LLY Option Chain

±100%
to

Showing results for LLY, 2026-12-04(w), calls & puts

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
1.00 137.74% 0 0 796.00 814.00 640.00 0.00 4.90 0 0 181.97% -0.02
1.00 134.76% 0 0 786.00 804.00 650.00 0.00 4.90 0 0 178.85% -0.02
0.99 138.92% 0 0 776.35 794.35 660.00 0.00 4.90 0 6 175.77% -0.02
0.99 140.09% 0 0 767.00 784.20 670.00 0.00 4.90 0 10 172.73% -0.02
0.99 139.07% 0 0 757.25 774.20 680.00 0.00 4.85 0 18 169.44% -0.02
1.00 123.23% 0 0 746.00 764.00 690.00 0.00 4.90 0 35 166.80% -0.02
0.99 126.33% 0 0 736.30 754.25 700.00 0.00 3.80 0 91 156.94% -0.02
0.99 122.66% 0 0 726.50 743.95 710.00 0.00 3.20 0 147 149.93% -0.02
0.99 126.72% 0 0 717.30 733.95 720.00 0.00 4.90 0 27 158.21% -0.02
0.99 121.79% 0 0 706.95 724.00 730.00 0.00 2.69 0 65 140.75% -0.01
0.99 120.37% 0 0 697.10 714.00 740.00 0.00 4.90 0 37 152.67% -0.02
0.99 114.96% 0 0 686.40 704.35 750.00 0.00 1.68 0 38 126.58% -0.01
0.99 112.43% 0 0 676.40 694.35 760.00 0.00 2.79 0 150 134.03% -0.02
0.99 121.53% 0 0 667.35 685.15 770.00 0.00 3.80 0 51 138.39% -0.02
0.99 120.55% 0 0 657.60 675.20 780.00 0.00 0.25 0 15 95.27% 0.00
1.00 101.59% 0 0 646.20 664.20 790.00 0.00 2.50 0 31 124.63% -0.01
0.99 104.72% 0 0 636.50 654.50 800.00 0.00 2.60 0 18 123.06% -0.02
0.99 106.63% 0 0 627.30 644.30 810.00 0.00 3.20 0 116 124.85% -0.02
0.99 103.96% 0 0 618.00 633.55 820.00 0.00 0.29 1 108 89.44% 0.00
0.99 101.97% 0 0 608.00 623.60 830.00 0.00 0.50 1 57 93.08% 0.00
0.99 99.68% 0 0 598.00 613.60 840.00 0.00 0.29 14 65 85.92% 0.00
0.99 97.74% 0 0 588.00 603.65 850.00 0.00 0.27 2 94 83.56% 0.00
0.99 95.51% 0 0 578.00 593.65 860.00 0.00 0.63 0 57 90.04% -0.01
0.98 103.40% 0 0 570.50 583.25 870.00 0.00 0.64 0 62 88.38% -0.01
0.99 91.74% 0 0 558.00 573.75 880.00 0.00 3.20 0 85 108.98% -0.02
0.99 89.88% 2 0 548.00 563.80 890.00 0.00 4.90 0 83 115.21% -0.03
0.99 87.75% 1 0 538.00 553.80 900.00 0.00 2.32 0 124 99.29% -0.02
0.99 85.93% 3 0 528.00 543.85 910.00 0.00 2.62 0 130 99.17% -0.02
0.99 84.41% 1 0 518.05 533.90 920.00 0.00 3.50 0 29 101.99% -0.02
0.99 82.62% 1 0 508.10 523.90 930.00 0.00 0.69 0 129 78.52% -0.01
0.99 78.26% 0 0 503.10 518.35 935.00 0.00 3.00 0 77 96.23% -0.02
0.99 80.85% 0 0 498.10 513.95 940.00 0.00 2.62 0 3 93.07% -0.02
0.99 77.53% 0 0 493.15 508.50 945.00 0.00 4.90 0 7 102.91% -0.03
0.99 79.35% 0 0 488.15 504.00 950.00 0.04 0.16 19 93 60.99% 0.00
0.99 78.35% 0 0 483.15 499.00 955.00 0.00 0.67 35 46 73.98% -0.01
0.99 77.61% 0 0 478.20 494.00 960.00 0.08 0.71 23 34 68.63% -0.01
0.99 76.87% 0 0 473.20 489.05 965.00 0.06 0.13 18 19 58.61% 0.00
0.99 75.63% 1 0 468.20 484.00 970.00 0.00 0.55 5 77 69.74% -0.01
0.99 74.13% 0 0 463.25 478.85 975.00 0.00 0.86 0 21 72.98% -0.01
0.99 73.15% 0 0 458.25 473.85 980.00 0.00 1.27 0 2 76.13% -0.01
0.99 70.82% 0 0 453.25 468.60 985.00 0.00 1.28 0 3 75.34% -0.01
0.99 72.22% 0 0 448.30 464.00 990.00 0.00 3.40 0 0 87.13% -0.03
0.98 77.08% 0 0 445.20 458.55 995.00 0.00 2.09 0 2 79.30% -0.02
0.98 77.72% 6 0 440.25 454.00 1,000.00 0.00 0.69 0 23 66.81% -0.01
0.99 67.54% 0 0 433.35 448.60 1,005.00 0.00 4.90 0 0 90.16% -0.04
0.99 68.63% 0 0 428.35 444.00 1,010.00 0.00 3.00 0 2 81.35% -0.03
0.99 66.45% 0 0 423.40 438.70 1,015.00 0.00 3.40 0 6 82.20% -0.03
0.98 75.97% 0 0 421.00 434.00 1,020.00 0.00 4.10 0 2 84.11% -0.03
0.99 64.83% 0 0 413.40 428.75 1,025.00 0.00 3.20 0 6 79.39% -0.03
0.99 63.91% 0 0 408.45 423.70 1,030.00 0.00 1.57 0 2 69.67% -0.02
0.99 65.70% 0 0 403.45 419.30 1,035.00 0.00 2.58 0 0 74.59% -0.02
0.99 63.49% 0 0 398.45 414.00 1,040.00 0.00 1.79 0 1 69.34% -0.02
0.99 62.11% 0 0 393.50 408.85 1,045.00 0.00 1.59 0 2 67.20% -0.02
0.98 63.92% 0 0 390.40 402.60 1,050.00 0.00 1.82 0 3 67.77% -0.02
0.98 62.81% 0 0 383.55 399.40 1,055.00 0.00 2.13 0 2 68.65% -0.02
0.99 60.27% 0 0 378.55 394.00 1,060.00 0.00 1.62 0 2 64.82% -0.02
0.99 59.16% 0 0 373.60 388.90 1,065.00 0.00 2.67 0 2 69.52% -0.03
0.98 65.96% 0 0 370.50 384.35 1,070.00 0.00 1.46 0 3 62.10% -0.02
0.98 59.73% 0 0 363.65 379.45 1,075.00 0.00 2.12 0 9 65.07% -0.02
0.99 57.11% 0 0 358.65 374.00 1,080.00 0.00 2.45 0 2 65.81% -0.03
0.98 58.12% 1 0 353.65 369.50 1,085.00 0.00 2.76 0 10 66.30% -0.03
0.99 48.83% 1 0 348.70 362.75 1,090.00 0.00 2.09 0 34 62.30% -0.02
0.98 57.83% 1 0 344.00 359.60 1,095.00 0.00 2.11 0 17 61.54% -0.02
0.98 58.13% 3 0 338.75 355.25 1,100.00 0.05 1.15 2 15 50.27% -0.01
0.99 47.63% 0 0 334.00 347.65 1,105.00 0.00 1.81 0 7 58.30% -0.02
0.98 52.81% 0 0 328.80 344.10 1,110.00 0.00 1.78 0 5 57.30% -0.02
0.98 54.59% 0 0 324.00 339.70 1,115.00 0.00 1.63 0 14 55.65% -0.02
0.98 52.30% 1 0 318.85 334.40 1,120.00 0.00 3.10 0 9 61.38% -0.03
0.98 54.37% 1 0 314.00 330.25 1,125.00 0.00 1.55 0 22 53.57% -0.02
0.98 52.11% 2 0 308.95 324.80 1,130.00 0.17 0.74 0 27 44.24% -0.01
0.98 51.38% 1 0 304.00 319.80 1,135.00 0.00 0.95 0 13 48.15% -0.02
0.98 50.65% 1 0 299.00 314.85 1,140.00 0.01 0.79 2 9 42.15% -0.01
0.98 50.07% 0 0 294.05 309.90 1,145.00 0.01 0.85 0 8 41.84% -0.01
0.98 48.51% 2 0 289.10 304.60 1,150.00 0.00 2.42 0 27 53.50% -0.03
0.99 42.75% 0 0 284.10 298.20 1,155.00 0.00 2.38 0 6 52.49% -0.03
0.97 48.87% 1 0 279.15 295.35 1,160.00 0.03 0.93 0 15 40.33% -0.01
0.98 45.53% 0 0 274.20 289.35 1,165.00 0.21 0.90 0 6 40.41% -0.01
0.98 46.04% 1 0 269.25 284.80 1,170.00 0.17 1.01 0 15 40.03% -0.01
0.96 49.78% 0 0 266.20 280.00 1,175.00 0.25 1.01 0 11 39.68% -0.01
0.97 44.48% 1 0 259.35 274.75 1,180.00 0.00 1.29 0 15 43.41% -0.02
0.96 47.55% 1 0 256.30 269.65 1,185.00 0.00 4.90 0 21 55.00% -0.06
0.96 49.60% 7 0 252.35 265.35 1,190.00 0.01 1.54 0 22 38.69% -0.02
0.97 43.86% 0 0 244.55 260.40 1,195.00 0.00 4.90 0 16 53.15% -0.06
0.97 44.09% 4 0 240.00 255.50 1,200.00 0.61 1.39 2 54 38.71% -0.02
0.97 42.65% 0 0 234.65 250.55 1,205.00 0.00 4.75 0 34 50.93% -0.06
0.96 42.65% 9 0 230.00 245.65 1,210.00 0.75 1.55 5 116 38.07% -0.02
0.97 38.98% 1 0 225.85 238.40 1,215.00 0.95 1.53 0 4 37.79% -0.02
0.96 41.19% 1 0 220.00 235.80 1,220.00 0.97 1.60 0 33 37.25% -0.03
0.96 40.59% 0 0 215.05 230.90 1,225.00 0.81 1.74 1 23 36.44% -0.03
0.97 35.95% 1 0 210.15 223.85 1,230.00 0.96 2.21 1 9 37.06% -0.03
0.96 37.57% 1 1 206.35 218.85 1,235.00 0.44 2.98 0 4 36.78% -0.03
0.95 39.12% 1 0 200.40 216.25 1,240.00 1.37 2.30 3 1 36.47% -0.04
0.97 34.97% 2 0 195.60 209.10 1,245.00 1.03 2.32 0 5 35.08% -0.03
0.95 38.17% 10 0 190.65 206.55 1,250.00 1.56 2.49 14 231 35.54% -0.04
0.96 34.90% 0 0 186.00 199.60 1,255.00 1.67 2.50 2 23 34.94% -0.04
0.94 38.21% 4 1 181.70 196.90 1,260.00 1.86 2.74 1 30 34.81% -0.05
0.94 36.83% 7 0 176.20 192.00 1,265.00 1.41 3.70 1 58 34.74% -0.05
0.95 34.55% 6 0 172.05 185.05 1,270.00 1.54 4.00 1 46 34.50% -0.05
0.96 31.16% 22 0 166.05 179.30 1,275.00 2.31 4.35 12 21 35.06% -0.06
0.95 32.22% 8 0 162.00 174.65 1,280.00 1.33 3.75 17 70 32.22% -0.05
0.93 34.23% 29 0 159.25 169.80 1,285.00 2.26 3.85 1 4 32.69% -0.06
0.93 32.95% 5 1 152.45 166.25 1,290.00 3.05 4.20 2 12 33.13% -0.07
0.93 32.74% 6 2 147.75 161.60 1,295.00 3.40 4.55 1 31 32.98% -0.08
0.91 34.56% 6 0 145.25 157.00 1,300.00 3.70 4.90 2 83 32.73% -0.08
0.90 34.25% 3 0 138.50 154.50 1,305.00 3.80 6.95 1 13 33.77% -0.10
0.90 33.94% 4 2 133.90 149.90 1,310.00 3.45 6.05 4 19 31.75% -0.09
0.90 32.08% 19 0 130.50 142.20 1,315.00 3.10 7.40 1 28 31.69% -0.10
0.89 32.71% 9 10 127.05 137.70 1,320.00 4.35 9.40 0 147 33.26% -0.12
0.89 30.70% 5 0 120.00 133.40 1,325.00 3.80 10.90 0 4 32.95% -0.13
0.87 32.30% 4 2 118.15 128.85 1,330.00 6.35 9.40 0 47 32.66% -0.13
0.85 33.15% 20 0 114.15 125.75 1,335.00 4.45 12.30 2 10 32.30% -0.14
0.85 31.60% 10 0 108.55 120.55 1,340.00 6.90 13.35 10 22 33.41% -0.16
0.84 32.11% 0 24 105.75 115.95 1,345.00 7.40 14.30 1 4 33.17% -0.17
0.83 31.08% 7 0 100.05 111.75 1,350.00 6.65 15.60 8 4 32.39% -0.18
0.82 30.96% 3 0 94.35 109.20 1,355.00 6.70 16.55 1 6 31.83% -0.19
0.79 32.70% 9 0 93.65 105.35 1,360.00 7.80 16.80 0 20 31.42% -0.20
0.79 30.90% 3 0 86.15 101.60 1,365.00 7.45 18.45 0 3 30.94% -0.21
0.77 31.99% 1 1 84.70 97.70 1,370.00 9.40 19.40 0 6 31.20% -0.22
0.76 30.73% 2 0 78.45 93.85 1,375.00 11.40 21.10 0 3 31.74% -0.24
0.74 31.75% 22 0 77.05 90.20 1,380.00 11.20 22.75 4 51 31.16% -0.25
0.73 30.80% 4 0 73.70 84.30 1,385.00 10.90 22.05 3 5 29.45% -0.26
0.72 30.26% 2 1 69.10 80.65 1,390.00 13.60 21.80 43 10 29.25% -0.27
0.70 31.34% 20 0 67.10 78.40 1,395.00 14.70 26.70 1 13 30.48% -0.30
0.69 29.96% 46 0 62.70 72.80 1,400.00 17.75 24.30 3 39 29.39% -0.31
0.66 30.96% 14 0 59.60 71.90 1,405.00 18.60 28.80 0 4 30.15% -0.33
0.65 30.48% 11 13 56.00 68.00 1,410.00 21.45 28.80 0 7 29.83% -0.35
0.63 29.57% 17 7 52.75 62.75 1,415.00 22.45 34.35 0 22 30.86% -0.37
0.61 29.87% 79 1 49.65 60.70 1,420.00 24.30 35.25 0 42 30.36% -0.39
0.59 30.25% 10 4 46.45 59.15 1,425.00 27.75 36.60 3 1 30.56% -0.41
0.58 29.03% 15 5 43.65 53.10 1,430.00 27.25 38.55 18 14 29.46% -0.42
0.56 28.92% 7 0 40.55 50.50 1,435.00 28.40 40.80 4 0 29.01% -0.44
0.54 28.94% 81 6 37.85 48.05 1,440.00 34.30 42.20 9 40 29.92% -0.46
0.52 29.81% 3 2 37.80 45.50 1,445.00 34.00 45.05 0 1 29.03% -0.48
0.50 29.24% 27 12 34.00 42.95 1,450.00 36.50 48.10 10 11 29.15% -0.50
0.48 28.61% 6 1 30.25 40.35 1,455.00 37.00 50.80 2 4 28.35% -0.52
0.46 28.88% 37 5 27.95 39.00 1,460.00 41.95 53.30 6 11 29.02% -0.54
0.44 28.89% 11 6 25.75 37.00 1,465.00 44.70 55.60 6 26 28.75% -0.56
0.42 29.02% 50 2 23.65 35.45 1,470.00 47.55 59.10 4 0 28.88% -0.58
0.40 28.90% 66 3 21.65 33.30 1,475.00 51.30 61.85 4 2 29.00% -0.60
0.38 28.65% 316 1 20.05 30.60 1,480.00 54.75 65.00 6 1 29.08% -0.62
0.36 27.88% 6 0 18.15 27.05 1,485.00 55.30 68.20 4 2 28.00% -0.65
0.35 28.88% 128 2 17.80 26.70 1,490.00 60.75 69.40 6 6 27.94% -0.67
0.32 27.96% 1 4 15.25 23.85 1,495.00 61.30 74.90 8 2 27.57% -0.69
0.30 27.81% 126 10 11.90 23.95 1,500.00 67.40 78.30 3 16 28.54% -0.70
0.24 28.28% 78 2 9.65 17.30 1,520.00 80.75 93.05 0 11 27.60% -0.77
0.18 28.16% 112 12 7.40 11.60 1,540.00 95.25 111.60 0 0 27.78% -0.83
0.14 28.20% 133 4 3.00 10.30 1,560.00 114.45 128.90 0 0 29.06% -0.86
0.10 27.77% 126 2 1.45 7.10 1,580.00 130.75 146.55 0 0 27.34% -0.92
0.07 28.15% 34 8 2.60 3.40 1,600.00 151.80 164.25 0 1 28.87% -0.93
0.05 27.97% 12 1 0.19 3.60 1,620.00 170.95 184.65 0 2 31.15% -0.94
0.04 28.93% 30 2 1.08 1.84 1,640.00 188.40 204.25 0 2 30.58% -0.96
0.02 28.19% 11 0 0.16 1.42 1,660.00 207.55 224.80 0 0 33.49% -0.95
0.02 29.69% 44 1 0.01 1.39 1,680.00 228.25 244.10 0 0 36.40% -0.95
0.02 31.63% 10 0 0.01 1.38 1,700.00 248.25 264.10 0 0 39.30% -0.94
0.03 36.88% 0 0 0.00 1.30 1,720.00 268.25 284.10 0 0 42.21% -0.94
0.01 29.71% 0 0 0.01 0.32 1,740.00 288.25 304.10 0 0 45.11% -0.94
0.02 39.10% 0 0 0.00 0.97 1,760.00 310.45 324.10 0 0 49.58% -0.93
0.01 34.82% 3 5 0.05 0.50 1,780.00 328.25 344.10 0 0 50.92% -0.93
0.01 36.14% 2 13 0.02 0.49 1,800.00 348.25 364.10 0 0 53.41% -0.95
0.01 41.06% 0 6 0.01 1.03 1,820.00 368.25 384.10 0 0 55.65% -0.95
0.01 42.52% 0 29 0.00 0.50 1,840.00 388.55 404.10 0 0 57.86% -0.95
0.00 38.36% 0 67 0.01 0.27 1,860.00 408.25 424.10 0 0 60.04% -0.95
0.01 43.12% 0 47 0.00 0.30 1,880.00 428.25 444.10 0 0 62.19% -0.95
0.00 40.94% 0 13 0.01 0.25 1,900.00 448.25 464.10 0 0 64.30% -0.95
0.01 45.04% 0 21 0.00 0.24 1,920.00 468.55 484.10 0 0 66.39% -0.96
0.00 43.54% 0 13 0.01 0.24 1,940.00 488.25 504.10 0 0 68.45% -0.96
0.05 73.09% 0 1 0.00 4.90 1,960.00 508.25 524.10 0 0 70.49% -0.96
0.05 74.86% 0 1 0.00 4.85 1,980.00 528.25 544.10 0 0 72.49% -0.96
0.01 57.13% 0 4 0.00 0.69 2,000.00 548.25 564.10 0 0 74.48% -0.96
0.00 48.84% 0 23 0.01 0.24 2,020.00 568.75 584.10 0 0 76.44% -0.96
0.00 43.85% 0 184 0.01 0.04 2,040.00 588.25 604.10 0 0 78.37% -0.96
0.04 82.18% 0 1 0.00 4.85 2,060.00 608.25 624.10 0 0 80.29% -0.96
0.00 52.44% 0 14 0.01 0.23 2,080.00 628.25 644.10 0 0 82.18% -0.96
0.00 54.26% 0 294 0.01 0.26 2,100.00 648.55 664.10 0 0 84.05% -0.96


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