LLY Option Chain

±100%
to

Showing results for LLY, 2026-11-20(m), calls & puts

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
1.00 217.99% 0 0 946.15 959.80 490.00 0.00 0.08 250 122 253.48% 0.00
1.00 312.33% 0 0 936.20 952.00 500.00 0.00 0.02 301 55 224.16% 0.00
1.00 300.70% 0 0 916.20 932.00 520.00 0.00 1.09 0 132 312.43% 0.00
0.99 337.88% 0 0 899.70 912.00 540.00 0.00 0.05 0 187 222.95% 0.00
1.00 278.77% 0 0 876.20 892.00 560.00 0.00 0.06 34 214 218.13% 0.00
1.00 269.45% 0 0 856.25 872.00 580.00 0.00 0.04 0 338 203.83% 0.00
1.00 259.43% 0 0 836.25 852.00 600.00 0.00 0.01 8 770 178.32% 0.00
1.00 250.74% 0 0 816.30 832.00 620.00 0.00 0.04 0 879 189.52% 0.00
1.00 240.40% 0 0 796.25 812.00 640.00 0.00 0.06 0 254 188.63% 0.00
1.00 162.64% 0 0 786.25 799.95 650.00 0.00 0.04 0 450 179.38% 0.00
1.00 231.34% 0 0 776.25 792.00 660.00 0.00 0.58 1 750 225.91% 0.00
1.00 227.85% 0 0 766.30 782.00 670.00 0.00 3.40 0 880 281.64% -0.01
1.00 224.40% 0 0 756.35 772.00 680.00 0.00 4.90 0 31 294.19% -0.02
1.00 150.94% 0 0 746.30 760.00 690.00 0.00 3.65 0 46 275.02% -0.02
1.00 214.95% 0 0 736.30 752.00 700.00 0.00 0.03 0 430 159.94% 0.00
0.99 211.66% 0 0 726.35 742.00 710.00 0.00 4.90 0 63 279.06% -0.02
1.00 206.67% 0 0 716.30 732.00 720.00 0.00 4.90 0 54 274.16% -0.02
1.00 139.88% 0 0 706.40 720.00 730.00 0.00 0.44 0 138 192.66% 0.00
1.00 137.21% 0 0 696.35 710.05 740.00 0.00 0.59 0 274 195.46% 0.00
0.99 195.52% 1 0 686.35 702.00 750.00 0.00 0.59 0 264 191.83% 0.00
0.99 191.63% 0 0 676.35 692.00 760.00 0.00 0.11 8 345 158.64% 0.00
0.99 187.78% 1 0 666.35 682.00 770.00 0.00 0.03 0 270 139.85% 0.00
1.00 126.87% 0 0 656.35 670.05 780.00 0.00 0.59 0 157 181.22% 0.00
1.00 124.36% 0 0 646.40 660.05 790.00 0.00 0.20 27 375 158.29% 0.00
1.00 121.89% 5 10 636.40 648.45 800.00 0.00 0.04 5 1,135 134.74% 0.00
1.00 119.44% 0 0 626.40 640.10 810.00 0.00 4.90 0 257 232.79% -0.02
0.99 170.07% 0 0 616.40 632.00 820.00 0.00 4.90 0 256 228.47% -0.03
0.99 167.26% 0 0 606.45 622.00 830.00 0.00 0.24 0 434 148.89% 0.00
1.00 112.28% 3 4 596.50 608.45 840.00 0.00 4.90 1 156 219.97% -0.03
1.00 109.94% 11 9 588.55 598.45 850.00 0.00 0.60 5 391 158.20% -0.01
0.99 157.51% 0 0 576.50 592.00 860.00 0.00 0.59 28 261 154.70% -0.01
1.00 105.35% 0 0 566.50 580.15 870.00 0.00 0.02 33 325 110.61% 0.00
1.00 103.09% 0 0 556.45 570.15 880.00 0.01 0.60 55 400 137.72% 0.00
0.99 146.70% 2 0 546.45 562.00 890.00 0.00 0.28 52 739 133.60% 0.00
1.00 98.65% 0 0 536.50 550.15 900.00 0.01 0.04 2 823 105.34% 0.00
1.00 96.46% 1 0 526.55 540.05 910.00 0.00 1.21 0 118 152.87% -0.01
1.00 94.30% 0 0 516.55 530.05 920.00 0.00 1.37 2 91 152.28% -0.01
1.00 92.15% 1 1 506.55 520.20 930.00 0.00 1.34 0 188 148.55% -0.01
1.00 90.03% 1 0 497.50 509.35 940.00 0.00 0.85 0 401 136.55% -0.01
1.00 87.93% 7 7 486.60 500.05 950.00 0.02 0.06 9 1,020 97.51% 0.00
1.00 85.85% 1 0 476.60 490.20 960.00 0.00 0.10 1 178 103.10% 0.00
1.00 83.79% 1 0 466.60 480.25 970.00 0.00 0.26 65 166 110.75% 0.00
1.00 109.56% 0 0 456.45 471.45 980.00 0.00 0.66 0 295 120.58% -0.01
1.00 87.65% 0 0 448.25 459.15 990.00 0.00 0.29 1 530 106.81% 0.00
1.00 77.72% 1 0 436.55 449.35 1,000.00 0.01 0.11 62 1,465 89.31% 0.00
0.99 106.07% 2 0 428.10 440.10 1,010.00 0.00 0.86 0 260 116.11% -0.01
0.99 108.88% 0 0 416.65 432.00 1,020.00 0.00 0.14 46 169 91.80% 0.00
1.00 71.81% 0 0 406.65 420.35 1,030.00 0.00 0.88 0 140 110.78% -0.01
1.00 90.21% 0 0 396.70 411.10 1,040.00 0.00 0.34 1 186 95.79% -0.01
1.00 88.60% 2 2 388.75 399.10 1,050.00 0.00 0.62 2 455 100.37% -0.01
0.99 92.01% 1 1 377.85 390.35 1,060.00 0.00 0.67 2 196 98.70% -0.01
1.00 64.16% 0 0 366.70 379.55 1,070.00 0.00 0.73 0 229 97.14% -0.01
1.00 62.29% 1 1 356.75 370.35 1,080.00 0.00 0.81 0 300 95.82% -0.01
1.00 60.43% 0 0 346.85 360.30 1,090.00 0.00 0.67 10 200 90.76% -0.01
1.00 58.59% 6 1 338.80 348.65 1,100.00 0.13 0.17 18 1,263 73.89% 0.00
1.00 56.76% 8 0 326.80 340.45 1,110.00 0.00 1.22 0 365 93.24% -0.02
1.00 68.75% 5 0 318.45 329.35 1,120.00 0.00 0.45 1 578 78.75% -0.01
1.00 53.14% 329 6 308.85 317.95 1,130.00 0.00 1.02 3 286 85.38% -0.02
1.00 51.35% 16 6 298.90 308.20 1,140.00 0.00 1.26 0 364 85.43% -0.02
0.99 67.62% 13 2 288.90 299.25 1,150.00 0.00 0.42 4 555 70.81% -0.01
1.00 60.92% 71 7 278.90 289.00 1,160.00 0.00 0.19 5 359 62.25% 0.00
1.00 46.05% 16 0 266.40 278.25 1,170.00 0.00 0.20 30 163 60.40% -0.01
0.99 61.41% 79 0 258.95 269.30 1,180.00 0.00 0.46 8 218 64.42% -0.01
0.99 62.01% 34 0 249.00 259.55 1,190.00 0.00 0.23 128 107 56.92% -0.01
1.00 48.54% 101 20 239.00 248.80 1,200.00 0.14 0.17 278 746 52.31% 0.00
1.00 47.53% 50 0 228.05 239.80 1,210.00 0.00 0.76 44 73 61.54% -0.02
0.99 54.13% 154 0 219.05 229.45 1,220.00 0.00 0.81 1 299 59.63% -0.02
0.98 61.56% 12 0 212.05 227.90 1,225.00 0.00 0.92 0 132 59.55% -0.02
0.99 45.91% 44 1 208.05 219.95 1,230.00 0.00 0.58 4 144 54.38% -0.01
0.98 58.90% 3 0 202.05 217.90 1,235.00 0.00 1.57 0 160 62.39% -0.03
0.99 50.83% 919 0 199.15 209.55 1,240.00 0.00 0.54 24 258 51.46% -0.01
0.96 62.09% 21 0 193.65 207.95 1,245.00 0.00 0.73 5 109 52.57% -0.02
0.98 49.06% 113 2 189.20 199.60 1,250.00 0.25 0.64 12 238 47.77% -0.01
0.96 59.56% 18 0 183.70 198.00 1,255.00 0.00 0.67 11 44 49.47% -0.02
0.99 42.21% 625 11 179.25 189.00 1,260.00 0.00 1.02 1 139 51.61% -0.03
0.97 50.59% 4 0 172.20 187.65 1,265.00 0.00 0.73 0 33 47.69% -0.02
0.98 45.61% 709 1 169.30 179.75 1,270.00 0.05 0.69 1 113 42.07% -0.01
0.99 38.74% 63 0 162.30 175.95 1,275.00 0.00 1.24 0 443 49.46% -0.03
0.98 43.89% 1,343 1 159.40 169.80 1,280.00 0.00 1.28 53 489 48.43% -0.03
0.95 52.03% 23 4 154.05 168.00 1,285.00 0.22 1.16 15 94 42.45% -0.02
0.96 47.09% 39 0 147.45 163.30 1,290.00 0.00 0.86 35 201 42.75% -0.03
0.97 43.34% 81 0 142.00 158.00 1,295.00 0.00 0.89 52 191 41.75% -0.03
0.98 38.69% 538 229 139.65 149.50 1,300.00 0.42 0.90 143 803 38.56% -0.02
0.98 37.89% 47 5 134.15 145.10 1,305.00 0.27 1.61 8 266 39.64% -0.03
0.96 39.59% 115 0 129.80 140.25 1,310.00 0.10 1.15 35 147 35.84% -0.02
0.96 40.47% 17 0 122.00 138.80 1,315.00 0.22 1.58 2 64 36.85% -0.03
0.97 35.31% 622 208 119.80 129.75 1,320.00 0.44 1.70 41 224 36.73% -0.04
0.94 40.56% 1 8 113.05 128.95 1,325.00 0.56 1.40 18 35 34.89% -0.04
0.94 39.55% 0 0 108.20 124.00 1,330.00 0.20 1.86 40 79 33.93% -0.04
0.93 38.80% 11 0 103.40 119.15 1,335.00 0.04 2.11 47 38 32.92% -0.04
0.95 33.56% 246 10 100.75 110.00 1,340.00 0.76 2.23 26 365 33.80% -0.05
0.92 37.55% 5 0 93.80 109.70 1,345.00 0.34 2.52 12 137 32.15% -0.05
0.92 36.20% 12 10 89.05 104.55 1,350.00 2.00 2.65 43 119 34.39% -0.07
0.91 35.76% 8 0 84.30 100.00 1,355.00 1.08 3.05 71 44 32.00% -0.07
0.92 32.06% 669 15 81.90 91.00 1,360.00 0.90 3.10 84 202 30.34% -0.07
0.90 32.00% 15 0 75.05 88.80 1,365.00 2.38 4.05 6 63 32.69% -0.10
0.88 33.24% 1 2 72.70 83.25 1,370.00 3.50 4.00 79 65 32.55% -0.12
0.84 36.39% 16 0 68.25 82.00 1,375.00 3.60 5.25 23 66 32.56% -0.13
0.85 32.63% 392 20 63.85 74.50 1,380.00 4.40 5.45 105 213 32.00% -0.15
0.85 29.49% 11 0 59.50 67.55 1,385.00 2.41 6.40 35 43 29.15% -0.15
0.82 30.43% 30 12 56.35 63.35 1,390.00 5.00 7.45 88 127 31.09% -0.18
0.78 33.15% 11 0 54.75 60.05 1,395.00 3.00 11.25 48 64 30.87% -0.20
0.75 33.79% 889 51 51.05 57.00 1,400.00 7.60 8.50 152 399 30.52% -0.22
0.72 35.38% 7 2 46.90 56.00 1,405.00 7.40 14.55 1 42 33.11% -0.27
0.73 29.88% 11 13 39.45 49.05 1,410.00 8.45 14.95 10 60 32.01% -0.29
0.70 30.03% 21 1 35.85 45.90 1,415.00 7.45 17.15 6 22 30.61% -0.31
0.66 30.23% 954 33 35.40 40.00 1,420.00 10.40 16.40 39 114 29.79% -0.33
0.63 31.98% 41 26 30.00 41.70 1,425.00 9.40 20.85 14 23 29.66% -0.37
0.60 29.04% 38 35 27.45 33.80 1,430.00 14.65 18.60 136 49 29.02% -0.40
0.57 29.88% 63 52 26.75 30.10 1,435.00 17.30 21.75 15 30 29.99% -0.43
0.53 30.77% 1,995 247 24.90 28.00 1,440.00 19.85 22.00 145 131 28.82% -0.47
0.40 29.54% 865 692 15.50 17.40 1,460.00 31.00 34.15 42 46 29.66% -0.60
0.28 29.81% 560 360 9.55 10.75 1,480.00 42.25 50.80 24 39 30.28% -0.72
0.18 29.43% 1,051 599 5.30 5.90 1,500.00 57.10 66.50 1 25 29.61% -0.82
0.11 29.30% 1,114 323 2.62 3.20 1,520.00 74.35 82.95 1 7 28.03% -0.91
0.06 29.21% 447 543 1.22 1.59 1,540.00 91.10 104.95 0 4 31.03% -0.93
0.03 30.16% 2,359 716 0.55 0.99 1,560.00 108.65 122.70 0 22 30.66% -0.96
0.02 30.87% 406 60 0.22 0.58 1,580.00 128.85 144.15 0 13 35.70% -0.95
0.01 31.27% 581 194 0.14 0.24 1,600.00 150.45 164.10 6 0 42.30% -0.96
0.00 30.69% 288 19 0.03 0.10 1,620.00 170.45 184.10 0 0 46.48% -0.96
0.00 35.12% 164 15 0.00 0.10 1,640.00 190.65 204.10 0 0 51.16% -0.96
0.00 37.22% 47 19 0.00 0.08 1,660.00 210.45 224.10 0 0 54.53% -0.97
0.01 43.38% 1,278 168 0.00 0.17 1,680.00 230.45 242.95 0 0 55.95% -0.97
0.01 46.04% 54 0 0.00 0.16 1,700.00 251.25 262.95 0 0 60.95% -0.97
0.01 51.46% 49 3 0.00 0.25 1,720.00 270.45 284.10 0 0 65.98% -0.97
0.03 69.57% 39 1 0.00 1.50 1,740.00 290.40 303.75 0 0 68.08% -0.97
0.02 68.52% 36 0 0.00 0.99 1,760.00 308.55 324.10 0 0 70.45% -0.98
0.02 68.89% 21 0 0.00 0.74 1,780.00 330.45 344.10 0 0 76.81% -0.97
0.02 74.21% 183 4 0.00 0.92 1,800.00 350.45 364.10 0 0 80.31% -0.97
0.02 80.26% 217 0 0.00 1.19 1,820.00 370.45 383.45 0 0 80.82% -0.98
0.02 83.52% 326 0 0.00 1.20 1,840.00 390.65 403.50 0 0 85.34% -0.98
0.01 75.02% 269 4 0.00 0.40 1,860.00 410.40 423.65 0 0 88.16% -0.98
0.05 113.62% 8 0 0.00 4.90 1,880.00 430.45 444.10 0 0 93.74% -0.98
0.00 75.67% 230 0 0.00 0.23 1,900.00 448.25 464.10 0 0 93.73% -0.98
0.05 120.62% 31 0 0.00 4.90 1,920.00 470.60 483.70 0 0 99.00% -0.98
0.05 124.04% 19 0 0.00 4.90 1,940.00 489.50 504.10 0 0 99.98% -0.98
0.00 70.87% 108 0 0.00 0.04 1,960.00 508.25 524.10 0 0 103.04% -0.98
0.05 130.70% 125 0 0.00 4.90 1,980.00 528.25 543.65 0 0 106.07% -0.98
0.05 133.95% 1 0 0.00 4.90 2,000.00 548.25 564.10 0 0 109.06% -0.98
0.05 137.16% 36 0 0.00 4.90 2,020.00 569.90 582.95 0 0 112.01% -0.98
0.05 140.31% 1 0 0.00 4.90 2,040.00 591.05 603.60 0 0 118.99% -0.98
0.02 117.82% 40 0 0.00 1.42 2,060.00 610.65 623.00 0 0 117.82% -0.98
0.04 146.49% 8 0 0.00 4.90 2,080.00 628.25 644.10 0 0 120.67% -0.98
0.04 149.51% 5 0 0.00 4.90 2,100.00 648.25 664.10 0 0 123.50% -0.98


LLY Option Chain FAQ

What is an option chain?

An option chain lists every call and put for a stock, with prices, volume, open interest, and Greeks for each strike and expiration date.

How many LLY option contracts are listed?

As of Nov 13, 2026, Eli Lilly & Co (LLY) had 5.07K listed option contracts across 19 expiration dates, from Nov 13, 2026 to Jan 19, 2029.

How actively are LLY options traded?

32.47K Eli Lilly option contracts traded on Nov 13, 2026. Over the past 30 days, volume averaged 42.03K contracts per day. The LLY option volume chart shows volume by strike and expiration date.

Is LLY implied volatility high right now?

Eli Lilly IV rank is 20, so its 30-day implied volatility of 31.7% is in the lower part of its one-year range. Over the past year it ranged from 27.6% on Dec 5, 2025 to 48.2% on Apr 7, 2026. See the LLY implied volatility history for a longer view.

What is Eli Lilly & Co?

Eli Lilly is a drug firm with a focus on neuroscience, cardiometabolic, cancer, and immunology.

Give feedback on this chart