Eli Lilly and Company (LLY) Options Chain & Prices $812.80 +13.00 (+1.63%) (As of 12:34 PM ET) 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 1/17/2025 1/10/2025 1/3/2025 12/27/2024 12/20/2024 12/13/2024 12/6/2024 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 VolatilityDeltaTrades12/6/2024$660.00$0.066Put11 - - 75(+2)70.05% (+17.93%)-0.003785912/6/2024$670.00$0.077Put3 - 294(+0)66.15% (+16.89%)-0.004564312/6/2024$680.00$0.088Put2 - 1294(+0)62.18% (+15.80%)-0.005498212/6/2024$685.00$0.095Put51441(-1)60.16% (+15.23%)-0.006038412/6/2024$690.00$0.102Put11 - - 69(-2)58.13% (+14.63%)-0.006639212/6/2024$695.00$0.109Put53 - 91(+2)56.09% (+14.00%)-0.0073132 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. 12/6/2024$700.00$0.118Put55536175(-1)54.05% (+13.32%)-0.0080821512/6/2024$700.00$101.443Call6 - - 25(+0)54.05% (+13.34%)0.991828512/6/2024$705.00$0.127Put16 - 585(+1)52.03% (+12.61%)-0.0089811212/6/2024$715.00$0.154Put30141135(-11)48.10% (+11.06%)-0.011401712/6/2024$720.00$0.173Put227 - 329(-12)46.24% (+10.25%)-0.013123612/6/2024$720.00$81.516Call1 - - 69(-1)46.24% (+10.26%)0.986802112/6/2024$725.00$0.199Put895232336(+80)44.50% (+9.45%)-0.0154043512/6/2024$725.00$76.546Call2 - - 29(+5)44.51% (+9.46%)0.984521112/6/2024$730.00$0.237Put4845157(+52)42.91% (+9.69%)-0.0184981712/6/2024$730.00$71.587Call4 - - 52(+0)42.91% (+8.70%)0.981432312/6/2024$735.00$0.289Put26134870(+94)41.47% (+8.00%)-0.022752012/6/2024$735.00$66.644Call2 - - 12(-1)41.47% (+8.01%)0.977194212/6/2024$737.50$0.324Put11 - 107(+99)40.81% (+7.69%)-0.025448112/6/2024$737.50$64.181Call22 - 5(+0)40.81% (+7.70%)0.974505212/6/2024$740.00$0.365Put17215106366(+15)40.19% (+7.40%)-0.0286173812/6/2024$740.00$61.724Call3 - 167(+2)40.19% (+7.40%)0.971344212/6/2024$742.50$0.414Put5150 - 75(+66)39.61% (+7.13%)-0.032327212/6/2024$745.00$0.472Put761130280(+7)39.07% (+6.89%)-0.036672312/6/2024$745.00$56.835Call60 - - 95(+0)39.07% (+6.89%)0.963312212/6/2024$747.50$0.542Put65113(+2)38.57% (+6.66%)-0.041738212/6/2024$750.00$0.624Put311136114293(+28)38.29% (+6.64%)-0.0476296912/6/2024$750.00$51.991Call66 - 1137(-4)38.10% (+6.46%)0.952397712/6/2024$752.50$0.722Put6246924(+0)37.66% (+6.27%)-0.0544421212/6/2024$752.50$49.591Call1 - 13(+0)37.66% (+6.27%)0.945601112/6/2024$755.00$0.837Put149311478(+22)37.26% (+6.10%)-0.0623127212/6/2024$757.50$0.974Put8611448(+16)37.43% (+6.51%)-0.0713472412/6/2024$760.00$1.134Put2065217365(+11)36.88% (+5.89%)-0.0816777712/6/2024$760.00$42.508Call15 - 1126(+16)36.52% (+5.81%)0.91847512/6/2024$765.00$1.541Put2256140169(+20)35.89% (+5.55%)-0.1067568012/6/2024$765.00$37.918Call144460(-1)35.89% (+5.58%)0.893511912/6/2024$770.00$2.094Put2024443173(+33)34.27% (+4.32%)-0.138548912/6/2024$770.00$33.472Call23 - 2112(+1)35.36% (+5.41%)0.8618961312/6/2024$775.00$2.834Put1965638131(+7)35.03% (+5.15%)-0.1778279112/6/2024$775.00$29.213Call2464138(+9)34.93% (+5.28%)0.82290216[625,000% Gain] – Are You Ready for the Next Altcoin Boom? (Ad)All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you know anything about crypto, you know that altcoin seasons are where some of the biggest gains happen.Register for the FREE Workshop Now & get $10 in Bitcoin12/6/2024$780.00$3.803Put2624789169(+41)35.07% (+5.69%)-0.2249410412/6/2024$780.00$25.181Call2523 - 293(-23)34.59% (+5.20%)0.776082712/6/2024$782.50$4.390Put224410(+7)34.46% (+5.18%)-0.2514181112/6/2024$785.00$5.050Put1724723168(+5)34.35% (+5.17%)-0.2797297412/6/2024$785.00$21.426Call53452111(-47)33.61% (+4.44%)0.7217631512/6/2024$787.50$5.790Put409179(+5)34.26% (+5.17%)-0.3096451512/6/2024$787.50$19.665Call42124(+3)34.26% (+5.17%)0.692042312/6/2024$790.00$6.615Put1534652191(+16)34.20% (+5.18%)-0.3411326512/6/2024$790.00$17.986Call165344331(+65)33.54% (+5.90%)0.660866712/6/2024$792.50$7.527Put4012106(+5)34.16% (+5.20%)-0.3737912412/6/2024$792.50$16.395Call125320(+7)34.16% (+5.20%)0.628451012/6/2024$795.00$8.531Put27415960288(+36)34.14% (+5.02%)-0.4075058712/6/2024$795.00$14.895Call792838382(-17)34.47% (+5.31%)0.5950734112/6/2024$797.50$9.627Put3892421(+21)34.15% (+5.26%)-0.4418022412/6/2024$797.50$13.486Call64262630(+28)34.15% (+4.32%)0.5610224012/6/2024$800.00$10.819Put19046123187(+34)34.17% (+5.31%)-0.4765617412/6/2024$800.00$12.171Call533180182896(+50)34.17% (+5.04%)0.5266722212/6/2024$802.50$12.103Put2511141(+0)34.22% (+5.35%)-0.511239712/6/2024$802.50$10.950Call119635125(+19)34.22% (+5.35%)0.4922634312/6/2024$805.00$13.483Put1175247186(-14)34.28% (+5.40%)-0.5457473412/6/2024$805.00$9.821Call390161109263(+20)34.61% (+5.61%)0.4581415212/6/2024$810.00$16.513Put52170(+10)34.47% (+5.52%)-0.612631512/6/2024$810.00$7.832Call2217882333(+32)34.72% (+5.53%)0.39191912212/6/2024$815.00$19.882Put31142(+0)34.72% (+5.63%)-0.675063312/6/2024$815.00$6.182Call24870147253(+91)34.72% (+5.80%)0.3300558912/6/2024$820.00$23.560Put11 - 28(+12)35.04% (+5.75%)-0.731626112/6/2024$820.00$4.836Call891360358516(+41)35.18% (+5.90%)0.27400734212/6/2024$825.00$27.501Put2 - - 40(+0)35.41% (+5.85%)-0.781396112/6/2024$825.00$3.756Call25811890274(-18)35.41% (+5.85%)0.22465812912/6/2024$830.00$31.670Put2 - - 32(+1)35.84% (+5.93%)-0.824189112/6/2024$830.00$2.901Call455184165250(+51)35.84% (+5.73%)0.18225321812/6/2024$835.00$36.028Put11 - - 29(+0)36.31% (+6.00%)-0.860092212/6/2024$835.00$2.232Call41025285820(+644)37.12% (+6.71%)0.14655713812/6/2024$840.00$40.537Put12 - 232(+0)36.82% (+6.04%)-0.889747212/6/2024$840.00$1.714Call651397146470(+29)36.82% (+6.04%)0.11705419012/6/2024$845.00$1.315Call371126198156(+36)37.37% (+6.05%)0.09302721412/6/2024$850.00$1.009Call1,1064574571569(+134)37.96% (+5.81%)0.0736931412/6/2024$855.00$0.777Call743411296(+27)38.58% (+6.02%)0.0583014012/6/2024$860.00$0.601Call27211135515(-96)39.24% (+5.97%)0.0461656012/6/2024$865.00$0.467Call933143365(+147)39.95% (+5.73%)0.0366523912/6/2024$870.00$0.367Call1633844573(+147)40.70% (+5.89%)0.0292545712/6/2024$875.00$0.292Call35191562(+11)41.50% (+6.23%)0.0235281312/6/2024$880.00$0.235Call63372366(+4)42.37% (+5.88%)0.0191182612/6/2024$885.00$0.192Call20613153(-7)43.30% (+5.92%)0.0157261512/6/2024$890.00$0.160Call312124(+1)44.31% (+6.00%)0.013122312/6/2024$895.00$0.136Call31249(+1)45.38% (+6.15%)0.011112312/6/2024$900.00$0.118Call30266127654(+14)46.52% (+6.34%)0.0095557512/6/2024$905.00$0.104Call2 - 2112(+0)47.72% (+6.57%)0.008337212/6/2024$910.00$0.093Call4 - 232(+4)48.97% (+6.84%)0.00737412/6/2024$920.00$0.077Call1 - 1120(+100)51.57% (+7.46%)0.0059541[625,000% Gain] – Are You Ready for the Next Altcoin Boom? (Ad)All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you know anything about crypto, you know that altcoin seasons are where some of the biggest gains happen.Register for the FREE Workshop Now & get $10 in Bitcoin12/6/2024$940.00$0.058Call47 - 47236(+7)56.93% (+8.86%)0.0042341012/6/2024$945.00$0.055Call2 - 232(+2)58.26% (+9.21%)0.003928112/6/2024$950.00$0.052Call1 - 1202(+0)59.57% (+9.56%)0.0036531End-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 12/3/2024 by MarketBeat.com Staff From Our PartnersTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredMusk’s new company could top a trillion?The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...Paradigm Press | SponsoredHow this >10-cent coin is going to outperform Bitcoin Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...True Market Insiders | SponsoredElon Musk’s chilling warning for humanityThe 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...The Freeport Society | SponsoredThe #1 Crypto for AIWe’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...Weiss Ratings | SponsoredIs NVDA a sell? Buy this stock instead before Dec 3After months of speculation that Nvidia was "cooling off..." and "running out of steam..." The company is m...Chaikin Analytics | SponsoredEven Trump can’t stop what’s coming.No matter who sits in the White House over the next four years, a series of events has been triggered that cou...Behind the Markets | SponsoredBuffett's Oil Bet + This 22% Dividend PlayWarren Buffett has been quietly amassing a massive position in oil stocks. But while Buffett's picks (Occid...Investors Alley | 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.
