LLY Option Chain

±100%
to

Showing results for LLY, 2026-12-24(w), calls & puts

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
0.99 107.55% 1 0 751.00 766.35 690.00 0.00 4.90 0 1 119.64% -0.02
0.99 103.55% 0 0 741.05 755.75 700.00 0.00 4.90 0 1 117.56% -0.02
0.99 94.85% 0 0 729.35 745.80 710.00 0.00 4.90 0 1 115.51% -0.02
0.99 100.13% 0 0 721.15 735.90 720.00 0.00 4.90 0 1 113.49% -0.02
1.00 57.94% 0 0 709.45 723.15 730.00 0.00 4.90 0 1 111.50% -0.02
0.99 98.47% 0 0 701.25 716.60 740.00 0.00 4.90 0 1 109.54% -0.02
0.99 95.23% 0 0 691.30 706.15 750.00 0.00 4.90 0 1 107.60% -0.02
0.99 87.18% 0 0 679.65 696.10 760.00 0.00 4.90 0 1 105.68% -0.02
0.99 85.81% 0 0 669.70 686.20 770.00 0.00 4.90 0 3 103.79% -0.02
0.99 89.45% 0 0 661.50 676.00 780.00 0.00 4.90 0 1 101.92% -0.02
0.99 84.23% 0 0 650.00 666.50 790.00 0.00 4.90 0 1 100.08% -0.02
0.99 81.78% 0 0 640.00 656.35 800.00 0.00 4.90 0 1 98.26% -0.02
0.98 86.82% 0 0 631.65 646.95 810.00 0.00 4.90 0 1 96.45% -0.02
0.98 83.34% 0 0 620.00 638.00 820.00 0.00 1.85 0 1 80.76% -0.01
0.98 81.64% 0 0 610.05 628.00 830.00 0.00 0.72 1 524 69.79% -0.01
0.98 80.77% 0 0 601.85 616.55 840.00 0.00 1.07 0 1 71.97% -0.01
0.99 75.21% 0 0 590.15 606.95 850.00 0.00 1.29 0 0 72.37% -0.01
0.99 72.96% 0 0 580.25 596.70 860.00 0.00 2.05 0 58 75.85% -0.01
0.99 71.54% 3 0 570.30 586.75 870.00 0.00 1.73 0 1 72.50% -0.01
0.98 75.10% 0 0 562.10 576.85 880.00 0.00 2.14 0 1 73.36% -0.02
0.98 76.37% 0 0 552.30 568.00 890.00 0.00 1.96 0 0 70.93% -0.01
0.98 72.61% 0 0 542.40 556.95 900.00 0.00 0.58 0 44 58.93% -0.01
0.98 71.15% 0 0 532.30 547.15 910.00 0.00 4.90 0 0 79.49% -0.03
0.99 64.95% 0 0 520.65 537.00 920.00 0.00 2.52 0 0 69.34% -0.02
0.98 64.44% 0 0 510.75 527.30 930.00 0.00 1.47 0 0 62.50% -0.01
0.98 62.83% 0 0 500.80 517.25 940.00 0.00 3.40 0 0 69.91% -0.02
0.98 63.36% 0 0 490.90 508.00 950.00 0.00 2.49 0 0 64.91% -0.02
0.98 60.56% 0 0 480.95 497.45 960.00 0.00 2.15 0 0 62.02% -0.02
0.98 59.37% 0 0 471.05 487.50 970.00 0.00 2.81 0 0 63.39% -0.02
0.98 62.25% 0 0 463.05 477.60 980.00 0.00 4.90 0 1 68.57% -0.03
0.98 57.22% 0 0 451.25 467.70 990.00 0.00 1.66 0 2 55.65% -0.02
0.98 56.15% 0 0 441.35 457.80 1,000.00 0.00 1.00 0 2 50.50% -0.01
0.98 55.18% 0 0 431.45 447.95 1,010.00 0.00 1.56 0 22 52.58% -0.02
0.98 54.10% 0 0 421.60 438.00 1,020.00 0.00 2.60 0 4 55.74% -0.02
0.98 53.69% 0 0 412.00 428.15 1,030.00 0.00 4.90 0 3 61.16% -0.04
0.97 52.67% 0 0 402.00 418.40 1,040.00 0.00 1.62 1 11 49.13% -0.02
0.97 53.68% 0 0 392.00 409.90 1,050.00 0.00 1.60 0 5 47.80% -0.02
0.96 55.12% 0 0 384.00 400.00 1,060.00 0.01 1.95 1 12 43.30% -0.01
0.97 49.80% 0 0 377.20 393.65 1,065.00 0.04 1.95 1 3 42.82% -0.01
0.97 49.49% 0 0 372.25 388.85 1,070.00 0.22 1.93 1 1 42.72% -0.01
0.97 51.16% 0 0 367.35 385.35 1,075.00 0.26 1.66 3 0 41.46% -0.01
0.97 50.63% 0 0 362.45 380.40 1,080.00 0.05 1.69 0 3 40.33% -0.01
0.96 50.76% 0 0 359.40 374.10 1,085.00 0.00 2.22 0 0 45.97% -0.03
0.96 50.29% 0 0 354.50 369.20 1,090.00 0.04 1.73 0 1 39.31% -0.01
0.97 47.71% 0 0 348.00 364.30 1,095.00 0.44 2.26 3 0 41.24% -0.02
0.96 49.32% 0 0 344.70 359.40 1,100.00 0.00 2.02 0 2 43.40% -0.02
0.97 46.00% 0 0 338.00 354.10 1,105.00 0.00 4.90 0 158 50.54% -0.05
0.96 45.91% 1 0 333.05 349.50 1,110.00 0.02 2.05 0 1 37.95% -0.02
0.96 45.14% 1 0 328.15 344.35 1,115.00 0.01 2.21 0 2 37.78% -0.02
0.96 45.46% 0 0 323.30 340.00 1,120.00 0.01 2.38 0 2 37.64% -0.02
0.96 44.88% 0 0 318.40 335.00 1,125.00 0.29 2.36 0 1 37.67% -0.02
0.96 44.35% 0 0 313.55 330.00 1,130.00 0.92 2.31 0 1 38.30% -0.02
0.96 42.60% 0 0 308.70 324.00 1,135.00 0.00 3.35 0 26 42.96% -0.04
0.96 42.88% 0 0 304.00 319.50 1,140.00 0.20 3.15 0 4 37.36% -0.02
0.96 42.01% 0 0 299.00 314.35 1,145.00 0.00 4.90 0 0 45.07% -0.05
0.95 42.89% 0 0 294.75 310.00 1,150.00 1.26 3.15 0 3 37.95% -0.03
0.95 41.97% 0 0 289.35 305.20 1,155.00 0.00 4.25 0 0 42.41% -0.05
0.95 41.10% 0 0 284.55 299.85 1,160.00 0.38 3.85 0 1 36.48% -0.03
0.95 41.14% 0 0 279.75 295.35 1,165.00 0.59 4.45 0 1 37.05% -0.03
0.94 42.62% 2 0 276.60 290.80 1,170.00 2.26 4.60 3 1 38.69% -0.04
0.94 42.64% 2 0 272.00 286.25 1,175.00 0.02 5.60 0 15 36.59% -0.04
0.94 41.10% 0 0 265.40 281.90 1,180.00 1.31 4.40 0 2 36.09% -0.04
0.94 40.51% 0 0 260.60 276.85 1,185.00 1.46 5.45 0 0 36.85% -0.05
0.94 40.60% 1 0 256.00 272.40 1,190.00 2.70 4.85 0 1 36.89% -0.05
0.93 40.25% 0 0 251.15 267.70 1,195.00 0.10 7.70 0 0 36.51% -0.05
0.93 39.92% 0 0 246.40 262.95 1,200.00 3.05 5.45 0 3 36.54% -0.05
0.93 39.65% 0 0 241.70 258.25 1,205.00 2.99 6.05 1 0 36.39% -0.06
0.92 39.37% 1 0 237.00 253.55 1,210.00 0.58 9.15 0 2 36.34% -0.06
0.91 40.37% 0 0 234.15 248.90 1,215.00 1.76 6.80 1 2 34.66% -0.06
0.92 38.89% 0 0 227.70 244.25 1,220.00 3.70 8.00 2 44 36.59% -0.07
0.92 37.92% 0 0 223.05 238.55 1,225.00 4.40 11.10 0 15 38.58% -0.09
0.91 37.75% 0 0 218.45 234.00 1,230.00 4.70 9.20 2 38 36.81% -0.08
0.91 37.46% 0 0 213.85 229.30 1,235.00 5.20 10.15 0 51 37.07% -0.09
0.90 37.28% 0 0 209.30 224.75 1,240.00 5.70 10.80 2 5 37.09% -0.09
0.90 36.96% 0 0 204.75 220.00 1,245.00 6.15 14.15 0 0 38.59% -0.11
0.90 36.94% 0 0 200.00 216.00 1,250.00 2.68 12.80 0 9 35.03% -0.09
0.89 36.72% 0 0 195.20 211.75 1,255.00 5.40 14.65 0 17 36.97% -0.11
0.89 35.93% 0 0 192.80 204.10 1,260.00 6.65 15.05 0 1 37.11% -0.12
0.88 36.02% 0 0 186.30 202.20 1,265.00 6.15 15.40 0 5 36.28% -0.12
0.87 37.41% 0 0 183.90 198.90 1,270.00 8.00 15.75 0 18 36.64% -0.13
0.87 36.56% 0 0 179.15 193.55 1,275.00 6.25 16.35 0 1 35.31% -0.13
0.86 36.50% 1 0 175.10 189.15 1,280.00 7.25 16.40 0 28 35.06% -0.13
0.86 35.18% 1 0 168.85 184.30 1,285.00 8.45 17.70 0 12 35.47% -0.14
0.85 35.41% 0 0 164.85 180.55 1,290.00 8.90 17.80 0 8 34.94% -0.15
0.84 35.85% 1 0 162.30 176.00 1,295.00 9.20 19.00 0 6 34.82% -0.15
0.83 35.68% 9 0 158.10 171.75 1,300.00 8.40 19.95 0 10 34.09% -0.16
0.83 35.53% 0 0 153.95 167.60 1,305.00 11.55 20.65 0 12 34.90% -0.17
0.82 35.50% 7 0 149.80 163.80 1,310.00 11.55 21.45 0 1 34.40% -0.17
0.81 35.24% 25 0 145.75 159.40 1,315.00 14.70 23.95 0 9 35.76% -0.19
0.80 35.24% 6 0 141.70 155.75 1,320.00 14.95 20.10 0 25 33.54% -0.19
0.80 34.88% 0 0 137.75 151.10 1,325.00 16.90 27.20 0 16 36.03% -0.21
0.79 34.75% 1 2 133.85 147.10 1,330.00 17.35 25.10 2 35 34.56% -0.21
0.78 33.90% 5 0 129.90 141.20 1,335.00 15.95 26.60 4 52 33.72% -0.22
0.77 34.19% 0 0 125.20 139.35 1,340.00 17.45 27.55 0 4 33.68% -0.23
0.76 33.75% 0 0 120.50 135.45 1,345.00 20.40 29.05 4 3 34.28% -0.24
0.75 33.58% 5 0 118.45 129.80 1,350.00 21.85 30.15 4 52 34.20% -0.25
0.74 33.48% 2 0 114.75 126.10 1,355.00 22.70 31.30 2 7 33.90% -0.26
0.73 33.35% 1 0 111.00 122.45 1,360.00 24.55 31.75 0 4 33.68% -0.27
0.72 33.51% 2 0 108.20 118.90 1,365.00 25.35 33.10 1 2 33.39% -0.28
0.71 33.39% 14 0 105.00 114.95 1,370.00 26.70 34.60 21 31 33.28% -0.29
0.70 33.08% 1 0 100.35 111.90 1,375.00 27.75 37.05 0 0 33.33% -0.30
0.69 33.16% 10 0 97.50 108.50 1,380.00 29.50 38.65 0 5 33.30% -0.31
0.68 32.89% 33 0 93.55 105.10 1,385.00 28.95 40.10 0 1 32.54% -0.32
0.67 32.51% 1 0 90.20 100.80 1,390.00 32.40 41.00 0 6 32.74% -0.33
0.66 33.03% 1 0 86.90 99.75 1,395.00 34.05 44.60 2 5 33.15% -0.35
0.64 32.77% 6 1 84.05 95.60 1,400.00 36.40 43.60 2 44 32.44% -0.36
0.63 32.76% 2 0 81.60 92.05 1,405.00 37.95 47.70 0 7 32.89% -0.37
0.62 32.59% 0 0 78.05 89.15 1,410.00 39.50 50.10 0 30 32.83% -0.38
0.61 32.61% 2 0 74.85 86.75 1,415.00 41.55 50.45 0 49 32.32% -0.39
0.60 32.75% 3 1 72.75 83.80 1,420.00 43.30 51.15 0 11 31.80% -0.40
0.58 32.42% 29 0 69.50 80.35 1,425.00 45.10 55.20 0 9 32.15% -0.42
0.57 32.23% 6 1 65.70 78.10 1,430.00 47.45 54.80 4 19 31.44% -0.43
0.56 32.20% 2 0 64.80 73.70 1,435.00 49.60 60.05 2 3 32.13% -0.44
0.55 32.01% 1 0 62.00 70.70 1,440.00 51.50 63.45 0 16 32.23% -0.46
0.53 32.15% 3 0 58.95 69.35 1,445.00 53.80 62.60 4 5 31.29% -0.47
0.52 31.91% 8 0 56.20 66.35 1,450.00 56.70 66.70 0 3 31.77% -0.48
0.51 31.63% 4 0 53.45 63.35 1,455.00 58.65 70.15 1 81 31.79% -0.50
0.49 32.13% 8 0 50.00 64.15 1,460.00 60.35 72.45 0 1 31.42% -0.51
0.48 31.47% 6 0 49.55 57.60 1,465.00 63.40 75.35 0 7 31.52% -0.52
0.47 31.16% 3 0 45.75 55.90 1,470.00 65.70 77.85 0 1 31.29% -0.54
0.46 31.57% 26 0 43.15 55.90 1,475.00 69.55 79.10 0 1 31.10% -0.55
0.44 30.93% 5 0 41.10 51.45 1,480.00 72.10 83.50 2 0 31.36% -0.56
0.43 31.55% 3 0 41.25 49.75 1,485.00 74.75 86.20 0 0 31.17% -0.58
0.42 31.05% 1 0 37.35 47.95 1,490.00 77.25 87.65 2 1 30.57% -0.59
0.40 31.39% 4 0 37.40 45.50 1,495.00 81.40 90.45 4 0 30.73% -0.60
0.39 30.75% 27 1 33.05 43.90 1,500.00 84.05 93.20 5 1 30.44% -0.62
0.34 31.06% 3 0 26.35 38.65 1,520.00 97.90 108.45 2 0 31.00% -0.66
0.29 30.01% 8 5 20.25 29.95 1,540.00 113.25 122.40 2 3 31.13% -0.71
0.25 30.65% 4 0 15.60 27.15 1,560.00 125.25 139.95 2 0 30.81% -0.76
0.22 30.89% 17 4 15.25 20.05 1,580.00 140.15 155.95 0 0 30.35% -0.80
0.18 30.80% 7 4 12.30 15.90 1,600.00 156.55 172.70 0 1 30.14% -0.84
0.14 29.59% 23 6 7.00 12.85 1,620.00 173.65 190.00 0 0 29.88% -0.87
0.12 30.44% 27 0 5.50 11.65 1,640.00 194.85 207.70 0 0 31.51% -0.88
0.10 30.45% 92 0 4.60 8.85 1,660.00 210.70 226.60 0 0 30.36% -0.92
0.08 30.58% 13 0 4.10 6.55 1,680.00 231.85 245.30 0 0 32.29% -0.92
0.04 27.19% 3 0 0.04 4.55 1,700.00 251.00 264.65 0 0 33.11% -0.93
0.05 29.97% 3 1 1.90 3.80 1,720.00 268.45 284.80 0 0 32.83% -0.94
0.04 29.78% 4 1 1.32 2.83 1,740.00 286.60 304.35 0 0 33.57% -0.95
0.03 30.59% 2 1 1.30 2.35 1,760.00 306.75 324.05 0 0 35.66% -0.95
0.02 28.99% 0 0 0.04 1.88 1,780.00 329.00 344.65 0 0 39.32% -0.93
0.02 30.48% 1 1 0.50 1.50 1,800.00 348.25 364.65 0 0 40.63% -0.93
0.01 30.20% 1 0 0.17 1.21 1,820.00 368.25 384.65 0 0 42.68% -0.93
0.03 35.77% 0 0 0.00 1.69 1,840.00 388.25 404.65 0 0 44.74% -0.93
0.06 44.79% 0 0 0.00 4.90 1,860.00 408.25 424.65 0 0 46.80% -0.93
0.05 44.07% 1 0 0.00 3.80 1,880.00 428.25 444.65 0 0 48.86% -0.92
0.05 47.54% 1 0 0.00 4.80 1,900.00 448.25 464.65 0 0 50.92% -0.92
0.04 46.76% 0 0 0.00 3.75 1,920.00 468.25 484.45 0 0 52.81% -0.92
0.05 50.58% 0 0 0.00 4.90 1,940.00 488.55 504.65 0 0 55.28% -0.91
0.05 51.96% 0 0 0.00 4.90 1,960.00 508.25 524.45 0 0 56.94% -0.91
0.05 53.33% 0 0 0.00 4.90 1,980.00 528.25 544.45 0 0 59.01% -0.91
0.05 54.67% 0 0 0.00 4.90 2,000.00 548.25 564.45 0 0 60.90% -0.93
0.05 55.99% 0 0 0.00 4.90 2,020.00 568.30 584.45 0 0 62.50% -0.93
0.05 57.30% 0 0 0.00 4.90 2,040.00 588.25 604.65 0 0 64.15% -0.93
0.05 58.58% 0 0 0.00 4.90 2,060.00 608.50 624.65 0 0 65.87% -0.93
0.04 59.84% 0 0 0.00 4.90 2,080.00 628.25 644.45 0 0 67.02% -0.93
0.00 40.44% 1 1 0.00 0.22 2,100.00 648.25 664.65 0 0 68.66% -0.93


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