Breaking News

Eli Lilly and Company (LLY)

Symbol	Exchange	Currency
LLY	NYSE	USD	Real-time
LLY	CBOE Canada	CAD	Real-time
LLY	Mexico	MXN	Delayed
1LLY	Milan	EUR	Real-time
LLY	Switzerland	CHF	Delayed
LLY	Xetra	EUR	Delayed
LLY	Frankfurt	EUR	Delayed
LLY	TradeGate	EUR	Delayed
LLYm	Buenos Aires	ARS	Delayed
LILY34	B3	BRL	Delayed
LLY	Vienna	EUR	Real-time
LLY	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

802.83 -16.55 -2.02%

17/10 - Closed. Currency in USD

After Hours

803.71

+1.39

+0.17%

0:59:58 - Real-time Data

Type: Equity

Market: United States

Volume: 3,982,950
Bid/Ask: 0.00 / 0.00
Day's Range: 783.85 - 804.44

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Eli Lilly Option Chain

Get free option data for LLY. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Eli Lilly options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 18, 2025 20:45 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	350	357.75	0	450.00	0.05	0%	0	0.01	0
LLY Call 450.00 Exp: Oct 24, 2025 Last: 0 Chg.: 0% SymbolLLY\|20251024\|450.00C Delta0.9893 Imp Vol2.0799 Bid350 Gamma0.0001 Theoretical353.87 Ask357.75 Theta-0.5316 Intrinsic Value352.83 Volume0 Vega0.0288 Time Value-352.83 Open Interest0 Rho0.0724 Delta / Theta-1.861 LLY Put 450.00 Exp: Oct 24, 2025 Last: 0.05 Chg.: 0% SymbolLLY\|20251024\|450.00P Delta-0.0003 Imp Vol1.3399 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0116 Intrinsic Value-352.83 Volume0 Vega0.001 Time Value352.88 Open Interest45 Rho0 Delta / Theta0.0235
340.82	0%	340.6	347.4	16	460.00	0.62	0%	0	0.05	0
LLY Call 460.00 Exp: Oct 24, 2025 Last: 340.82 Chg.: 0% SymbolLLY\|20251024\|460.00C Delta0.9878 Imp Vol2.0469 Bid340.6 Gamma0.0001 Theoretical344 Ask347.4 Theta-0.5849 Intrinsic Value342.83 Volume16 Vega0.0323 Time Value-2.01 Open Interest2 Rho0.0738 Delta / Theta-1.6888 LLY Put 460.00 Exp: Oct 24, 2025 Last: 0.62 Chg.: 0% SymbolLLY\|20251024\|460.00P Delta-0.0011 Imp Vol1.4678 Bid0 Gamma0 Theoretical0.05 Ask0.05 Theta-0.0472 Intrinsic Value-342.83 Volume0 Vega0.0039 Time Value343.45 Open Interest1 Rho-0.0001 Delta / Theta0.0239
257.45	0%	330.05	336.85	0	470.00	0.64	0%	0	2.22	0
LLY Call 470.00 Exp: Oct 24, 2025 Last: 257.45 Chg.: 0% SymbolLLY\|20251024\|470.00C Delta0.9935 Imp Vol1.7586 Bid330.05 Gamma0.0001 Theoretical333.45 Ask336.85 Theta-0.3073 Intrinsic Value332.83 Volume0 Vega0.0185 Time Value-75.38 Open Interest3 Rho0.0763 Delta / Theta-3.2332 LLY Put 470.00 Exp: Oct 24, 2025 Last: 0.64 Chg.: 0% SymbolLLY\|20251024\|470.00P Delta-0.023 Imp Vol2.2593 Bid0 Gamma0.0002 Theoretical2.22 Ask2.22 Theta-1.0553 Intrinsic Value-332.83 Volume0 Vega0.0561 Time Value333.47 Open Interest3 Rho-0.0032 Delta / Theta0.0218
					802.83	Price @ Oct 18, 2025 20:45 GMT
13.04	-44.63%	12.2	14	231	805.00	13.88	40.2%	13.7	15.1	129
LLY Call 805.00 Exp: Oct 24, 2025 Last: 13.04 Chg.: -44.63% SymbolLLY\|20251024\|805.00C Delta0.4888 Imp Vol0.3379 Bid12.2 Gamma0.0115 Theoretical13.04 Ask14 Theta-1.1901 Intrinsic Value-2.17 Volume231 Vega0.4104 Time Value15.21 Open Interest52 Rho0.0624 Delta / Theta-0.4107 LLY Put 805.00 Exp: Oct 24, 2025 Last: 13.88 Chg.: 40.2% SymbolLLY\|20251024\|805.00P Delta-0.5143 Imp Vol0.3155 Bid13.7 Gamma0.0123 Theoretical13.88 Ask15.1 Theta-1.0448 Intrinsic Value2.17 Volume129 Vega0.4102 Time Value11.71 Open Interest128 Rho-0.0602 Delta / Theta0.4923
10.95	-45.93%	10.2	11.35	702	810.00	17.25	51.32%	16.55	17.85	117
LLY Call 810.00 Exp: Oct 24, 2025 Last: 10.95 Chg.: -45.93% SymbolLLY\|20251024\|810.00C Delta0.4329 Imp Vol0.341 Bid10.2 Gamma0.0112 Theoretical10.95 Ask11.35 Theta-1.1807 Intrinsic Value-7.17 Volume702 Vega0.4048 Time Value18.12 Open Interest76 Rho0.0553 Delta / Theta-0.3666 LLY Put 810.00 Exp: Oct 24, 2025 Last: 17.25 Chg.: 51.32% SymbolLLY\|20251024\|810.00P Delta-0.5713 Imp Vol0.3296 Bid16.55 Gamma0.012 Theoretical17.25 Ask17.85 Theta-1.0721 Intrinsic Value7.17 Volume117 Vega0.4039 Time Value10.08 Open Interest98 Rho-0.0662 Delta / Theta0.5329
8.85	-49.43%	8.4	9.5	309	815.00	19.56	52.34%	18.9	21.35	23
LLY Call 815.00 Exp: Oct 24, 2025 Last: 8.85 Chg.: -49.43% SymbolLLY\|20251024\|815.00C Delta0.3767 Imp Vol0.3369 Bid8.4 Gamma0.0109 Theoretical8.85 Ask9.5 Theta-1.124 Intrinsic Value-12.17 Volume309 Vega0.3908 Time Value21.02 Open Interest168 Rho0.0483 Delta / Theta-0.3351 LLY Put 815.00 Exp: Oct 24, 2025 Last: 19.56 Chg.: 52.34% SymbolLLY\|20251024\|815.00P Delta-0.6368 Imp Vol0.3098 Bid18.9 Gamma0.0123 Theoretical19.56 Ask21.35 Theta-0.9562 Intrinsic Value12.17 Volume23 Vega0.3859 Time Value7.39 Open Interest162 Rho-0.0713 Delta / Theta0.666

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

LLY Comments

Write your thoughts about Eli Lilly and Company

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,439.14	+22.20	+0.41%
NSE All Share	148,977.78	+622.74	+0.42%
US 30	46,234.5	+282.3	+0.61%
US 500	6,672.9	+43.8	+0.66%
FTSE 100	9,354.57	-81.52	-0.86%
DAX	23,830.99	-441.20	-1.82%
South Africa Top 40	103,429.03	-2326.99	-2.20%

Brent Oil	61.29	+0.23	+0.38%
Crude Oil WTI	57.15	+0.08	+0.14%
Gold	4,213.30	-91.30	-2.12%
Silver	50.104	-3.192	-5.99%
Copper	4.9695	-0.0295	-0.59%
London Cocoa	4,106.00	-92.00	-2.19%
London Wheat	165.15	+1.65	+1.01%

Nigeria 10Y	15.577	+0.001	+0.01%
Nigeria 2Y	16.019	-0.002	-0.01%
U.K. 10Y	4.5320	+0.0280	+0.62%
Germany 10Y	2.5784	+0.0090	+0.35%
U.S. 10Y	4.009	+0.033	+0.83%
U.S. 5Y	3.592	+0.042	+1.18%
U.S. 2Y	3.464	+0.038	+1.11%

Fidelitybk	20.000	-0.100	-0.50%
Zenith Bank	68.20	+0.15	+0.22%
UBA	42.00	0.00	0.00%
First HoldCo	31.40	-0.60	-1.88%
Guaranty Trust Holding	93.30	-0.20	-0.21%
Sterling Bank	7.800	-0.400	-4.88%
Dangote Cement	600.00	+0.20	+0.03%

Recent Quotes

Name	Price	Chg.	Chg. %
LLY	802.83	-16.55	-2.02%
E2E	0.001	0.000	0.00%
Gibui Holdings Lt.	40.91	0.00	0.00%
SunAmerica Series.	8.230	+0.100	+1.23%
MYRX	0.0003	0.0000	0.00%
LBI	2.680	0.000	0.00%
CSOP Metaverse Co.	10.38	-0.25	-2.35%
Oddo Génération C.	304,970	+2629	+0.87%

Market Movers

Name	Last	Chg. %	Vol.
UBA	42.00	0.00%	59.18M
Access Holdings	25.65	-0.58%	50.39M
Fidelitybk	20.000	-0.50%	46.99M
Nascon	101.00	+1.00%	6.89M
Dangote Cement	600.00	+0.03%	4.40M
MTN Nigeria	474.40	+0.66%	2.45M
Aradel Holdings	631.00	0.00%	1.41M

Name	Last	Chg. %	Vol.
Eunisell Interlinked	48.400	+10.00%	576.27K
UPDC	6.98	+9.92%	2.39M
Sovereign Trust Insurance Plc	3.57	+9.51%	34.24M
Universal Insurance PLC	1.20	+9.09%	16.65M
Daarcomm	1.12	+8.74%	1.74M
Rtbriscoe	3.66	+7.65%	1.24M
Guinea Insurance PLC	1.49	+6.43%	7.15M

Name	Last	Chg. %	Vol.
Livingtrust Mortgage Bank	4.50	-10.00%	234.10K
International Energy Insurance	2.73	-8.39%	533.14K
Consolidated Hallmark	4.47	-6.29%	1.39M
Sterling Bank	7.800	-4.88%	8.72M
Coronation Insurance	3.15	-4.55%	1.66M
International Breweries	14.50	-3.33%	463.92K
FTN Cocoa Processors PLC	5.71	-3.22%	1.69M