(+151.68%)		-0.00176572
8/15/2025$672.50$29.485Call1177315391
(-249)		188.56%
(+151.68%)		0.99823545
8/15/2025$675.00$0.005Put1,226428551332
(+303)		173.98%
(+136.78%)		-0.001939274
8/15/2025$675.00$26.985Call32510068868
(-87)		173.98%
(+142.38%)		0.998061140
8/15/2025$677.50$0.005Put663179171131
(+93)		159.29%
(+123.12%)		-0.002144228
8/15/2025$677.50$24.485Call1134845246
(+89)		159.29%
(+123.49%)		0.99785676
8/15/2025$680.00$0.005Put2,9581,0331,391800
(+55)		144.50%
(+108.99%)		-0.002392738
8/15/2025$680.00$21.985Call2,8171,7934461841
(+493)		144.50%
(+108.99%)		0.997608367
8/15/2025$682.50$0.005Put685241321110
(+91)		129.58%
(+92.58%)		-0.002695190
8/15/2025$682.50$19.486Call486214112358
(+236)		129.58%
(+94.00%)		0.997305145
8/15/2025$685.00$0.006Put1,75850186936
(-7)		114.50%
(+79.12%)		-0.003077594
8/15/2025$685.00$16.986Call943427308637
(+8)		114.50%
(+78.93%)		0.996923383
8/15/2025$687.50$0.006Put56617931240
(+2)		99.27%
(+63.74%)		-0.003582335
8/15/2025$687.50$14.486Call1,8185811,018273
(+68)		99.27%
(+63.74%)		0.996418324
8/15/2025$690.00$0.006Put2,0867231,054469
(-46)		88.38%
(+57.88%)		-0.004365763
8/15/2025$690.00$11.986Call5,6822,0902,9431381
(+493)		84.05%
(+47.57%)		0.9956351,345
8/15/2025$692.50$0.008Put1,2357223796
(+1)		70.03%
(+33.78%)		-0.00646398
8/15/2025$692.50$9.488Call6,9173,7112,466276
(+184)		70.03%
(+31.82%)		0.993541,513
8/15/2025$695.00$0.018Put1,88190175532
(-6)		59.59%
(+22.78%)		-0.015896511
8/15/2025$695.00$6.998Call5,3332,3932,346525
(+163)		59.59%
(+22.78%)		0.9841041,879
8/15/2025$697.50$0.073Put1,98594289718
(+0)		52.53%
(+15.02%)		-0.059279370
8/15/2025$697.50$4.553Call4,4652,3291,685474
(+209)		52.53%
(+15.02%)		0.9407211,286
8/15/2025$700.00$0.352Put2,4276718201897
(-23)		31.41%
(-6.93%)		-0.227719739
He Called Nvidia at $1.10. Now, He Says THIS Stock Will… (Ad)

The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvidia at $1.10 reveals AI’s Next Magnificent Seven… including one stock he says could become America’s next trillion-dollar giant.

See his full breakdown of the seven stocks to own now
8/15/2025$700.00$2.332Call21,72710,6628,8773399
(-372)		0.7722815,585
8/15/2025$702.50$1.329Put1,42048431129
(+0)		47.84%
(+8.53%)		-0.577737257
8/15/2025$702.50$0.809Call3,7361,5321,456392
(+322)		47.84%
(+7.61%)		0.4222631,330
8/15/2025$705.00$3.213Put701276367153
(-11)		50.34%
(+9.93%)		-0.861865227
8/15/2025$705.00$0.193Call9,7884,0944,520655
(+203)		50.34%
(+9.28%)		0.1381353,390
8/15/2025$707.50$5.565Put50191939
(+0)		56.02%
(+14.40%)		-0.96295925
8/15/2025$707.50$0.045Call2,5719911,124231
(+103)		56.02%
(+14.40%)		0.037041844
8/15/2025$710.00$8.033Put21338531059
(-32)		63.41%
(+20.49%)		-0.98895692
8/15/2025$710.00$0.013Call8,7493,8113,367385
(-33)		63.41%
(+20.49%)		0.0110441,825
8/15/2025$712.50$10.526Put6 - 27
(+0)		73.04%
(+28.73%)		-0.9953626
8/15/2025$712.50$0.006Call1,9282681,02642
(+0)		73.04%
(+28.73%)		0.004638328
8/15/2025$715.00$13.024Put14 - 13334
(-1)		85.71%
(+39.94%)		-0.9969183
8/15/2025$715.00$0.004Call2,9381,0851,309328
(+41)		85.71%
(+39.94%)		0.003082593
8/15/2025$717.50$0.004Call22244140167
(+9)		99.61%
(+52.33%)		0.002525115
8/15/2025$720.00$18.024Put1211019774
(-32)		113.58%
(+64.75%)		-0.99781236
8/15/2025$720.00$0.004Call1,426363653461
(+54)		113.58%
(+64.75%)		0.002188309
8/15/2025$722.50$20.524Put31233
(+0)		127.35%
(+76.95%)		-0.9980653
8/15/2025$722.50$0.004Call29438237187
(+154)		127.35%
(+76.95%)		0.00193545
8/15/2025$725.00$23.024Put44116512
(+0)		140.92%
(+88.93%)		-0.99826719
8/15/2025$725.00$0.004Call31717698167
(+12)		140.92%
(+88.93%)		0.00173390
8/15/2025$727.50$25.524Put2 - 265
(+0)		154.28%
(+100.69%)		-0.9984322
8/15/2025$727.50$0.004Call38123267
(-1)		154.28%
(+100.69%)		0.00156822
8/15/2025$730.00$28.024Put52814673
(-7)		167.46%
(+112.28%)		-0.99857132
8/15/2025$730.00$0.003Call1393326318
(+0)		167.46%
(+112.28%)		0.00142945
8/15/2025$732.50$30.523Put21115
(+0)		180.47%
(+123.70%)		-0.9986892
8/15/2025$732.50$0.003Call69533138
(+69)		180.47%
(+123.70%)		0.00131125
8/15/2025$735.00$33.023Put1912 - 84
(-1)		193.33%
(+134.97%)		-0.998795
8/15/2025$735.00$0.003Call91292998
(+4)		193.33%
(+134.97%)		0.0012137
8/15/2025$737.50$0.003Call16 - 11107
(+4)		206.03%
(+146.11%)		0.0011217
8/15/2025$740.00$38.023Put80251014
(-3)		218.58%
(+157.12%)		-0.99895745
8/15/2025$740.00$0.003Call63431768
(-19)		218.58%
(+157.12%)		0.00104327
8/15/2025$742.50$0.003Call1316138
(+0)		231.00%
(+168.00%)		0.0009746
8/15/2025$745.00$43.023Put1613 - 116
(+0)		243.29%
(+178.78%)		-0.9990876
8/15/2025$745.00$0.003Call1162110308
(+1)		243.29%
(+178.78%)		0.00091315
8/15/2025$747.50$0.003Call1885214
(+61)		255.45%
(+189.44%)		0.00085713
8/15/2025$752.50$0.003Call1051104173
(+2)		279.42%
(+210.46%)		0.0007622
8/15/2025$755.00$53.023Put3 - 182
(+0)		291.23%
(+220.83%)		-0.9992793
8/15/2025$755.00$0.003Call38 - 3492
(-2)		291.23%
(+220.83%)		0.00072112
8/15/2025$757.50$55.523Put1 - 134
(+0)		302.93%
(+231.10%)		-0.9993171
8/15/2025$757.50$0.003Call201 - 201262
(-1)		302.93%
(+231.10%)		0.00068316
8/15/2025$765.00$63.023Put12 - 2184
(+0)		337.39%
(+261.36%)		-0.9994148
8/15/2025$765.00$0.003Call60652160
(+0)		337.39%
(+261.36%)		0.00058613
8/15/2025$767.50$65.523Put5 - - 78
(+0)		348.68%
(+271.28%)		-0.9994421
8/15/2025$767.50$0.003Call66 - 136
(+0)		348.68%
(+271.28%)		0.0005581
8/15/2025$770.00$68.023Put2313805
(+0)		359.87%
(+281.11%)		-0.99946710
8/15/2025$770.00$0.003Call22 - 12827
(+15)		359.87%
(+281.11%)		0.00053311
8/15/2025$772.50$0.002Call30 - 11159
(+8)		370.97%
(+290.86%)		0.00050923
8/15/2025$780.00$78.022Put4025613
(+0)		403.72%
(+319.65%)		-0.99955419
8/15/2025$780.00$0.002Call4 - 2725
(-3)		403.72%
(+319.65%)		0.0004463
8/15/2025$785.00$83.022Put11 - 14
(+0)		425.11%
(+338.46%)		-0.999591
REVEALED FREE: Our top 3 stocks to own in 2025 and beyond (Ad)

Every time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (including the losers!).

Click here for the names of our three top stocks to own this year (no purchase necessary).
8/15/2025$785.00$0.002Call7 - 1171
(+0)		425.11%
(+338.46%)		0.000413
8/15/2025$787.50$0.002Call1 - 154
(+0)		435.68%
(+347.75%)		0.0003931
8/15/2025$795.00$93.022Put1 - 121
(+0)		466.90%
(+375.21%)		-0.9996511
8/15/2025$795.00$0.002Call2 - - 428
(+15)		466.90%
(+375.21%)		0.0003492
8/15/2025$805.00$0.002Call11110802
(+0)		507.43%
(+410.86%)		0.00032
8/15/2025$820.00$118.022Put1 - - 395
(+0)		566.04%
(+462.43%)		-0.9997581
8/15/2025$825.00$123.022Put10 - - 14
(+0)		585.03%
(+479.13%)		-0.9997741
8/15/2025$830.00$0.002Call2 - - 549
(-9)		603.74%
(+495.59%)		0.0002122
8/15/2025$840.00$138.021Put20 - - 357
(-11)		640.41%
(+527.85%)		-0.9998142
8/15/2025$840.00$0.001Call81 - 731
(-21)		640.41%
(+527.85%)		0.0001864
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 8/15/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsored
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsored
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsored
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsored
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsored
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsored
Crypto Income (almost instantly)
How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...
Awesomely, LLC | Sponsored
Buffett’s $325 Billion Cash Problem — Solved by Gold?
A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...
Golden Portfolio | Sponsored