LLY Option Chain

±100%
to

Showing results for LLY, 2026-12-11(w), calls & puts

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
1.00 109.25% 0 0 768.00 783.70 670.00 0.00 4.90 0 0 149.72% -0.02
0.99 121.80% 0 0 758.00 775.60 680.00 0.00 4.90 0 0 147.14% -0.02
0.99 111.86% 0 0 748.00 764.50 690.00 0.00 4.90 0 0 144.59% -0.02
0.99 110.93% 0 0 738.00 754.70 700.00 0.00 4.90 0 0 142.07% -0.02
0.99 116.02% 0 0 728.00 745.90 710.00 0.00 4.90 0 0 139.59% -0.02
1.00 71.35% 0 0 716.80 734.00 720.00 0.00 4.90 0 0 137.15% -0.02
1.00 70.00% 0 0 706.85 724.05 730.00 0.00 4.90 0 0 134.74% -0.02
1.00 68.67% 1 0 696.90 714.10 740.00 0.00 4.90 0 0 132.36% -0.02
1.00 67.36% 0 0 686.90 704.10 750.00 0.00 4.90 0 17 130.01% -0.02
1.00 66.06% 0 0 676.95 694.15 760.00 0.00 4.90 0 75 127.69% -0.02
1.00 64.78% 0 0 667.00 684.20 770.00 0.00 4.90 0 56 125.40% -0.02
1.00 63.51% 0 0 657.05 674.25 780.00 0.00 4.90 0 29 123.14% -0.02
1.00 84.85% 0 0 648.35 663.85 790.00 0.01 0.27 1 2 76.58% 0.00
1.00 84.75% 1 0 638.40 654.00 800.00 0.01 0.25 16 2 74.58% 0.00
1.00 59.81% 0 0 627.15 644.35 810.00 0.01 0.25 13 0 73.12% 0.00
1.00 58.61% 0 0 617.20 634.40 820.00 0.01 0.26 6 2 71.92% 0.00
1.00 80.06% 0 0 608.50 624.10 830.00 0.01 0.26 16 3 70.49% 0.00
0.99 80.58% 0 0 598.55 614.35 840.00 0.01 0.26 7 3 69.07% 0.00
0.99 78.89% 0 0 588.55 604.40 850.00 0.00 0.27 44 3 72.48% 0.00
1.00 71.74% 0 0 578.60 593.85 860.00 0.01 0.67 5 4 72.77% 0.00
0.99 76.33% 0 0 568.65 584.50 870.00 0.01 0.32 4 6 66.18% 0.00
0.99 74.68% 0 0 558.70 574.50 880.00 0.01 0.29 10 1 64.20% 0.00
0.99 73.06% 0 0 548.70 564.55 890.00 0.00 0.30 0 0 67.44% 0.00
1.00 55.79% 0 0 537.50 554.70 900.00 0.01 0.71 0 4 67.34% 0.00
0.99 79.68% 0 0 530.70 544.65 910.00 0.01 0.70 0 0 65.80% 0.00
1.00 56.07% 0 0 517.60 534.80 920.00 0.00 0.35 0 0 64.28% 0.00
0.99 68.05% 0 0 508.90 524.75 930.00 0.01 0.39 0 1 59.24% 0.00
0.99 67.73% 0 0 504.00 519.75 935.00 0.01 0.40 1 0 58.73% 0.00
1.00 52.94% 0 0 497.65 514.85 940.00 0.01 0.26 1 0 55.71% 0.00
0.99 61.94% 0 0 494.00 509.20 945.00 0.00 1.35 0 0 72.13% -0.01
0.99 64.95% 0 0 488.95 504.80 950.00 0.15 0.34 3 74 57.82% 0.00
0.99 60.45% 0 0 484.00 499.25 955.00 0.15 0.62 3 0 60.07% 0.00
0.99 63.73% 0 0 479.00 494.85 960.00 0.15 0.92 0 0 61.73% -0.01
1.00 53.16% 0 0 472.80 490.00 965.00 0.13 2.00 0 0 66.71% -0.01
0.98 69.84% 0 0 471.00 484.70 970.00 0.00 1.33 0 0 68.06% -0.01
1.00 52.54% 0 0 462.85 480.05 975.00 0.00 3.30 0 0 77.80% -0.03
1.00 53.55% 0 0 458.00 475.05 980.00 0.00 0.70 0 0 60.94% -0.01
1.00 51.12% 0 0 452.90 470.05 985.00 0.00 3.80 0 0 78.02% -0.03
0.99 57.40% 0 0 449.15 464.55 990.00 0.00 1.91 0 0 68.64% -0.02
1.00 51.12% 0 0 442.95 460.15 995.00 0.00 3.40 0 0 74.75% -0.03
1.00 50.73% 1 0 438.00 455.15 1,000.00 0.02 0.71 0 9 53.67% -0.01
1.00 50.34% 0 0 433.00 450.20 1,005.00 0.00 3.75 0 1 74.36% -0.03
1.00 49.35% 0 0 428.00 445.20 1,010.00 0.00 3.20 0 0 71.41% -0.03
1.00 49.52% 0 0 423.05 440.25 1,015.00 0.00 2.71 0 0 68.55% -0.02
1.00 48.56% 10 0 418.05 435.25 1,020.00 0.00 1.89 0 0 63.81% -0.02
1.00 48.67% 0 0 413.10 430.30 1,025.00 0.00 2.43 0 27 65.69% -0.02
1.00 47.74% 5 0 408.10 425.30 1,030.00 0.00 1.85 0 54 62.05% -0.02
0.99 54.75% 12 0 404.40 420.25 1,035.00 0.00 2.35 0 30 63.73% -0.02
0.99 47.79% 1 0 398.20 415.40 1,040.00 0.00 0.99 0 2 55.10% -0.01
0.99 53.52% 3 0 394.45 410.30 1,045.00 0.00 2.27 0 0 61.80% -0.02
0.99 53.11% 9 0 389.50 405.35 1,050.00 0.01 0.56 5 4 45.91% 0.00
0.99 52.69% 8 0 384.55 400.40 1,055.00 0.01 0.59 4 0 45.55% -0.01
0.99 45.90% 14 0 378.30 395.50 1,060.00 0.01 0.61 3 1 45.11% -0.01
0.99 51.45% 4 0 374.60 390.45 1,065.00 0.00 0.63 4 4 48.52% -0.01
0.98 52.22% 19 0 370.00 385.50 1,070.00 0.01 1.64 0 0 49.62% -0.01
0.99 50.57% 4 0 364.70 380.55 1,075.00 0.00 0.91 1 0 49.62% -0.01
0.98 50.93% 2 0 360.00 375.60 1,080.00 0.01 0.93 0 0 44.84% -0.01
0.99 44.92% 1 0 353.55 370.75 1,085.00 0.00 0.91 1 0 48.26% -0.01
0.98 49.65% 0 0 350.00 365.70 1,090.00 0.10 0.94 1 1 44.14% -0.01
0.98 48.39% 0 0 344.85 360.70 1,095.00 0.01 0.83 0 12 42.35% -0.01
0.98 48.22% 3 0 340.00 355.75 1,100.00 0.15 1.00 1 50 43.43% -0.01
0.99 44.52% 0 0 334.00 350.90 1,105.00 0.01 1.17 1 2 42.94% -0.01
0.99 42.91% 1 0 328.75 345.95 1,110.00 0.00 1.55 0 66 48.67% -0.02
0.97 50.62% 0 0 327.00 340.70 1,115.00 0.22 1.18 1 0 42.63% -0.01
0.98 46.23% 0 0 320.15 336.00 1,120.00 0.24 1.16 1 1 41.99% -0.01
0.98 45.72% 0 0 315.20 331.05 1,125.00 0.01 1.20 1 0 40.54% -0.01
0.98 45.33% 3 0 310.25 326.15 1,130.00 0.04 1.24 1 14 40.21% -0.01
0.98 43.38% 1 0 305.35 320.60 1,135.00 0.06 1.32 1 14 39.99% -0.01
0.98 44.40% 0 0 300.40 316.25 1,140.00 0.27 1.31 1 27 40.11% -0.01
0.97 45.16% 0 0 296.00 311.35 1,145.00 0.51 1.65 4 53 41.32% -0.02
0.97 46.29% 1 0 292.50 305.85 1,150.00 0.60 1.53 7 54 40.57% -0.02
0.97 43.91% 1 0 286.00 301.50 1,155.00 0.51 1.62 5 22 39.90% -0.02
0.97 42.84% 0 0 280.75 296.60 1,160.00 0.02 1.78 0 2 38.26% -0.02
0.97 41.57% 0 0 276.00 291.10 1,165.00 0.03 1.75 3 12 37.55% -0.02
0.97 42.08% 10 0 270.95 286.80 1,170.00 0.19 1.93 4 3 37.90% -0.02
0.97 39.52% 0 0 264.85 282.00 1,175.00 0.01 2.12 1 3 37.27% -0.02
0.98 37.02% 0 0 261.15 274.95 1,180.00 0.58 1.96 0 23 37.65% -0.02
0.98 36.66% 0 0 256.30 269.95 1,185.00 0.01 2.57 0 18 37.08% -0.02
0.96 41.63% 0 0 252.00 267.35 1,190.00 0.01 2.83 0 14 36.99% -0.02
0.97 36.85% 0 0 246.60 260.40 1,195.00 0.01 3.10 0 31 36.88% -0.03
0.97 37.87% 1 1 242.55 255.40 1,200.00 1.42 2.83 2 54 38.27% -0.03
0.96 39.86% 1 0 236.95 252.80 1,205.00 1.23 3.35 3 34 38.09% -0.04
0.95 40.19% 5 0 232.10 248.50 1,210.00 0.91 3.35 0 20 36.87% -0.04
0.96 37.82% 0 0 226.10 243.30 1,215.00 1.50 3.45 0 10 37.22% -0.04
0.95 37.59% 1 0 221.30 238.50 1,220.00 1.59 3.30 0 87 36.41% -0.04
0.94 39.06% 10 0 218.00 233.65 1,225.00 1.43 4.05 0 2 36.51% -0.04
0.94 38.10% 4 0 212.95 228.55 1,230.00 0.46 5.50 0 5 36.41% -0.05
0.94 38.07% 0 0 208.20 224.00 1,235.00 2.86 4.05 2 2 36.81% -0.05
0.94 37.93% 2 0 203.45 219.40 1,240.00 2.47 4.15 2 2 35.72% -0.05
0.93 37.71% 0 0 198.75 214.70 1,245.00 1.44 5.90 0 4 35.78% -0.06
0.93 37.87% 1 0 194.00 210.50 1,250.00 3.20 5.00 2 8 35.91% -0.06
0.92 37.18% 1 0 189.35 205.30 1,255.00 0.93 7.90 0 1 35.75% -0.07
0.92 37.91% 33 0 186.70 199.80 1,260.00 0.60 5.75 0 16 32.44% -0.06
0.92 36.70% 10 0 180.05 196.00 1,265.00 3.30 7.30 0 35 35.77% -0.08
0.92 34.88% 18 0 175.45 189.40 1,270.00 3.55 13.00 0 86 39.46% -0.10
0.91 35.99% 0 0 170.90 186.40 1,275.00 2.96 13.25 0 11 38.36% -0.11
0.90 36.12% 3 0 166.30 182.35 1,280.00 2.99 13.80 0 74 37.88% -0.11
0.89 35.81% 2 0 161.50 177.95 1,285.00 5.95 13.70 0 11 38.83% -0.12
0.90 34.29% 10 0 157.05 171.45 1,290.00 6.35 10.35 0 16 36.08% -0.11
0.88 36.15% 3 4 155.35 167.35 1,295.00 7.15 14.30 0 21 38.10% -0.13
0.88 35.07% 20 0 149.80 162.60 1,300.00 7.70 10.45 4 35 35.24% -0.12
0.87 34.31% 13 0 144.00 158.65 1,305.00 6.65 14.00 0 14 35.82% -0.14
0.86 35.16% 4 0 141.75 153.95 1,310.00 8.60 15.10 0 39 36.58% -0.15
0.85 34.97% 10 0 137.00 150.05 1,315.00 9.10 15.45 0 1 36.10% -0.16
0.84 34.81% 23 0 133.15 145.40 1,320.00 5.85 13.20 0 42 32.19% -0.14
0.84 34.42% 36 0 129.65 140.00 1,325.00 9.90 17.30 0 6 35.53% -0.17
0.82 34.89% 19 0 124.80 137.80 1,330.00 10.25 18.40 0 24 35.25% -0.18
0.82 34.11% 8 0 119.35 133.70 1,335.00 12.00 17.95 6 7 34.88% -0.19
0.81 33.53% 16 0 116.15 127.80 1,340.00 13.30 18.75 0 24 34.84% -0.20
0.80 33.94% 5 0 111.45 125.65 1,345.00 10.80 22.15 10 0 34.22% -0.21
0.79 32.77% 33 0 108.70 118.10 1,350.00 13.60 18.45 5 4 32.80% -0.21
0.77 34.08% 4 0 105.20 117.15 1,355.00 16.20 20.25 11 1 33.64% -0.22
0.76 33.45% 8 0 100.15 113.30 1,360.00 14.10 25.30 0 48 33.78% -0.24
0.75 33.24% 4 0 97.20 108.45 1,365.00 17.75 24.55 0 2 33.85% -0.25
0.74 33.15% 5 0 93.50 104.75 1,370.00 19.20 27.15 0 6 34.30% -0.27
0.73 33.06% 2 0 89.85 101.15 1,375.00 20.60 28.10 0 31 34.05% -0.28
0.71 33.81% 21 0 87.85 98.30 1,380.00 22.55 26.00 6 32 32.83% -0.28
0.70 32.91% 1 0 82.80 94.15 1,385.00 22.90 31.35 0 1 33.73% -0.30
0.69 32.80% 14 0 79.30 90.75 1,390.00 24.70 33.15 0 31 33.79% -0.32
0.67 32.88% 3 0 76.40 87.40 1,395.00 25.80 37.10 0 14 34.31% -0.33
0.66 32.67% 19 1 72.60 84.25 1,400.00 27.40 36.55 0 8 33.39% -0.34
0.65 32.59% 1 0 69.40 81.05 1,405.00 29.60 38.35 0 29 33.45% -0.36
0.63 33.42% 7 0 68.45 78.45 1,410.00 30.85 37.50 0 4 32.26% -0.37
0.62 33.08% 9 30 65.25 74.75 1,415.00 30.35 42.05 1 4 32.25% -0.38
0.60 33.15% 22 5 62.35 72.15 1,420.00 32.55 39.85 2 55 30.87% -0.40
0.59 33.07% 11 9 59.85 68.85 1,425.00 35.50 48.00 3 4 33.04% -0.42
0.57 32.15% 10 22 54.00 66.40 1,430.00 37.85 50.50 0 32 33.12% -0.43
0.56 32.08% 4 2 52.30 62.60 1,435.00 40.75 48.55 2 1 31.93% -0.44
0.54 32.04% 62 4 48.70 60.95 1,440.00 40.10 50.80 0 38 30.90% -0.46
0.53 31.28% 8 0 46.10 56.15 1,445.00 45.20 54.55 0 5 32.10% -0.48
0.51 32.40% 34 0 43.55 57.45 1,450.00 47.65 56.85 0 33 31.97% -0.49
0.49 31.63% 77 1 41.40 52.50 1,455.00 49.55 58.85 0 7 31.52% -0.51
0.48 32.32% 9 0 38.85 52.75 1,460.00 52.00 64.15 0 3 32.22% -0.52
0.46 32.25% 108 22 38.90 48.10 1,465.00 55.30 65.05 2 1 31.77% -0.54
0.45 32.12% 76 6 34.45 47.95 1,470.00 58.55 68.70 0 30 32.12% -0.55
0.43 32.24% 12 24 32.75 45.95 1,475.00 60.05 73.30 0 0 32.16% -0.57
0.42 31.28% 26 8 31.10 40.70 1,480.00 63.10 74.10 0 16 31.44% -0.59
0.40 31.70% 108 0 31.85 37.50 1,485.00 66.35 76.85 2 0 31.35% -0.60
0.39 31.39% 4 0 29.65 35.15 1,490.00 69.50 80.25 0 0 31.40% -0.62
0.37 30.86% 2 0 25.05 34.70 1,495.00 72.70 83.45 0 1 31.34% -0.63
0.36 31.50% 103 38 23.95 34.40 1,500.00 76.00 86.40 0 4 31.19% -0.65
0.30 31.60% 9 6 20.90 25.80 1,520.00 89.95 100.15 0 2 30.99% -0.71
0.24 30.48% 22 41 14.90 19.00 1,540.00 102.10 115.60 0 4 29.86% -0.77
0.20 30.51% 40 4 11.10 15.00 1,560.00 119.25 131.50 4 9 30.10% -0.81
0.17 31.15% 25 0 8.35 12.70 1,580.00 136.35 150.65 0 22 31.26% -0.84
0.13 30.50% 33 4 6.65 8.15 1,600.00 153.20 168.45 0 12 30.96% -0.88
0.10 30.62% 12 5 4.95 6.15 1,620.00 172.50 186.35 0 0 31.63% -0.90
0.07 30.29% 3 46 2.99 4.75 1,640.00 191.60 205.25 0 1 32.51% -0.92
0.06 30.27% 6 3 2.25 3.30 1,660.00 210.95 224.40 0 0 33.52% -0.93
0.04 29.68% 3 18 0.97 2.56 1,680.00 228.30 245.50 0 0 34.24% -0.94
0.03 30.80% 3 1 0.82 2.24 1,700.00 248.15 265.35 0 0 36.32% -0.94
0.02 30.32% 3 1 0.46 1.47 1,720.00 269.30 284.10 0 0 38.65% -0.94
0.02 30.15% 4 1 0.15 1.12 1,740.00 288.15 305.35 0 0 41.22% -0.94
0.03 37.58% 4 0 0.00 1.93 1,760.00 308.15 325.35 0 0 43.69% -0.93
0.04 40.33% 3 0 0.00 2.23 1,780.00 328.15 345.35 0 0 46.15% -0.93
0.03 39.75% 2 0 0.00 1.58 1,800.00 348.15 365.35 0 0 48.62% -0.93
0.03 43.90% 0 0 0.00 2.26 1,820.00 368.15 385.35 0 0 51.09% -0.93
0.03 44.79% 6 0 0.00 2.03 1,840.00 388.15 405.35 0 0 53.56% -0.92
0.04 50.20% 0 0 0.00 3.20 1,860.00 408.15 425.35 0 0 56.04% -0.92
0.05 56.22% 0 0 0.00 4.90 1,880.00 428.15 445.35 0 0 58.17% -0.94
0.05 57.99% 10 0 0.00 4.90 1,900.00 448.15 465.35 0 0 60.10% -0.94
0.05 59.72% 1 0 0.00 4.90 1,920.00 468.15 485.35 0 0 62.01% -0.94
0.05 61.43% 0 0 0.00 4.90 1,940.00 488.15 505.35 0 1 63.89% -0.94
0.05 63.10% 20 0 0.00 4.90 1,960.00 508.15 525.35 0 0 65.74% -0.94
0.05 64.75% 0 0 0.00 4.90 1,980.00 528.15 545.35 0 0 67.57% -0.94
0.05 66.38% 0 0 0.00 4.90 2,000.00 548.15 565.35 0 0 69.37% -0.94
0.05 67.98% 0 0 0.00 4.90 2,020.00 568.15 585.35 0 0 71.16% -0.94
0.05 69.55% 2 0 0.00 4.90 2,040.00 588.15 605.35 0 0 72.92% -0.94
0.05 71.11% 2 0 0.00 4.90 2,060.00 608.15 625.35 0 0 74.66% -0.95
0.04 72.64% 0 0 0.00 4.90 2,080.00 628.15 645.35 0 0 76.38% -0.95
0.04 74.14% 2 0 0.00 4.90 2,100.00 648.15 665.35 0 0 78.08% -0.95


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