LLY Option Chain

±100%
to

Showing results for LLY, 2026-11-27(w), calls & puts

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
0.99 204.22% 0 0 826.70 842.55 610.00 0.00 4.90 0 41 234.52% -0.02
0.99 200.79% 0 0 816.75 832.55 620.00 0.00 4.90 0 102 230.50% -0.02
0.99 197.42% 0 0 806.75 822.60 630.00 0.00 0.58 0 48 168.29% 0.00
0.99 193.42% 0 0 796.70 812.60 640.00 0.00 4.90 0 629 222.65% -0.02
0.99 190.50% 0 0 786.80 802.60 650.00 0.00 0.40 0 422 155.85% 0.00
0.99 190.46% 0 0 777.30 792.65 660.00 0.00 0.44 32 797 154.63% 0.00
0.99 183.79% 0 0 766.80 782.65 670.00 0.00 3.20 0 411 196.88% -0.01
0.99 180.35% 0 0 756.80 772.65 680.00 0.00 0.24 40 159 140.02% 0.00
0.99 176.63% 0 0 746.80 762.60 690.00 0.00 0.24 14 253 137.47% 0.00
0.99 173.93% 0 0 736.80 752.70 700.00 0.01 0.24 20 76 126.88% 0.00
0.99 170.94% 0 0 726.85 742.70 710.00 0.00 0.40 60 44 139.67% 0.00
0.99 168.00% 0 0 716.85 732.75 720.00 0.01 0.24 39 164 122.22% 0.00
0.99 148.10% 0 0 706.85 720.55 730.00 0.00 0.24 29 134 127.61% 0.00
0.99 162.21% 0 0 696.90 712.80 740.00 0.01 0.44 14 50 124.43% 0.00
0.99 154.81% 0 0 686.90 702.10 750.00 0.01 0.24 38 355 115.46% 0.00
0.99 153.04% 0 0 676.95 692.25 760.00 0.01 0.23 56 206 112.85% 0.00
0.99 153.52% 0 0 666.95 682.85 770.00 0.01 0.24 31 229 111.10% 0.00
0.99 150.51% 0 0 656.95 672.85 780.00 0.01 0.24 46 110 108.96% 0.00
0.99 147.81% 0 0 647.00 662.85 790.00 0.01 0.25 110 244 107.23% 0.00
0.99 145.41% 0 0 637.05 652.90 800.00 0.00 0.25 21 225 112.02% 0.00
0.99 127.78% 0 0 627.00 640.70 810.00 0.00 0.72 0 416 123.60% -0.01
0.99 139.38% 0 0 617.05 632.85 820.00 0.01 0.25 15 156 101.02% 0.00
0.99 137.06% 0 0 607.05 622.95 830.00 0.01 0.24 17 285 98.64% 0.00
0.99 134.50% 0 0 597.05 613.00 840.00 0.01 0.31 33 73 98.92% 0.00
0.99 131.98% 0 0 587.10 603.00 850.00 0.01 0.26 7 285 95.36% 0.00
0.99 129.00% 0 0 577.10 592.95 860.00 0.00 0.48 0 170 106.57% 0.00
0.98 126.76% 0 0 567.15 583.00 870.00 0.00 0.65 0 79 108.22% -0.01
0.98 124.31% 0 0 559.55 570.65 880.00 0.00 1.75 0 92 121.10% -0.01
0.99 109.54% 0 0 547.35 560.70 890.00 0.00 0.64 1 121 103.60% -0.01
0.98 117.42% 0 0 539.75 550.10 900.00 0.00 0.62 0 306 101.03% -0.01
0.98 118.97% 0 0 527.70 543.10 910.00 0.00 2.41 0 12 119.56% -0.02
0.98 114.73% 0 0 517.30 533.10 920.00 0.00 0.53 0 20 94.94% -0.01
0.98 113.80% 0 0 507.65 523.15 930.00 0.00 1.34 0 128 104.84% -0.01
0.98 113.10% 0 0 505.15 515.80 935.00 0.00 0.87 0 13 97.74% -0.01
0.99 100.57% 0 0 497.75 510.80 940.00 0.03 0.28 102 8 79.48% 0.00
0.98 111.31% 0 0 495.30 505.85 945.00 0.00 0.73 0 28 93.44% -0.01
0.98 115.26% 0 0 489.65 503.05 950.00 0.05 0.66 14 156 84.74% 0.00
0.98 105.71% 0 0 482.35 498.00 955.00 0.06 0.13 74 19 73.28% 0.00
0.98 104.68% 0 0 479.50 490.90 960.00 0.03 0.14 25 30 71.69% 0.00
0.99 98.87% 0 0 473.50 485.85 965.00 0.03 0.10 90 41 69.18% 0.00
0.98 103.20% 1 0 467.40 483.25 970.00 0.04 0.30 119 7 74.78% 0.00
0.99 93.15% 0 0 462.85 475.85 975.00 0.00 1.16 0 8 92.85% -0.01
0.98 97.77% 0 0 459.05 470.85 980.00 0.05 0.30 157 271 73.22% 0.00
0.97 108.03% 0 0 455.30 468.00 985.00 0.00 0.56 0 36 82.38% -0.01
0.98 100.13% 0 0 447.85 463.30 990.00 0.00 0.76 0 33 84.62% -0.01
0.98 96.40% 0 0 442.45 458.00 995.00 0.00 0.56 0 75 80.42% -0.01
0.98 96.31% 2 0 437.45 453.30 1,000.00 0.00 0.57 0 65 79.62% -0.01
0.98 94.21% 0 0 432.50 448.00 1,005.00 0.00 0.57 0 27 78.65% -0.01
0.98 93.58% 0 0 427.50 443.15 1,010.00 0.00 0.45 0 11 75.47% -0.01
0.98 91.86% 0 0 422.50 438.00 1,015.00 0.00 0.82 0 26 80.42% -0.01
0.98 89.95% 1 0 417.50 432.80 1,020.00 0.00 0.82 0 31 79.42% -0.01
0.98 89.71% 0 0 412.55 428.00 1,025.00 0.00 0.83 0 120 78.56% -0.01
0.98 89.93% 1 0 407.55 423.40 1,030.00 0.00 0.83 0 169 77.56% -0.01
0.98 81.56% 1 0 403.70 415.40 1,035.00 0.00 0.62 0 8 73.69% -0.01
0.98 88.26% 0 0 400.15 411.00 1,040.00 0.00 0.21 22 26 64.08% 0.00
0.98 85.28% 0 0 392.60 408.00 1,045.00 0.00 0.61 0 18 71.63% -0.01
0.98 85.63% 1 0 387.60 403.45 1,050.00 0.00 0.61 0 26 70.69% -0.01
0.98 83.00% 1 0 382.60 398.00 1,055.00 0.00 1.22 0 4 76.76% -0.02
0.97 84.57% 0 0 378.50 392.95 1,060.00 0.00 1.26 0 3 76.11% -0.02
0.98 82.51% 1 0 372.65 388.50 1,065.00 0.00 0.80 0 4 70.37% -0.01
0.98 73.23% 1 0 367.65 381.30 1,070.00 0.00 0.87 0 23 70.22% -0.01
0.97 80.24% 1 0 362.65 378.50 1,075.00 0.00 1.41 0 15 74.34% -0.02
0.97 79.27% 3 0 357.70 373.50 1,080.00 0.00 1.08 0 37 70.44% -0.01
0.97 78.29% 1 0 352.70 368.55 1,085.00 0.00 1.49 0 11 72.93% -0.02
0.98 70.70% 1 0 348.80 360.55 1,090.00 0.00 0.46 0 18 61.01% -0.01
0.98 71.55% 2 0 343.65 356.20 1,095.00 0.00 1.71 0 9 72.48% -0.02
0.98 67.12% 14 2 337.75 351.25 1,100.00 0.10 0.25 9 35 52.99% 0.00
0.97 73.41% 4 0 332.75 348.35 1,105.00 0.00 0.44 12 5 58.03% -0.01
0.97 74.10% 1 0 328.15 343.60 1,110.00 0.00 1.18 0 14 65.46% -0.02
0.98 66.20% 1 0 323.90 335.65 1,115.00 0.10 1.92 0 3 63.01% -0.02
0.97 72.14% 9 0 318.20 333.65 1,120.00 0.00 1.58 0 49 66.51% -0.02
0.97 71.16% 4 0 315.60 326.30 1,125.00 0.00 1.58 0 12 65.50% -0.02
0.98 63.43% 3 0 308.95 320.70 1,130.00 0.00 0.44 2 15 53.69% -0.01
0.98 62.04% 1 0 303.05 316.50 1,135.00 0.00 1.53 0 13 63.18% -0.02
0.98 62.21% 4 0 298.35 311.55 1,140.00 0.00 1.74 0 54 63.53% -0.02
0.96 72.54% 24 0 295.85 308.75 1,145.00 0.10 0.63 6 16 49.93% -0.01
0.97 64.18% 4 0 288.05 303.25 1,150.00 0.00 1.13 0 179 57.38% -0.02
0.97 64.23% 22 0 282.95 298.80 1,155.00 0.00 1.31 0 20 57.76% -0.02
0.97 63.27% 2 0 278.00 293.80 1,160.00 0.00 2.63 0 32 64.10% -0.04
0.97 62.32% 1 0 273.00 288.85 1,165.00 0.10 0.56 0 21 46.02% -0.01
0.98 56.20% 11 0 268.00 281.95 1,170.00 0.00 1.22 0 62 54.26% -0.02
0.96 60.40% 12 0 263.05 278.90 1,175.00 0.00 2.81 0 17 61.73% -0.04
0.97 56.68% 5 0 258.55 272.30 1,180.00 0.10 0.75 0 20 44.99% -0.01
0.98 52.85% 1 0 253.10 266.75 1,185.00 0.00 2.70 0 8 59.17% -0.04
0.96 57.63% 7 0 248.15 264.00 1,190.00 0.00 1.66 0 60 53.17% -0.03
0.97 52.14% 6 0 243.65 256.65 1,195.00 0.00 1.25 0 15 49.76% -0.02
0.96 55.39% 3 1 238.20 253.90 1,200.00 0.30 1.09 178 57 44.60% -0.02
0.97 50.38% 4 0 233.70 246.70 1,205.00 0.00 1.26 3 74 47.95% -0.02
0.97 48.43% 3 1 228.25 241.80 1,210.00 0.00 0.87 3 155 44.32% -0.02
0.97 48.74% 18 0 223.80 236.75 1,215.00 0.37 0.95 56 112 41.67% -0.02
0.96 52.05% 22 0 218.55 234.00 1,220.00 0.01 1.52 0 21 41.71% -0.02
0.96 50.31% 17 0 213.35 228.85 1,225.00 0.00 0.97 0 50 42.37% -0.02
0.96 48.87% 25 1 210.75 221.25 1,230.00 0.38 1.27 9 22 40.43% -0.02
0.97 45.08% 5 0 203.60 217.10 1,235.00 0.43 1.06 0 20 38.94% -0.02
0.96 44.41% 44 0 198.50 212.35 1,240.00 0.00 1.13 0 44 40.68% -0.03
0.95 47.55% 3 0 193.55 209.45 1,245.00 0.00 3.80 0 24 50.34% -0.06
0.95 46.57% 15 0 188.65 204.40 1,250.00 0.00 1.49 0 28 40.78% -0.03
0.95 45.83% 4 0 183.70 199.55 1,255.00 0.18 1.33 0 21 35.55% -0.02
0.95 44.52% 34 1 181.45 191.65 1,260.00 0.85 1.29 0 35 36.70% -0.03
0.95 41.24% 13 0 174.25 187.55 1,265.00 1.00 1.96 1 30 37.91% -0.03
0.95 40.66% 7 0 169.60 182.45 1,270.00 0.91 1.50 5 99 35.63% -0.03
0.95 39.28% 12 0 164.10 177.75 1,275.00 1.08 1.84 8 41 35.94% -0.04
0.94 39.50% 18 0 159.90 172.70 1,280.00 0.56 2.02 4 70 34.22% -0.03
0.94 38.54% 8 0 154.30 168.35 1,285.00 0.74 1.94 5 44 33.53% -0.04
0.94 37.18% 45 1 149.45 163.00 1,290.00 1.22 2.07 2 30 33.89% -0.04
0.93 38.90% 37 0 147.35 157.05 1,295.00 0.64 1.79 32 98 31.11% -0.03
0.93 37.35% 76 1 141.80 152.25 1,300.00 1.49 3.00 16 262 34.10% -0.05
0.93 36.78% 307 0 137.00 147.45 1,305.00 1.79 2.43 10 41 32.66% -0.05
0.92 36.18% 317 2 132.20 142.65 1,310.00 1.89 2.87 1 42 32.52% -0.06
0.92 35.66% 36 0 127.45 137.90 1,315.00 2.29 2.93 7 47 32.17% -0.06
0.90 37.53% 32 0 123.80 134.40 1,320.00 2.45 3.20 4 39 31.73% -0.07
0.90 34.45% 22 2 116.60 129.70 1,325.00 2.17 3.45 1 31 30.65% -0.07
0.89 34.61% 18 8 112.55 125.05 1,330.00 3.00 4.05 35 58 31.33% -0.08
0.88 34.47% 39 0 108.25 120.45 1,335.00 3.15 4.35 9 63 30.74% -0.09
0.88 33.41% 103 7 104.20 114.65 1,340.00 3.80 4.75 13 41 30.72% -0.10
0.86 35.02% 0 0 98.65 113.60 1,345.00 3.60 6.20 1 3 30.78% -0.11
0.86 33.49% 3 15 96.20 105.70 1,350.00 4.65 6.20 5 29 30.55% -0.12
0.84 33.65% 1 0 90.75 103.05 1,355.00 5.15 6.95 2 3 30.40% -0.14
0.84 32.03% 20 1 86.40 96.95 1,360.00 5.80 7.45 59 395 30.08% -0.15
0.83 31.67% 8 4 82.05 92.65 1,365.00 6.20 10.90 0 10 31.61% -0.17
0.80 33.57% 15 1 79.55 90.10 1,370.00 7.10 8.60 4 11 29.33% -0.17
0.79 32.62% 7 0 75.35 85.05 1,375.00 6.85 10.30 2 13 29.00% -0.19
0.78 30.92% 53 2 69.70 80.25 1,380.00 7.85 12.55 27 138 29.70% -0.21
0.76 31.43% 3 1 66.50 76.80 1,385.00 5.10 13.65 15 2 27.29% -0.21
0.74 31.05% 8 0 63.20 72.10 1,390.00 8.50 13.25 69 45 27.67% -0.23
0.73 30.50% 3 0 59.80 67.35 1,395.00 11.30 16.50 12 4 29.55% -0.27
0.71 29.89% 224 1 54.95 64.05 1,400.00 11.15 15.20 121 301 27.23% -0.27
0.69 30.59% 3 2 52.25 61.35 1,405.00 14.05 18.20 6 2 28.70% -0.30
0.67 29.92% 11 5 48.65 57.05 1,410.00 14.60 19.40 2 5 27.91% -0.32
0.65 28.53% 8 1 43.70 52.75 1,415.00 15.55 23.60 1 1 28.68% -0.35
0.64 29.37% 0 0 43.35 51.75 1,417.50 15.60 25.20 0 1 28.57% -0.36
0.62 29.83% 639 13 41.65 51.40 1,420.00 17.50 23.85 2 30 27.92% -0.37
0.62 28.59% 0 2 38.85 48.55 1,422.50 17.70 26.45 0 0 28.30% -0.38
0.60 29.39% 8 5 37.75 48.45 1,425.00 18.65 25.75 13 4 27.47% -0.39
0.59 28.87% 0 0 36.90 45.30 1,427.50 20.90 26.25 2 0 27.76% -0.41
0.58 29.65% 15 7 37.10 44.00 1,430.00 22.85 26.80 73 1 27.91% -0.42
0.57 29.35% 0 0 34.95 42.75 1,432.50 19.80 28.50 0 0 26.29% -0.43
0.55 29.14% 11 10 33.90 40.65 1,435.00 22.55 29.60 18 4 27.00% -0.44
0.54 28.95% 4 2 30.40 41.10 1,437.50 24.55 31.10 7 1 27.51% -0.46
0.53 27.55% 307 61 28.45 37.35 1,440.00 25.90 32.15 3 9 27.50% -0.47
0.52 29.56% 1 0 30.70 37.10 1,442.50 24.60 34.30 0 0 26.77% -0.48
0.50 27.02% 67 16 25.85 33.80 1,445.00 28.35 35.80 2 11 27.97% -0.50
0.48 27.31% 48 37 24.15 31.45 1,450.00 31.00 34.25 20 5 26.09% -0.53
0.45 27.49% 11 0 21.25 30.30 1,455.00 31.60 41.85 0 1 27.27% -0.55
0.43 27.80% 133 67 22.35 25.70 1,460.00 34.90 42.70 0 7 26.51% -0.58
0.40 27.16% 32 13 17.75 24.95 1,465.00 36.50 46.75 1 1 26.30% -0.60
0.38 28.00% 18 20 17.70 23.10 1,470.00 39.30 50.60 0 17 26.44% -0.63
0.36 28.71% 20 8 17.45 21.35 1,475.00 43.40 53.75 6 0 26.75% -0.65
0.34 29.02% 77 109 15.55 20.60 1,480.00 46.70 55.00 6 8 25.61% -0.68
0.31 27.55% 2 20 13.75 16.35 1,485.00 49.80 59.25 2 0 25.73% -0.71
0.29 28.30% 16 13 12.85 15.90 1,490.00 52.30 64.00 6 1 25.67% -0.73
0.27 27.53% 9 1 10.95 13.70 1,495.00 54.70 67.70 6 0 24.83% -0.76
0.25 27.58% 164 35 9.95 12.40 1,500.00 59.90 70.70 1 11 25.03% -0.78
0.17 26.88% 59 7 5.80 7.70 1,520.00 73.80 88.00 0 3 23.30% -0.88
0.12 27.73% 155 109 4.00 5.25 1,540.00 93.20 107.60 1 5 26.28% -0.90
0.08 27.22% 89 26 2.18 3.00 1,560.00 111.50 125.55 0 0 24.92% -0.95
0.08 31.41% 105 44 0.00 2.92 1,580.00 131.10 144.20 0 0 26.23% -0.96
0.04 29.86% 28 18 0.00 1.40 1,600.00 150.75 164.25 0 1 29.80% -0.96
0.02 28.62% 17 0 0.14 1.10 1,620.00 168.25 184.10 0 2 33.36% -0.95
0.03 33.84% 40 0 0.00 1.05 1,640.00 188.25 204.10 0 3 36.93% -0.95
0.03 37.49% 1 0 0.00 1.24 1,660.00 208.85 224.10 0 0 40.49% -0.95
0.03 41.57% 1 0 0.00 1.53 1,680.00 230.40 243.60 0 0 44.05% -0.94
0.02 40.53% 22 0 0.00 0.89 1,700.00 250.45 264.10 0 0 47.48% -0.96
0.03 46.92% 0 0 0.00 1.56 1,720.00 268.55 284.10 0 0 50.30% -0.96
0.02 44.94% 0 0 0.00 0.84 1,740.00 288.25 304.10 0 0 53.07% -0.96
0.03 51.14% 0 0 0.00 1.42 1,760.00 308.45 324.10 0 0 55.80% -0.96
0.02 52.23% 0 0 0.00 1.21 1,780.00 330.45 343.65 0 0 58.48% -0.96
0.03 56.43% 3 0 0.00 1.51 1,800.00 348.25 364.10 0 0 61.12% -0.96
0.02 58.70% 0 0 0.00 1.50 1,820.00 368.55 384.10 0 0 63.72% -0.96
0.03 64.89% 0 0 0.00 2.21 1,840.00 388.75 404.10 0 0 66.27% -0.96
0.03 67.24% 0 0 0.00 2.21 1,860.00 408.25 424.10 0 0 68.80% -0.97
0.05 80.23% 0 0 0.00 4.90 1,880.00 428.55 443.90 0 0 71.28% -0.97
0.04 76.44% 0 0 0.00 3.20 1,900.00 448.25 464.10 0 0 73.73% -0.97
0.04 78.77% 0 0 0.00 3.20 1,920.00 468.55 484.10 0 0 76.15% -0.97
0.04 84.33% 0 0 0.00 4.00 1,940.00 490.65 503.80 0 0 78.54% -0.97
0.05 89.95% 0 0 0.00 4.90 1,960.00 510.65 523.80 0 0 80.90% -0.97
0.05 92.29% 0 0 0.00 4.90 1,980.00 528.25 544.10 0 0 83.22% -0.97
0.05 94.58% 0 0 0.00 4.90 2,000.00 550.45 564.10 0 1 85.52% -0.97
0.05 96.85% 0 0 0.00 4.90 2,020.00 570.65 584.10 0 0 87.79% -0.97
0.05 99.07% 0 0 0.00 4.90 2,040.00 590.45 604.10 0 0 90.04% -0.97
0.04 101.27% 0 0 0.00 4.90 2,060.00 608.25 624.10 0 0 92.26% -0.97
0.04 103.43% 33 0 0.00 4.90 2,080.00 630.65 644.10 0 0 94.45% -0.97
0.04 105.56% 29 0 0.00 4.90 2,100.00 650.65 663.75 0 0 96.62% -0.97


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