poisar

Stock

Eli Lilly & Co. LLY

$1,184.82-1.86%

All stocksCreate account to unlock

Options

LLY options chain

Explore expirations, strikes, liquidity, live quotes and Greeks in the context of the same company overview.

Options Chain Snapshot

Up to 200 active LLY contracts expiring in the next 7–45 days, with strikes within ±25% of the current price.

ExpirationDays to expiryShown contracts
2026-08-217150
2026-08-281450
TypeStrikeExpiryOpen interestClose
Call$890.002026-08-212$231.50
Call$900.002026-08-21107$316.59
Call$910.002026-08-217$301.50
Call$920.002026-08-21135$293.61
Call$930.002026-08-216$281.50
Call$940.002026-08-2175$271.55
Call$950.002026-08-2119$261.55
Call$960.002026-08-21125$254.09
Call$970.002026-08-2121$241.25
Call$980.002026-08-21297$235.19
Call$990.002026-08-218$221.55
Call$1,000.002026-08-21353$214.34
Call$1,010.002026-08-219$200.95
Call$1,020.002026-08-21120$188.70
Call$1,030.002026-08-2128$179.75
Call$1,040.002026-08-21198$168.80
Call$1,050.002026-08-2175$158.70
Call$1,060.002026-08-21279$148.55
Call$1,070.002026-08-21140$143.85
Call$1,080.002026-08-21115$133.66
Call$1,090.002026-08-21105$121.78
Call$1,100.002026-08-21832$110.67
Call$1,105.002026-08-21—$121.03
Call$1,110.002026-08-2162$120.08
Call$1,115.002026-08-2131$102.70
Call$1,120.002026-08-21422$90.59
Call$1,125.002026-08-2133$88.00
Call$1,130.002026-08-2172$81.14
Call$1,135.002026-08-2158$78.00
Call$1,140.002026-08-21241$77.05
Call$1,145.002026-08-2135$55.58
Call$1,150.002026-08-21145$73.60
Call$1,155.002026-08-2134$66.35
Call$1,160.002026-08-21302$60.20
Call$1,165.002026-08-2168$49.81
Call$1,167.502026-08-211$57.25
Call$1,170.002026-08-2177$48.00
Call$1,172.502026-08-211$58.50
Call$1,175.002026-08-21134$44.75
Call$1,177.502026-08-2120$44.27
Call$1,180.002026-08-21435$39.84
Call$1,185.002026-08-2165$35.00
Call$1,190.002026-08-21230$33.32
Call$1,192.502026-08-2136$43.45
Call$1,195.002026-08-2179$28.60
Call$1,200.002026-08-211,982$27.52
Call$1,202.502026-08-2123$36.60
Call$1,205.002026-08-21138$23.05
Call$1,207.502026-08-2116$23.08
Call$1,210.002026-08-21182$21.80
Call$1,212.502026-08-2181$20.65
Call$1,215.002026-08-2172$19.00
Call$1,220.002026-08-21389$18.15
Call$1,225.002026-08-2170$15.15
Call$1,230.002026-08-21289$13.40
Call$1,235.002026-08-2165$15.20
Call$1,240.002026-08-21844$11.02
Call$1,245.002026-08-2152$9.25
Call$1,250.002026-08-211,565$8.26
Call$1,255.002026-08-2137$6.65
Call$1,260.002026-08-21817$6.15
Call$1,265.002026-08-2151$5.18
Call$1,270.002026-08-21190$5.00
Call$1,275.002026-08-2143$3.55
Call$1,280.002026-08-21884$3.57
Call$1,300.002026-08-212,577$2.00
Call$1,320.002026-08-21717$1.00
Call$1,340.002026-08-211,653$0.56
Call$1,360.002026-08-21301$0.37
Call$1,380.002026-08-21548$0.16
Call$1,400.002026-08-211,491$0.12
Call$1,420.002026-08-21239$0.08
Call$1,440.002026-08-21119$0.17
Call$1,460.002026-08-21291$0.03
Call$1,480.002026-08-21111$0.12
Put$890.002026-08-21118$0.04
Put$900.002026-08-21871$0.03
Put$910.002026-08-21415$0.04
Put$920.002026-08-21994$0.04
Put$930.002026-08-2159$0.05
Put$940.002026-08-21987$0.05
Put$950.002026-08-21260$0.04
Put$960.002026-08-21567$0.18
Put$970.002026-08-21121$0.06
Put$980.002026-08-21466$0.04
Put$990.002026-08-21199$0.03
Put$1,000.002026-08-211,434$0.05
Put$1,010.002026-08-21164$0.06
Put$1,020.002026-08-21827$0.13
Put$1,030.002026-08-21167$0.22
Put$1,040.002026-08-21417$0.11
Put$1,050.002026-08-21530$0.22
Put$1,060.002026-08-21453$0.16
Put$1,070.002026-08-21620$0.20
Put$1,080.002026-08-21326$0.34
Put$1,090.002026-08-21295$0.51
Put$1,100.002026-08-21840$0.66
Put$1,105.002026-08-2132$0.78
Put$1,110.002026-08-21143$0.95
Put$1,115.002026-08-2187$1.03
Put$1,120.002026-08-21266$1.26
Put$1,125.002026-08-2183$1.59
Put$1,130.002026-08-21505$1.88
Put$1,135.002026-08-21129$2.40
Put$1,140.002026-08-211,036$2.75
Put$1,145.002026-08-2157$2.85
Put$1,150.002026-08-21146$3.69
Put$1,155.002026-08-2199$4.80
Put$1,160.002026-08-21244$4.40
Put$1,165.002026-08-21134$5.95
Put$1,167.502026-08-2162$6.93
Put$1,170.002026-08-21242$5.50
Put$1,172.502026-08-211$8.08
Put$1,175.002026-08-21193$8.66
Put$1,177.502026-08-2110$7.59
Put$1,180.002026-08-21232$9.90
Put$1,185.002026-08-21187$10.15
Put$1,190.002026-08-21224$12.52
Put$1,192.502026-08-2117$19.90
Put$1,195.002026-08-2146$14.84
Put$1,200.002026-08-21373$17.50
Put$1,202.502026-08-217$15.35
Put$1,205.002026-08-2161$16.63
Put$1,207.502026-08-219$21.00
Put$1,210.002026-08-21149$21.26
Put$1,212.502026-08-216$22.73
Put$1,215.002026-08-21238$24.00
Put$1,220.002026-08-21150$28.50
Put$1,225.002026-08-2186$32.50
Put$1,230.002026-08-2147$35.30
Put$1,235.002026-08-219$37.28
Put$1,240.002026-08-2187$34.95
Put$1,245.002026-08-2134$34.62
Put$1,250.002026-08-2149$48.93
Put$1,255.002026-08-21317$50.00
Put$1,260.002026-08-2145$55.53
Put$1,265.002026-08-2110$84.85
Put$1,270.002026-08-2129$57.97
Put$1,275.002026-08-21—$68.60
Put$1,280.002026-08-2117$66.33
Put$1,300.002026-08-2194$82.85
Put$1,320.002026-08-2113$103.60
Put$1,340.002026-08-2120$137.20
Put$1,360.002026-08-2119$203.30
Put$1,380.002026-08-215$155.33
Put$1,400.002026-08-219$175.60
Put$1,420.002026-08-2110$259.00
Put$1,440.002026-08-212$283.60
Put$1,460.002026-08-211$303.20
Put$1,480.002026-08-21—$322.80
Call$890.002026-08-28——
Call$895.002026-08-28——
Call$900.002026-08-281$324.55
Call$905.002026-08-28——
Call$910.002026-08-28——
Call$915.002026-08-28——
Call$920.002026-08-28——
Call$925.002026-08-282$202.36
Call$930.002026-08-28——
Call$935.002026-08-28——
Call$940.002026-08-282$247.78
Call$945.002026-08-281$208.00
Call$950.002026-08-28—$211.55
Call$955.002026-08-28——
Call$960.002026-08-28——
Call$965.002026-08-281$229.61
Call$970.002026-08-287$232.79
Call$975.002026-08-28——
Call$980.002026-08-2810$225.78
Call$985.002026-08-28——
Call$990.002026-08-28——
Call$995.002026-08-28——
Call$1,000.002026-08-287$223.55
Call$1,005.002026-08-28——
Call$1,010.002026-08-283$140.08
Call$1,015.002026-08-28——
Call$1,020.002026-08-288$115.40
Call$1,025.002026-08-283$113.50
Call$1,030.002026-08-283$144.00
Call$1,035.002026-08-28——
Call$1,040.002026-08-28——
Call$1,045.002026-08-28—$179.55
Call$1,050.002026-08-285$135.42
Call$1,055.002026-08-282$174.24
Call$1,060.002026-08-283$127.03
Call$1,065.002026-08-284$94.51
Call$1,070.002026-08-285$138.50
Call$1,075.002026-08-2811$145.65
Call$1,080.002026-08-288$130.85
Call$1,085.002026-08-285$79.97
Call$1,090.002026-08-288$112.77
Call$1,095.002026-08-282$74.07
Call$1,100.002026-08-2815$120.98
Call$1,105.002026-08-284$120.56
Call$1,110.002026-08-2812$117.40
Call$1,115.002026-08-287$70.30
Call$1,120.002026-08-2874$107.19
Call$1,125.002026-08-2852$90.00
Call$1,130.002026-08-2813$90.90
Call$1,135.002026-08-288$87.54

Live Quotes & Greeks

Members

Live bid/ask, implied volatility and Greeks for the nearest-expiry contracts are members-only.

Create account to unlock

Options Ideas & Decision Intelligence

Members

Scored options ideas and decision intelligence for this underlying are members-only.

Create account to unlock