Eli Lilly and Company (LLY) Options Chain & Prices $731.62 +10.71 (+1.49%) Closing price 03:59 PM EasternExtended Trading$731.15 -0.47 (-0.06%) 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. 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 5/30/2025 5/23/2025 5/16/2025 5/9/2025 5/2/2025 4/25/2025 4/17/2025 4/11/2025 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 VolatilityDeltaTrades4/11/2025$595.00$0.004Put21 - 2151(+0)794.02% (+622.35%)-0.000398114/11/2025$600.00$0.005Put32130287(-14)766.15% (+599.49%)-0.000428144/11/2025$600.00$131.083Call11 - 1(+0)766.15% (+599.49%)0.99957214/11/2025$610.00$0.005Put14 - 957(+1)710.26% (+553.48%)-0.00049544/11/2025$612.50$0.005Put50 - 5052(+0)696.27% (+541.90%)-0.00051334/11/2025$615.00$0.005Put10 - 1049(+10)682.27% (+530.29%)-0.00053214/11/2025$620.00$0.005Put42 - - 99(+0)654.25% (+506.95%)-0.00057214/11/2025$625.00$0.005Put52 - 10164(+6)626.20% (+483.43%)-0.00061634/11/2025$630.00$0.006Put1055162(+2)598.13% (+459.70%)-0.00066334/11/2025$635.00$0.006Put222 - 70(+7)570.04% (+435.73%)-0.0007152 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. 4/11/2025$640.00$0.006Put53 - 33101(+9)541.92% (+411.49%)-0.00077294/11/2025$650.00$0.006Put33 - 28402(+119)485.59% (+362.13%)-0.00090494/11/2025$650.00$81.085Call3 - 35(+0)485.59% (+362.13%)0.99909614/11/2025$655.00$0.007Put23 - 23224(+2)457.37% (+337.00%)-0.00098284/11/2025$657.50$0.007Put1 - - 38(+1)443.25% (+324.33%)-0.00102414/11/2025$660.00$0.007Put2 - 1193(+20)429.12% (+311.59%)-0.0010724/11/2025$665.00$0.007Put1111070(+17)400.80% (+285.94%)-0.00116944/11/2025$670.00$0.007Put27 - 18172(+28)372.43% (+260.09%)-0.00128364/11/2025$670.00$61.086Call11 - 4(+0)372.43% (+260.09%)0.99871714/11/2025$672.50$0.007Put6 - 185(+0)358.22% (+247.10%)-0.00134724/11/2025$675.00$0.007Put5 - 1114(+71)343.98% (+234.09%)-0.00141534/11/2025$675.00$56.086Call11 - 4(+0)343.98% (+234.09%)0.99858514/11/2025$677.50$53.586Call1 - - 2(+0)329.73% (+221.04%)0.99851114/11/2025$680.00$0.008Put3764134(+49)315.44% (+207.82%)-0.00157174/11/2025$682.50$0.008Put6 - 1226(+89)301.13% (+194.88%)-0.00165824/11/2025$685.00$0.008Put1511132(+74)286.79% (+181.75%)-0.00175544/11/2025$685.00$46.086Call22 - 37(+0)286.79% (+181.75%)0.99824524/11/2025$687.50$0.008Put22 - 40(+31)272.41% (+168.61%)-0.00186114/11/2025$690.00$0.008Put35137248(+110)258.00% (+155.42%)-0.001979154/11/2025$690.00$41.087Call21 - 238(-2)258.00% (+155.42%)0.99802124/11/2025$695.00$0.008Put912138(-11)229.05% (+128.95%)-0.00225954/11/2025$697.50$0.008Put145575(+0)214.54% (+115.68%)-0.002432144/11/2025$700.00$0.009Put22458118300(+80)200.16% (+102.52%)-0.002651724/11/2025$700.00$31.087Call2356144(+106)200.16% (+102.52%)0.997349114/11/2025$702.50$0.009Put151146(+13)186.27% (+89.83%)-0.00298394/11/2025$705.00$0.011Put862135106(-9)173.64% (+78.38%)-0.003609374/11/2025$705.00$26.089Call4 - 2102(+3)173.64% (+78.38%)0.99639144/11/2025$707.50$0.014Put267553(+8)163.24% (+69.14%)-0.004953154/11/2025$707.50$23.593Call55 - 58(+6)163.24% (+69.14%)0.99504714/11/2025$710.00$0.022Put1795955274(+36)166.29% (+73.32%)-0.00780256Crypto’s crashing…but we’re still profiting (Ad)Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess. The news is screaming fear. But while most traders watch their portfolios tank…my friend Joel and his team at The Crypto Code are doing the opposite.4/11/2025$710.00$21.101Call149462(-3)155.43% (+62.47%)0.992182134/11/2025$712.50$0.040Put3926566(-16)149.44% (+57.56%)-0.013411224/11/2025$712.50$18.618Call11 - 41(+2)149.45% (+57.57%)0.98652914/11/2025$715.00$0.072Put46365339119(+2)130.85% (+40.01%)-0.0236371074/11/2025$715.00$16.151Call23 - 674(+14)144.01% (+53.18%)0.97636384/11/2025$717.50$0.129Put453129238103(-11)138.04% (+48.20%)-0.040472744/11/2025$717.50$13.707Call5 - 255(+13)138.04% (+48.20%)0.95952854/11/2025$720.00$0.218Put464136184189(+5)130.71% (+41.81%)-0.0665891114/11/2025$720.00$11.296Call1626287153(+38)130.71% (+42.86%)0.933411544/11/2025$722.50$0.350Put79273686(+2)121.26% (+33.24%)-0.10533294/11/2025$722.50$8.928Call2110728(+7)121.26% (+33.24%)0.89467194/11/2025$725.00$0.533Put1577349116(-14)108.84% (+21.65%)-0.161842604/11/2025$725.00$6.611Call1274119105(+41)108.84% (+23.05%)0.838158514/11/2025$727.50$0.789Put96266248(-2)65.74% (-20.71%)-0.248456454/11/2025$727.50$4.367Call2371118328(-2)93.02% (+6.57%)0.7515441154/11/2025$730.00$1.293Put28568205152(-4)55.85% (-29.94%)-0.4033151514/11/2025$730.00$2.372Call1,135520482134(+22)57.60% (-28.19%)0.5966851924/11/2025$732.50$2.524Put74172(-9)75.46% (-9.76%)-0.62810564/11/2025$732.50$1.103Call3122225079(+3)54.80% (-30.42%)0.371895814/11/2025$735.00$4.544Put37 - 2184(+5)87.61% (+2.87%)-0.781958164/11/2025$735.00$0.622Call2037463103(+39)38.13% (-46.20%)0.2180421144/11/2025$737.50$6.852Put5050 - 20(+2)104.20% (+19.83%)-0.857945104/11/2025$737.50$0.430Call75382317(-4)104.20% (+19.83%)0.142055454/11/2025$740.00$9.223Put1691125(-11)118.47% (+34.36%)-0.904394144/11/2025$740.00$0.302Call398137211251(+109)90.16% (+6.06%)0.0956061354/11/2025$742.50$11.629Put41 - 96(-17)130.33% (+46.37%)-0.93558644/11/2025$742.50$0.207Call84303773(+0)130.33% (+46.37%)0.064414464/11/2025$745.00$14.061Put7 - 6216(-12)140.39% (+56.47%)-0.95690324/11/2025$745.00$0.139Call904113144(+10)140.39% (+56.47%)0.043097384/11/2025$747.50$16.514Put1 - 141(-1)149.09% (+65.09%)-0.97147214/11/2025$747.50$0.092Call198575(-6)149.09% (+65.29%)0.028528134/11/2025$750.00$18.981Put311143(-14)156.73% (+72.53%)-0.9813534/11/2025$750.00$0.060Call18046119563(-61)156.73% (+71.91%)0.01865834/11/2025$755.00$23.945Put8 - - 73(-5)169.62% (+84.69%)-0.99234724/11/2025$755.00$0.024Call1478751198(+10)169.62% (+87.34%)0.007653534/11/2025$760.00$28.930Put303683(-4)180.24% (+94.15%)-0.997025144/11/2025$760.00$0.009Call671145244(-6)185.56% (+99.46%)0.002975424/11/2025$765.00$33.925Put11 - 1116(+2)189.28% (+101.65%)-0.99890224/11/2025$765.00$0.003Call27323186(-6)189.28% (+101.65%)0.00109894/11/2025$770.00$38.923Put13 - 198(+1)197.19% (+107.71%)-0.99961334/11/2025$770.00$0.001Call39928260(+22)197.19% (+108.11%)0.000387174/11/2025$775.00$0.000Call25612288(+69)204.26% (+112.68%)0.000131164/11/2025$780.00$48.922Put11 - 131(+0)210.69% (+116.81%)-0.99995814/11/2025$780.00$0.000Call25114319(+10)210.69% (+116.81%)4.2E-05124/11/2025$785.00$53.922Put4 - 174(+0)216.62% (+120.30%)-0.99998734/11/2025$785.00$0.000Call17134208(+16)216.62% (+121.44%)1.3E-0554/11/2025$790.00$0.000Call37133301(-87)222.16% (+123.29%)4E-0684/11/2025$795.00$63.922Put1 - 186(-1)227.37% (+125.88%)-0.99999914/11/2025$795.00$0.000Call631239(-26)227.37% (+125.88%)1E-0634/11/2025$800.00$68.922Put733237(+0)232.31% (+128.16%)-17Crypto’s crashing…but we’re still profiting (Ad)Most traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess. The news is screaming fear. But while most traders watch their portfolios tank…my friend Joel and his team at The Crypto Code are doing the opposite.4/11/2025$800.00$0.000Call48835980(-49)401.00% (+296.84%)0284/11/2025$805.00$73.922Put8 - - 53(+0)237.03% (+130.20%)-124/11/2025$805.00$0.000Call3 - 3161(-129)237.03% (+130.20%)034/11/2025$810.00$78.922Put9 - - 107(-4)241.56% (+132.03%)-134/11/2025$810.00$0.000Call36 - 25447(-136)241.56% (+132.03%)084/11/2025$812.50$0.000Call1 - - 37(-9)243.76% (+132.88%)014/11/2025$815.00$83.922Put2 - - 102(+0)245.92% (+133.69%)-124/11/2025$815.00$0.000Call22 - 362(-1)245.92% (+133.69%)014/11/2025$825.00$93.922Put3 - 396(-30)254.22% (+136.64%)-124/11/2025$825.00$0.000Call23 - 21168(-3)254.22% (+136.64%)064/11/2025$835.00$103.922Put1 - - 13(-7)262.05% (+139.21%)-114/11/2025$835.00$0.000Call621052197(+0)262.05% (+139.21%)084/11/2025$840.00$108.922Put1 - - 22(-1)265.81% (+140.39%)-114/11/2025$840.00$0.000Call1 - - 139(+0)265.81% (+140.39%)014/11/2025$847.50$0.000Call43 - 4345(-1)271.30% (+142.07%)094/11/2025$850.00$0.000Call7 - - 267(-1)273.09% (+142.60%)074/11/2025$860.00$0.000Call51 - 130(+0)280.07% (+144.66%)054/11/2025$865.00$0.000Call29 - 2945(+0)283.47% (+145.64%)024/11/2025$872.50$0.000Call5 - 556(+29)288.44% (+147.08%)01End-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 4/11/2025 by MarketBeat.com Staff From Our PartnersTrump to redistribute trillions of dollars Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredElon Musk Confirms: Tesla’s Optimus is Replacing Workers… and Heading to MarsElon Musk just confirmed Tesla’s robot will go to Mars. But on Earth, it may trigger a trillion-dollar tech sh...InvestorPlace | 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 | SponsoredDOGE Social Security bombshell?Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...Altimetry | SponsoredAmazon ShockerJeff Bezos quietly backing world-changing tech (not AI) The Amazon founder is quietly advancing a radical t...Stansberry Research | SponsoredCaught on Camera: Elon Musk’s “Area 51”You won’t believe what tech legend Jeff Brown found in what he calls Elon Musk’s “Area 51.” (Click here to see...Brownstone Research | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | 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