AAPL $272.14 +1.24% MSFT $389.00 -0.93% GOOGL $310.90 -1.35% AMZN $208.56 +0.47% NVDA $192.85 +1.43% TSLA $409.38 -0.83% META $639.30 -1.32% JPM $297.30 -1.32% V $307.22 +0.00% WMT $126.75 +0.95% AAPL $272.14 +1.24% MSFT $389.00 -0.93% GOOGL $310.90 -1.35% AMZN $208.56 +0.47% NVDA $192.85 +1.43% TSLA $409.38 -0.83% META $639.30 -1.32% JPM $297.30 -1.32% V $307.22 +0.00% WMT $126.75 +0.95%

NYSE: LLY

Eli Lilly and Company

Healthcare • Drug Manufacturers - General • www.lilly.com

$1,042.15 $-17.87 (-1.66%)

As of Feb 25, 11:59 AM UTC

LLY Options Chain

Current Price: $1,042.15
Calls Strike Puts
Last Chg Bid Ask Vol OI Last Chg Bid Ask Vol OI
$0.00 +$0.00 $478.70 $487.05 0 0 $560.00 $0.01 +$0.00 $0.00 $0.01 0 184
$0.00 +$0.00 $468.75 $477.20 0 0 $570.00 $0.05 +$0.00 $0.00 $0.01 0 382
$0.00 +$0.00 $458.70 $466.85 0 0 $580.00 $0.57 +$0.57 $0.00 $0.01 3 154
$0.00 +$0.00 $448.45 $456.70 0 0 $590.00 $0.01 +$0.00 $0.00 $0.01 9 94
$0.00 +$0.00 $438.70 $447.25 0 0 $600.00 $0.01 +$0.01 $0.00 $0.01 1 169
$443.68 +$0.00 $428.45 $436.90 0 2 $610.00 $0.01 +$0.01 $0.00 $0.01 1 55
$433.70 +$0.00 $418.45 $426.75 0 2 $620.00 $0.01 $-0.02 $0.00 $0.01 3 145
$0.00 +$0.00 $408.50 $416.35 0 0 $630.00 $0.01 $-0.40 $0.00 $0.01 16 246
$0.00 +$0.00 $398.95 $407.25 0 0 $640.00 $0.01 $-0.06 $0.00 $0.01 12 91
$0.00 +$0.00 $388.50 $396.80 0 0 $650.00 $0.00 +$0.00 $0.00 $0.01 0 0
$0.00 +$0.00 $379.00 $387.30 0 0 $660.00 $0.15 +$0.00 $0.00 $0.01 0 2
$0.00 +$0.00 $368.55 $376.75 0 0 $670.00 $0.01 +$0.00 $0.00 $0.01 0 87
$0.00 +$0.00 $358.70 $367.10 0 0 $680.00 $0.01 +$0.00 $0.00 $0.01 0 36
$356.19 +$0.00 $348.80 $356.80 0 0 $690.00 $0.15 +$0.00 $0.00 $0.01 0 41
$346.26 +$0.00 $338.50 $346.95 0 1 $700.00 $0.01 +$0.00 $0.00 $0.01 0 102
$0.00 +$0.00 $328.50 $336.85 0 0 $710.00 $0.21 +$0.00 $0.00 $0.01 0 101
$0.00 +$0.00 $318.55 $327.00 0 0 $720.00 $0.24 +$0.00 $0.00 $0.01 0 57
$0.00 +$0.00 $308.65 $316.80 0 0 $730.00 $0.01 $-0.11 $0.00 $0.01 2 20
$0.00 +$0.00 $298.55 $307.00 0 0 $740.00 $0.01 +$0.00 $0.00 $0.01 0 82
$304.00 +$0.00 $288.55 $296.60 0 0 $750.00 $0.01 +$0.00 $0.00 $0.01 0 71
$0.00 +$0.00 $278.85 $287.10 0 0 $760.00 $0.01 +$0.00 $0.00 $0.05 0 51
$0.00 +$0.00 $268.55 $276.95 0 0 $770.00 $0.05 +$0.00 $0.00 $0.10 0 42
$294.89 +$0.00 $258.55 $267.00 0 1 $780.00 $0.01 +$0.00 $0.00 $0.05 0 168
$0.00 +$0.00 $248.85 $257.30 0 0 $790.00 $0.03 +$0.03 $0.00 $0.05 1 12
$0.00 +$0.00 $238.60 $246.85 0 0 $800.00 $0.01 +$0.00 $0.01 $0.02 9 86
$0.00 +$0.00 $228.95 $237.10 0 0 $810.00 $0.15 +$0.00 $0.01 $0.03 1 20
$208.00 +$0.00 $218.80 $227.00 0 2 $820.00 $0.03 +$0.03 $0.01 $0.05 4 52
$0.00 +$0.00 $213.80 $222.00 0 0 $825.00 $0.03 +$0.03 $0.00 $0.05 12 17
$209.95 +$0.00 $209.45 $216.40 0 73 $830.00 $0.04 +$0.04 $0.01 $0.05 7 30
$189.07 +$0.00 $204.25 $212.20 0 1 $835.00 $0.04 +$0.04 $0.01 $0.04 60 44
$236.20 +$0.00 $198.80 $207.20 0 4 $840.00 $0.03 $-0.11 $0.00 $0.04 20 52
$218.46 +$0.00 $194.15 $201.65 0 1 $845.00 $0.03 +$0.03 $0.00 $0.12 51 45
$203.92 +$0.00 $190.35 $197.05 0 1 $850.00 $0.03 $-0.05 $0.01 $0.03 74 342
$192.14 +$0.00 $184.60 $191.60 0 1 $855.00 $0.04 +$0.04 $0.01 $0.11 91 210
$0.00 +$0.00 $178.85 $186.95 0 0 $860.00 $0.02 $-0.03 $0.01 $0.05 36 72
$216.90 +$0.00 $173.85 $181.95 0 3 $865.00 $0.05 $-0.14 $0.00 $0.05 63 54
$0.00 +$0.00 $168.85 $176.95 0 0 $870.00 $0.04 $-0.02 $0.01 $0.04 73 1,095
$152.00 +$0.00 $165.10 $171.95 0 1 $875.00 $0.05 $-0.03 $0.01 $0.15 80 650
$202.10 +$0.00 $160.10 $166.95 0 4 $880.00 $0.05 $-0.11 $0.00 $0.05 47 21
$197.20 +$0.00 $155.40 $161.55 0 3 $885.00 $0.03 $-0.17 $0.00 $0.23 79 33
$164.67 +$0.00 $149.25 $156.70 0 1 $890.00 $0.09 +$0.00 $0.00 $0.20 0 58
$0.00 +$0.00 $143.90 $151.60 0 0 $895.00 $0.13 +$0.00 $0.00 $0.18 0 41
$143.00 +$0.00 $139.95 $146.70 0 9 $900.00 $0.08 $-0.07 $0.00 $0.15 22 1,142
$136.80 +$0.00 $134.65 $142.00 0 2 $905.00 $0.06 $-0.09 $0.00 $0.29 73 41
$141.40 +$0.00 $130.20 $136.45 0 3 $910.00 $0.08 $-0.05 $0.00 $0.26 3 70
$113.00 +$0.00 $123.95 $132.05 0 2 $915.00 $0.12 $-0.05 $0.00 $0.13 147 105
$127.00 +$0.00 $119.25 $127.05 0 4 $920.00 $0.17 $-0.05 $0.00 $0.17 72 107
$122.39 $-8.76 $114.00 $122.00 30 33 $925.00 $0.11 $-0.14 $0.00 $0.23 5 119
$129.05 +$0.00 $109.55 $117.10 0 2 $930.00 $0.16 $-0.15 $0.01 $0.70 20 75
$87.00 +$0.00 $104.10 $112.30 0 1 $935.00 $0.18 $-0.20 $0.09 $0.48 30 78
$160.00 +$0.00 $99.55 $106.00 0 8 $940.00 $0.22 $-0.21 $0.18 $0.29 72 68
$111.15 +$111.15 $95.40 $102.00 1 6 $945.00 $0.30 $-0.21 $0.25 $0.32 14 86
$90.00 +$90.00 $90.55 $97.00 1 25 $950.00 $0.31 $-0.26 $0.30 $0.36 131 181
$84.45 +$0.00 $84.95 $92.00 0 6 $955.00 $0.38 $-0.25 $0.11 $0.64 116 128
$102.30 +$0.00 $79.35 $87.00 0 16 $960.00 $0.56 $-0.17 $0.40 $0.68 157 383
$73.07 +$0.00 $75.20 $82.65 0 1 $965.00 $0.60 $-0.33 $0.42 $0.69 51 401
$56.45 +$0.00 $69.70 $77.95 0 5 $970.00 $0.96 $-0.03 $0.53 $0.79 30 475
$46.00 +$0.00 $64.55 $72.45 0 13 $975.00 $1.04 $-0.19 $0.77 $1.29 251 688
$76.85 +$5.40 $61.35 $68.00 8 61 $980.00 $1.05 $-0.15 $0.80 $1.36 482 475
$60.10 $-9.60 $56.60 $62.60 17 56 $985.00 $1.28 $-0.51 $1.13 $1.52 57 124
$56.40 $-8.20 $51.95 $58.00 76 167 $990.00 $1.62 $-0.34 $1.48 $1.88 97 253
$51.40 $-8.90 $46.45 $53.30 77 52 $995.00 $1.98 $-1.01 $1.91 $2.35 47 114
$46.50 $-9.64 $42.45 $48.70 7 118 $1,000.00 $2.70 $-0.05 $2.32 $2.99 360 394
$40.83 $-11.22 $39.90 $42.50 93 23 $1,005.00 $3.20 $-0.75 $2.84 $3.80 52 184
$39.20 $-7.05 $35.15 $38.50 101 181 $1,010.00 $3.99 $-0.39 $3.95 $4.85 79 880
$41.72 $-6.86 $32.45 $37.35 2 48 $1,012.50 $4.50 $-1.05 $4.15 $5.30 22 37
$35.60 $-8.05 $30.70 $35.45 25 113 $1,015.00 $5.30 +$0.10 $4.30 $5.55 26 242
$33.95 $-8.20 $28.85 $33.45 32 44 $1,017.50 $5.80 $-0.28 $4.55 $6.55 14 13
$30.50 $-13.55 $27.65 $31.35 40 108 $1,020.00 $6.20 +$0.18 $6.00 $7.25 117 209
$29.70 $-15.40 $25.35 $29.00 8 18 $1,022.50 $6.50 +$0.35 $6.35 $7.80 13 8
$28.30 $-7.05 $24.00 $27.30 15 552 $1,025.00 $7.40 +$0.59 $6.90 $8.80 58 99
$24.75 $-9.20 $23.00 $26.20 4 11 $1,027.50 $6.86 +$6.86 $7.80 $9.00 5 4
$23.73 $-11.27 $20.45 $24.00 140 166 $1,030.00 $9.00 +$0.70 $8.75 $9.40 576 86
$25.75 $-2.15 $19.45 $22.25 48 25 $1,032.50 $9.95 +$0.59 $9.75 $10.60 34 3
$28.50 +$2.03 $18.15 $20.85 21 58 $1,035.00 $11.00 +$1.69 $10.30 $12.00 71 72
$18.35 $-10.11 $16.45 $19.25 22 4 $1,037.50 $11.00 +$1.70 $11.50 $13.15 33 9
$17.20 $-10.35 $15.30 $18.45 171 233 $1,040.00 $13.40 +$0.56 $12.85 $14.00 158 101
$15.70 $-9.30 $12.75 $15.85 83 108 $1,045.00 $15.50 +$2.50 $15.25 $17.00 67 122
$11.55 $-10.49 $10.50 $13.40 232 338 $1,050.00 $18.67 +$3.66 $18.00 $19.50 153 73
$10.50 $-7.75 $8.50 $11.30 136 254 $1,055.00 $17.40 +$0.90 $20.45 $24.25 11 49
$9.25 $-3.70 $7.35 $10.70 50 29 $1,057.50 $18.80 +$0.80 $21.45 $25.50 6 16
$8.00 $-9.00 $7.10 $9.65 106 270 $1,060.00 $22.50 +$2.50 $23.25 $27.60 21 49
$7.35 $-5.65 $6.15 $8.45 23 28 $1,062.50 $26.39 +$1.39 $23.45 $28.25 1 24
$6.82 $-6.23 $5.75 $6.85 54 79 $1,065.00 $25.00 +$1.40 $26.55 $30.95 9 59
$6.40 $-5.80 $4.85 $6.40 2 42 $1,067.50 $0.00 +$0.00 $27.95 $31.95 0 1
$5.30 $-6.70 $4.35 $6.45 99 325 $1,070.00 $30.38 +$0.98 $29.40 $34.75 43 34
$4.83 $-4.87 $3.90 $5.80 45 38 $1,072.50 $31.15 +$0.00 $31.25 $38.10 0 5
$4.05 $-6.20 $3.55 $5.35 75 177 $1,075.00 $35.65 +$3.45 $33.05 $39.10 6 24
$3.50 $-5.25 $3.00 $4.00 252 226 $1,080.00 $38.65 +$0.00 $36.45 $44.20 0 19
$3.10 $-3.15 $2.09 $3.50 98 203 $1,085.00 $49.00 +$6.30 $40.75 $47.50 1 28
$2.17 $-4.03 $1.85 $2.50 87 239 $1,090.00 $44.50 +$0.00 $45.20 $52.80 0 36
$1.59 $-3.71 $1.50 $1.90 60 165 $1,095.00 $52.70 +$13.70 $50.00 $58.00 1 14
$1.25 $-3.03 $1.20 $1.55 1,757 2,066 $1,100.00 $43.18 +$0.00 $54.40 $62.30 0 157
$1.05 $-2.05 $0.76 $1.29 74 142 $1,105.00 $44.85 +$0.00 $59.15 $67.40 0 13
$0.76 $-2.24 $0.61 $1.06 98 447 $1,110.00 $55.00 +$0.00 $64.00 $70.95 0 9
$0.55 $-1.78 $0.27 $0.90 351 299 $1,115.00 $73.70 +$0.00 $69.00 $77.00 0 0
$0.66 $-1.26 $0.43 $0.86 194 210 $1,120.00 $109.22 +$0.00 $74.00 $81.60 0 11
$0.49 $-1.08 $0.14 $0.57 207 135 $1,125.00 $83.85 +$0.00 $79.00 $85.50 0 3
$0.35 $-0.87 $0.22 $0.57 186 667 $1,130.00 $83.15 +$0.00 $84.00 $91.00 0 0
$0.30 $-0.72 $0.10 $0.56 151 494 $1,135.00 $80.50 +$0.00 $89.00 $96.75 0 1
$0.30 $-0.64 $0.15 $0.35 80 510 $1,140.00 $103.15 +$0.00 $94.00 $101.00 0 2
$0.25 $-0.29 $0.00 $0.28 12 107 $1,145.00 $102.75 +$0.00 $99.00 $106.25 0 4
$0.15 $-0.47 $0.05 $0.24 77 351 $1,150.00 $102.40 +$102.40 $105.30 $111.70 2 0
$0.19 $-0.31 $0.02 $0.28 47 100 $1,155.00 $0.00 +$0.00 $108.90 $116.75 0 0
$0.15 $-0.22 $0.00 $0.64 14 282 $1,160.00 $112.23 +$11.23 $114.25 $121.70 10 7
$0.10 $-0.14 $0.06 $0.16 41 31 $1,165.00 $117.25 +$117.25 $118.45 $126.75 10 0
$0.09 $-0.10 $0.00 $0.20 80 210 $1,170.00 $175.40 +$0.00 $123.45 $131.75 0 0
$0.11 $-0.02 $0.01 $0.55 34 156 $1,180.00 $130.40 +$0.00 $133.45 $141.75 0 0
$0.04 $-0.16 $0.02 $0.06 33 36 $1,190.00 $152.55 +$0.00 $143.45 $151.75 0 0
$0.03 $-0.04 $0.01 $0.05 9 542 $1,200.00 $0.00 +$0.00 $153.45 $161.75 0 0
$0.02 $-0.03 $0.00 $0.17 2 20 $1,210.00 $0.00 +$0.00 $163.45 $171.10 0 0
$0.20 +$0.00 $0.00 $0.05 0 466 $1,220.00 $0.00 +$0.00 $173.45 $181.05 0 0
$0.68 +$0.00 $0.00 $1.46 0 73 $1,230.00 $168.30 +$0.00 $183.85 $191.75 0 0
$0.03 +$0.00 $0.00 $4.30 0 32 $1,240.00 $0.00 +$0.00 $193.70 $201.65 0 0
$0.03 +$0.00 $0.00 $4.00 0 15 $1,250.00 $0.00 +$0.00 $203.45 $211.40 0 0
$0.08 +$0.00 $0.00 $0.08 0 76 $1,260.00 $0.00 +$0.00 $213.70 $221.65 0 0
$0.04 +$0.00 $0.00 $0.05 0 21 $1,280.00 $0.00 +$0.00 $233.75 $241.75 0 0
$0.10 +$0.00 $0.00 $0.05 0 90 $1,300.00 $0.00 +$0.00 $253.45 $261.30 0 0
$0.07 +$0.00 $0.00 $0.05 0 60 $1,320.00 $0.00 +$0.00 $273.75 $281.75 0 0
$0.36 +$0.00 $0.00 $0.05 0 11 $1,340.00 $0.00 +$0.00 $293.45 $301.75 0 0
$0.86 +$0.00 $0.00 $0.05 0 4 $1,360.00 $0.00 +$0.00 $313.45 $321.25 0 0
$0.04 +$0.00 $0.00 $0.03 0 31 $1,380.00 $0.00 +$0.00 $333.70 $341.65 0 0
$0.01 +$0.00 $0.00 $0.02 0 39 $1,400.00 $0.00 +$0.00 $353.85 $361.75 0 0
$0.01 +$0.00 $0.00 $0.01 0 8 $1,420.00 $0.00 +$0.00 $373.90 $381.75 0 0

Options Profit Calculator

Calculate potential profit and loss for your options trades.

Options Calculator

Get Options Alerts for LLY

Receive unusual options activity alerts and market updates.

By subscribing, you agree to our Terms and Privacy Policy.

FEATURED BY

Warren Buffet's #1 Favorite Investment

Learn how to invest in the specific type of private investment that netted Warren Buffett a combined $27 Billion in profits.

Enter Your Email Below To Get The Details



By submitting your email address, you give Smart Investor's Daily permission to deliver the report or research you’re requesting to your email inbox. As a bonus, you will also get a free subscription to one of our carefully selected marketing partners. You can unsubscribe at any time. To review our privacy policy, click here: Privacy Policy | How it Works

How To Invest In Elon's New "Project X"

Take a moment right now and unlock this shocking video.

I just saw this from my friend, veteran trader Tim Bohen.

He says this video details a mega trading opportunity right now, that could blow up in the weeks to come.

In fact, he says, just one tweet from Elon Musk could blow this story wide open on or before April 25. 

Enter Your Email Below To Unlock The Video



By submitting your email address, you give Smart Investor's Daily permission to deliver the report or research you’re requesting to your email inbox. As a bonus, you will also get a free subscription to one of our carefully selected marketing partners. You can unsubscribe at any time. To review our privacy policy, click here: Privacy Policy | How it Works

How To Invest In The Tiny Company Behind the "Forever Battery"

It’s called the “Forever Battery” and this groundbreaking technology could be the biggest story of 2022. Get the details on how to invest in this exciting startup from early-stage investing expert Charles Mizrahi.

Enter Your Email Below To Watch The Free Presentation Revealing the Name & Ticker



By submitting your email address, you give Smart Investor's Daily permission to deliver the report or research you’re requesting to your email inbox. As a bonus, you will also get a free subscription to one of our carefully selected marketing partners. You can unsubscribe at any time. To review our privacy policy, click here: Privacy Policy | How it Works

The #1 Stock of A Generation

Adoption of “Imperium” is set to happen faster than the internet in the 90’s. One $2 stock is positioned to cash in on the explosive growth.

Enter Your Email Below To Get The Name & Ticker of The $2 Stock At The Center Of The “Imperium” Breakthrough



By submitting your email address, you give Smart Investor's Daily permission to deliver the report or research you’re requesting to your email inbox. As a bonus, you will also get a free subscription to one of our carefully selected marketing partners. You can unsubscribe at any time. To review our privacy policy, click here: Privacy Policy | How it Works

The #1 Blockchain Investment For 2022

Blockchain technology burst into the mainstream in 2021. Institutional investors have been pouring money into a variety of highly promising opportunities, but one investment stand out as the single biggest blockchain opportunity.

Enter Your Email Below To Watch Jeff Brown’s Free Presentation Revealing the #1 Blockchain Investment of 2022



By submitting your email address, you give Smart Investor's Daily permission to deliver the report or research you’re requesting to your email inbox. As a bonus, you will also get a free subscription to one of our carefully selected marketing partners. You can unsubscribe at any time. To review our privacy policy, click here: Privacy Policy | How it Works