LLY Option Chain

±100%
to

Showing results for LLY, 2026-12-18(m), calls & puts

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
1.00 175.07% 5 3 1,118.95 1,132.20 320.00 0.00 0.04 0 1,068 148.39% 0.00
1.00 130.52% 1 1 1,107.00 1,123.30 330.00 0.00 0.06 0 332 149.99% 0.00
1.00 173.32% 0 0 1,096.85 1,114.65 340.00 0.00 0.05 0 450 144.95% 0.00
1.00 126.05% 3 0 1,086.00 1,103.65 350.00 0.00 0.01 9 218 127.03% 0.00
1.00 134.20% 2 0 1,076.00 1,094.95 360.00 0.00 0.60 0 258 174.93% 0.00
1.00 121.60% 2 0 1,066.00 1,084.95 370.00 0.00 0.02 0 622 127.87% 0.00
1.00 119.40% 1 0 1,056.15 1,074.15 380.00 0.00 0.04 0 451 131.80% 0.00
1.00 150.35% 17 0 1,046.40 1,065.20 390.00 0.00 0.10 0 165 139.04% 0.00
1.00 115.09% 19 0 1,036.00 1,054.00 400.00 0.00 0.10 0 335 136.43% 0.00
1.00 112.99% 0 0 1,026.40 1,044.20 410.00 0.01 0.04 55 308 120.31% 0.00
1.00 153.88% 22 0 1,017.25 1,035.15 420.00 0.01 0.55 52 101 144.26% 0.00
1.00 108.89% 22 2 1,007.50 1,023.60 430.00 0.01 0.24 55 56 131.46% 0.00
1.00 106.90% 10 0 996.30 1,012.85 440.00 0.00 4.90 0 125 200.12% -0.01
1.00 143.58% 4 0 987.25 1,005.25 450.00 0.01 0.50 142 516 135.27% 0.00
1.00 145.69% 6 0 977.45 995.45 460.00 0.00 4.90 0 65 193.08% -0.01
1.00 130.58% 9 0 967.40 984.85 470.00 0.00 4.90 0 31 189.68% -0.01
1.00 146.57% 26 0 957.80 975.80 480.00 0.00 4.90 0 97 186.35% -0.01
1.00 133.45% 8 0 947.40 965.40 490.00 0.00 4.90 0 338 183.10% -0.01
1.00 117.05% 18 0 936.65 955.60 500.00 0.00 4.90 0 404 179.92% -0.01
1.00 89.42% 9 0 926.50 945.55 510.00 0.00 4.90 0 239 176.80% -0.01
1.00 115.94% 16 0 918.00 934.50 520.00 0.00 3.60 0 368 165.22% -0.01
1.00 118.05% 36 0 908.00 924.75 530.00 0.00 4.90 0 53 170.76% -0.02
1.00 129.77% 14 0 898.00 915.85 540.00 0.00 4.90 0 166 167.83% -0.02
1.00 101.29% 17 0 888.00 904.50 550.00 0.00 4.90 0 120 164.95% -0.02
1.00 116.51% 54 0 878.00 895.25 560.00 0.00 4.90 0 88 162.12% -0.02
1.00 89.39% 11 0 868.00 884.55 570.00 0.00 4.90 0 133 159.35% -0.02
1.00 118.43% 19 0 858.00 875.90 580.00 0.00 4.90 0 144 156.63% -0.02
1.00 90.69% 29 0 848.00 864.75 590.00 0.00 3.95 0 142 148.51% -0.01
1.00 111.58% 92 0 838.00 855.80 600.00 0.00 1.50 0 499 126.53% -0.01
1.00 87.18% 9 0 828.00 844.90 610.00 0.00 4.85 0 128 148.48% -0.02
1.00 74.74% 11 0 818.00 834.90 620.00 0.00 4.90 0 379 146.20% -0.02
0.99 114.50% 45 0 809.10 825.95 630.00 0.00 4.90 0 383 143.70% -0.02
1.00 86.45% 48 0 798.60 814.60 640.00 0.00 4.90 0 202 141.24% -0.02
0.99 110.14% 35 0 790.95 804.20 650.00 0.00 4.90 0 225 138.82% -0.02
1.00 100.64% 75 0 780.30 794.00 660.00 0.00 4.20 0 445 132.89% -0.02
1.00 97.50% 15 0 770.50 783.75 670.00 0.00 1.91 0 205 115.64% -0.01
1.00 68.92% 128 0 758.25 773.55 680.00 0.00 4.90 0 65 131.77% -0.02
1.00 67.64% 31 0 748.65 762.90 690.00 0.00 4.90 0 281 129.49% -0.02
1.00 90.89% 218 0 740.45 753.90 700.00 0.02 0.28 155 405 81.91% 0.00
1.00 65.14% 86 0 728.75 744.60 710.00 0.00 2.93 3 210 114.80% -0.01
1.00 63.92% 36 0 718.80 734.65 720.00 0.00 4.90 0 157 122.84% -0.02
0.99 94.32% 38 0 710.80 724.80 730.00 0.00 1.00 0 182 95.15% -0.01
1.00 61.52% 102 0 698.90 714.75 740.00 0.00 0.65 0 69 88.62% 0.00
1.00 60.35% 68 7 690.90 701.65 750.00 0.00 1.48 11 292 96.59% -0.01
0.99 84.45% 44 2 680.95 694.20 760.00 0.00 4.90 0 80 114.39% -0.02
1.00 58.04% 67 0 669.05 684.90 770.00 0.00 4.90 0 41 112.34% -0.02
1.00 56.91% 44 0 659.10 674.95 780.00 0.00 4.90 0 241 110.32% -0.02
0.99 85.10% 76 1 651.10 665.10 790.00 0.00 4.85 0 129 108.12% -0.02
1.00 54.69% 166 0 639.20 654.75 800.00 0.01 0.22 12 788 66.08% 0.00
1.00 57.23% 24 0 629.30 645.10 810.00 0.00 0.73 0 206 78.69% -0.01
1.00 57.71% 31 0 619.35 635.15 820.00 0.05 0.22 10 174 64.46% 0.00
0.99 75.59% 39 0 611.40 624.55 830.00 0.00 0.35 0 712 69.52% 0.00
1.00 50.41% 108 0 598.95 614.75 840.00 0.00 1.72 1 101 83.21% -0.01
0.99 75.91% 72 0 591.25 605.45 850.00 0.00 0.72 2 890 72.60% -0.01
0.99 75.88% 84 0 581.60 595.50 860.00 0.01 0.50 1 152 63.27% 0.00
0.99 72.41% 71 0 571.65 585.10 870.00 0.00 2.56 0 219 83.32% -0.02
0.99 70.82% 85 0 561.70 575.10 880.00 0.00 4.85 0 183 91.17% -0.03
0.99 71.67% 163 0 551.75 565.65 890.00 0.00 2.27 0 455 78.53% -0.02
1.00 55.29% 159 3 541.80 553.55 900.00 0.15 0.43 0 464 58.96% 0.00
0.99 66.37% 364 0 521.95 535.45 920.00 0.00 0.71 0 381 62.65% -0.01
0.99 58.22% 0 0 510.00 526.20 930.00 0.00 0.73 0 37 61.52% -0.01
1.00 48.59% 134 4 501.95 513.60 940.00 0.25 0.45 11 438 55.14% 0.00
0.99 56.33% 0 0 490.15 506.30 950.00 0.29 0.98 0 40 57.83% -0.01
0.99 55.21% 47 0 480.55 496.00 960.00 0.30 0.92 1 320 56.26% -0.01
0.99 59.30% 1 0 472.20 485.55 970.00 0.00 1.33 0 53 61.03% -0.01
1.00 36.80% 270 0 460.00 475.25 980.00 0.25 0.70 7 463 52.10% -0.01
0.99 49.22% 0 0 450.45 466.00 990.00 0.00 1.91 0 60 61.56% -0.02
1.00 42.83% 824 0 440.05 456.00 1,000.00 0.00 0.71 25 1,329 52.22% -0.01
0.98 56.00% 147 0 422.60 436.65 1,020.00 0.00 1.89 0 856 57.24% -0.02
0.99 48.43% 1 2 410.80 426.65 1,030.00 0.00 1.85 0 37 55.67% -0.02
0.98 52.37% 137 0 402.65 416.40 1,040.00 0.05 0.99 1 558 45.42% -0.01
0.99 46.61% 0 0 391.00 406.75 1,050.00 0.25 1.01 29 120 45.33% -0.01
0.99 44.87% 116 0 380.60 397.10 1,060.00 0.01 1.81 1 654 46.38% -0.01
0.99 45.76% 16 0 371.25 387.10 1,070.00 0.01 1.64 0 40 44.54% -0.01
0.98 49.81% 135 0 363.25 377.30 1,080.00 0.44 1.52 5 464 44.40% -0.01
0.98 44.33% 15 0 351.50 367.35 1,090.00 0.40 1.47 0 89 42.88% -0.01
0.97 47.89% 847 0 343.55 357.55 1,100.00 1.00 1.54 10 1,036 43.61% -0.02
0.98 43.46% 5 0 332.00 347.65 1,110.00 0.16 2.38 5 55 42.36% -0.02
0.98 39.57% 289 1 323.90 334.80 1,120.00 0.89 2.10 58 365 42.19% -0.02
0.98 41.79% 27 0 312.20 328.00 1,130.00 0.15 2.92 0 285 41.11% -0.02
0.98 38.37% 202 1 304.30 315.00 1,140.00 1.21 2.93 1 243 41.92% -0.03
0.98 38.55% 92 0 294.55 305.45 1,150.00 1.60 3.05 2 173 41.48% -0.03
0.97 38.68% 217 29 285.30 295.50 1,160.00 2.00 3.10 4 446 40.86% -0.03
0.97 37.88% 4 0 274.35 286.80 1,170.00 1.32 3.15 1 107 38.59% -0.03
0.97 37.05% 267 3 265.40 276.10 1,180.00 1.79 3.20 5 208 38.07% -0.04
0.96 38.70% 11 0 254.00 269.75 1,190.00 2.31 3.45 0 70 37.80% -0.04
0.96 36.28% 1,137 58 246.05 256.90 1,200.00 2.67 4.90 46 1,086 38.58% -0.05
0.95 37.58% 23 0 234.75 250.60 1,210.00 3.10 4.55 20 88 37.29% -0.05
0.95 35.87% 594 0 227.20 237.90 1,220.00 3.90 4.85 11 531 37.00% -0.06
0.93 36.66% 47 0 215.80 231.70 1,230.00 3.75 6.85 6 118 37.24% -0.07
0.93 35.47% 553 28 208.70 219.15 1,240.00 4.50 6.20 3 414 35.89% -0.07
0.92 35.70% 60 0 200.00 210.05 1,250.00 5.10 6.80 23 337 35.38% -0.08
0.91 34.71% 489 4 190.05 200.75 1,260.00 6.80 7.45 89 344 35.57% -0.09
0.90 33.95% 42 0 178.95 193.00 1,270.00 7.10 8.80 13 286 35.13% -0.10
0.89 34.11% 241 0 172.00 182.70 1,280.00 7.60 9.80 21 452 34.49% -0.11
0.88 33.93% 171 1 163.20 174.00 1,290.00 9.40 10.80 38 165 34.49% -0.13
0.86 34.29% 737 23 157.10 163.95 1,300.00 10.65 11.90 65 478 34.09% -0.14
0.84 32.37% 284 0 137.60 146.60 1,320.00 12.15 16.05 38 611 33.37% -0.17
0.79 32.85% 416 4 121.40 132.50 1,340.00 16.75 20.05 57 939 33.34% -0.21
0.75 33.14% 601 2 105.95 119.20 1,360.00 18.00 28.00 58 415 32.90% -0.25
0.70 32.75% 586 1 91.55 104.85 1,380.00 24.65 31.00 34 240 32.05% -0.29
0.66 31.86% 1,333 14 80.55 87.35 1,400.00 30.65 41.30 36 219 32.69% -0.35
0.60 30.71% 645 13 66.75 73.60 1,420.00 37.60 44.60 5 135 30.89% -0.40
0.55 31.93% 447 36 57.25 66.00 1,440.00 48.00 55.10 53 104 31.56% -0.46
0.49 31.58% 1,146 25 46.10 56.80 1,460.00 57.05 66.50 27 84 31.44% -0.51
0.43 31.36% 530 80 36.15 49.05 1,480.00 68.00 79.15 24 54 31.58% -0.57
0.38 30.64% 778 59 32.10 35.90 1,500.00 81.35 91.20 6 29 31.61% -0.62
0.33 31.26% 417 58 22.20 35.20 1,520.00 94.10 104.80 7 6 31.30% -0.68
0.27 29.97% 275 7 17.60 25.10 1,540.00 108.60 119.50 3 14 31.27% -0.73
0.23 29.70% 410 57 13.80 19.35 1,560.00 122.25 136.85 0 14 31.25% -0.77
0.19 29.91% 146 11 9.00 17.45 1,580.00 138.85 151.40 0 10 30.62% -0.82
0.14 28.63% 789 84 6.90 11.00 1,600.00 154.25 170.60 0 9 30.80% -0.85
0.13 30.31% 126 7 7.55 9.00 1,620.00 173.35 188.50 0 5 31.73% -0.87
0.10 30.21% 213 7 5.45 7.05 1,640.00 192.85 206.50 0 1 32.63% -0.89
0.08 29.72% 1,068 1 2.18 6.65 1,660.00 210.00 225.40 0 0 32.14% -0.92
0.06 29.98% 379 216 2.15 4.70 1,680.00 231.10 244.75 0 0 34.69% -0.92
0.05 30.37% 147 25 1.07 4.35 1,700.00 248.75 264.30 6 0 34.44% -0.93
0.04 30.21% 84 1 1.33 2.56 1,720.00 266.55 284.55 0 0 34.54% -0.94
0.03 30.70% 52 10 0.62 2.51 1,740.00 287.65 304.45 0 0 37.83% -0.94
0.04 34.19% 127 0 0.00 2.20 1,760.00 308.55 324.10 0 0 40.56% -0.93
0.02 31.17% 59 4 0.64 1.20 1,780.00 328.25 344.10 0 0 42.44% -0.93
0.01 30.94% 139 12 0.40 0.86 1,800.00 348.75 364.10 0 0 45.10% -0.93
0.01 30.59% 41 0 0.01 0.81 1,820.00 368.25 384.10 0 0 46.82% -0.93
0.04 43.63% 65 0 0.00 3.40 1,840.00 388.25 404.10 0 0 49.02% -0.92
0.03 41.76% 9 0 0.00 2.16 1,860.00 408.25 424.10 0 0 51.21% -0.92
0.03 43.54% 55 0 0.00 2.26 1,880.00 428.25 444.10 0 0 53.41% -0.92
0.01 35.64% 141 0 0.00 0.42 1,900.00 448.00 464.10 0 0 55.40% -0.92
0.05 53.21% 7 0 0.00 4.90 1,920.00 468.75 484.10 0 0 58.24% -0.91
0.05 54.73% 0 0 0.00 4.90 1,940.00 488.25 504.10 0 0 59.98% -0.93
0.05 56.23% 20 0 0.00 4.90 1,960.00 508.95 524.10 0 0 62.28% -0.93
0.05 57.71% 0 0 0.00 4.90 1,980.00 528.25 544.10 0 0 63.40% -0.93
0.05 59.16% 1 0 0.00 4.90 2,000.00 548.95 564.10 0 0 65.67% -0.93
0.05 60.60% 1 0 0.00 4.90 2,020.00 568.25 581.55 0 0 64.86% -0.94
0.02 52.90% 1 0 0.00 1.87 2,040.00 588.25 604.10 0 0 68.36% -0.93
0.05 63.39% 0 0 0.00 4.90 2,060.00 608.75 624.10 0 0 70.41% -0.93
0.01 51.32% 1 0 0.00 1.08 2,080.00 628.25 644.10 0 0 71.57% -0.94
0.01 48.68% 87 60 0.00 0.59 2,100.00 648.35 664.10 0 0 73.23% -0.94


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