LLY Option Chain

±100%
to

Showing results for LLY, 2026-12-31(w), calls & puts

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
0.99 87.98% 0 0 691.35 708.95 750.00 0.00 4.90 0 0 99.61% -0.02
0.99 80.99% 0 0 680.40 698.35 760.00 0.00 4.90 0 0 97.84% -0.02
0.99 80.03% 0 0 670.50 688.50 770.00 0.00 4.90 0 0 96.09% -0.02
0.99 77.79% 0 0 660.55 678.35 780.00 0.00 4.90 0 0 94.37% -0.02
0.99 77.04% 0 0 650.60 668.60 790.00 0.00 4.90 0 0 92.66% -0.02
0.99 75.75% 0 0 640.70 658.65 800.00 0.00 4.90 0 0 90.98% -0.02
0.99 68.57% 0 0 630.75 647.30 810.00 0.00 4.90 0 0 89.31% -0.02
0.99 66.96% 0 0 620.80 637.30 820.00 0.00 4.90 0 0 87.67% -0.03
0.99 66.37% 0 0 610.90 627.45 830.00 0.00 4.90 0 0 86.04% -0.03
0.99 64.81% 0 0 600.95 617.45 840.00 0.00 0.83 0 0 64.51% -0.01
0.99 64.18% 0 0 591.05 607.60 850.00 0.00 4.90 0 0 82.84% -0.03
0.99 68.06% 0 0 581.10 599.10 860.00 0.00 4.90 0 0 81.27% -0.03
0.99 66.98% 0 0 571.20 589.20 870.00 0.00 4.90 0 0 79.71% -0.03
0.99 65.77% 0 0 561.30 579.25 880.00 0.00 4.90 0 0 78.17% -0.03
0.99 64.57% 0 0 551.35 569.35 890.00 0.00 4.90 0 0 76.65% -0.03
0.99 63.50% 0 0 541.45 559.45 900.00 0.00 4.90 0 0 75.14% -0.03
0.98 62.31% 0 0 531.55 549.50 910.00 0.00 4.90 0 0 73.64% -0.03
0.98 61.13% 0 0 521.60 539.60 920.00 0.00 4.90 0 0 72.16% -0.03
0.98 60.79% 0 0 512.00 529.70 930.00 0.00 1.47 0 0 57.91% -0.01
0.99 55.38% 0 0 502.00 518.25 940.00 0.00 4.90 0 0 69.24% -0.03
0.99 54.16% 0 0 492.00 508.35 950.00 0.00 4.90 0 0 67.80% -0.03
0.99 53.10% 0 0 482.00 498.50 960.00 0.00 4.90 0 0 66.37% -0.03
0.99 52.61% 0 0 472.15 488.70 970.00 0.00 4.90 0 0 64.96% -0.03
0.99 51.67% 0 0 462.25 478.80 980.00 0.00 4.90 1 0 63.56% -0.03
0.98 50.60% 0 0 452.35 468.85 990.00 0.00 1.76 0 0 52.06% -0.02
0.98 49.79% 0 0 442.50 458.95 1,000.00 0.00 2.11 0 0 52.34% -0.02
0.98 49.30% 0 0 432.65 449.20 1,010.00 0.00 3.35 0 0 55.31% -0.03
0.98 48.55% 0 0 422.80 439.35 1,020.00 0.00 2.84 0 0 52.47% -0.03
0.98 47.57% 0 0 412.95 429.40 1,030.00 0.00 4.90 0 0 56.71% -0.04
0.98 46.79% 0 0 403.10 419.55 1,040.00 0.14 1.74 0 0 42.06% -0.01
0.97 48.53% 0 0 393.30 411.15 1,050.00 0.02 1.95 0 0 41.26% -0.01
0.97 47.61% 0 0 383.45 401.30 1,060.00 0.01 2.15 0 0 40.73% -0.01
0.98 45.11% 0 0 378.55 395.05 1,065.00 0.00 4.90 0 0 52.07% -0.04
0.97 45.33% 0 0 374.00 390.15 1,070.00 0.00 4.90 0 0 51.42% -0.04
0.97 46.62% 0 0 368.75 386.75 1,075.00 0.01 2.48 0 0 39.95% -0.02
0.97 46.33% 0 0 364.00 381.80 1,080.00 0.00 4.90 0 0 50.11% -0.04
0.97 43.99% 0 0 359.00 375.60 1,085.00 0.01 2.72 0 0 39.42% -0.02
0.97 43.54% 0 0 354.15 370.60 1,090.00 0.01 4.90 0 0 42.81% -0.03
0.97 43.23% 0 0 349.25 365.75 1,095.00 0.00 3.45 0 0 44.94% -0.03
0.97 42.97% 0 0 344.40 360.90 1,100.00 0.00 3.20 0 0 43.70% -0.03
0.97 42.71% 0 0 339.55 356.05 1,105.00 0.00 3.80 0 0 44.55% -0.04
0.97 42.43% 0 0 334.70 351.20 1,110.00 0.00 4.00 0 0 44.38% -0.04
0.96 42.32% 0 0 330.00 346.35 1,115.00 0.01 3.75 0 0 38.12% -0.02
0.96 43.61% 0 0 325.05 343.05 1,120.00 0.00 4.45 0 0 44.10% -0.04
0.96 41.63% 0 0 320.20 336.70 1,125.00 0.01 4.90 0 0 38.77% -0.03
0.96 41.36% 0 0 315.40 331.85 1,130.00 0.00 4.90 0 0 43.73% -0.05
0.96 41.08% 0 0 310.55 327.05 1,135.00 0.00 4.90 0 0 43.10% -0.05
0.95 41.09% 0 0 306.00 322.25 1,140.00 0.01 5.10 0 0 37.34% -0.03
0.95 40.57% 0 0 300.95 317.45 1,145.00 0.01 7.25 0 0 39.32% -0.04
0.95 39.66% 0 0 296.15 312.00 1,150.00 0.01 8.60 0 0 40.10% -0.05
0.95 40.11% 0 0 291.40 307.90 1,155.00 0.01 6.20 0 0 36.97% -0.04
0.95 39.90% 0 0 286.65 303.15 1,160.00 0.01 9.35 0 0 39.58% -0.05
0.94 39.76% 0 0 282.00 298.40 1,165.00 0.01 7.45 0 0 37.15% -0.04
0.94 39.43% 0 0 277.15 293.65 1,170.00 0.01 8.90 0 0 37.95% -0.05
0.94 39.21% 0 0 272.40 288.95 1,175.00 0.01 9.50 0 0 37.87% -0.05
0.94 39.28% 0 0 268.00 284.30 1,180.00 0.01 10.00 0 0 37.69% -0.06
0.93 38.80% 0 0 263.00 279.55 1,185.00 0.01 10.00 0 0 37.07% -0.06
0.93 38.56% 0 0 258.30 274.85 1,190.00 0.01 10.00 0 0 36.45% -0.06
0.93 38.63% 0 0 254.00 270.20 1,195.00 0.01 16.35 0 0 40.37% -0.08
0.93 38.15% 0 0 248.95 265.55 1,200.00 0.01 16.50 0 0 39.80% -0.08
0.92 37.37% 0 0 244.35 260.00 1,205.00 0.01 16.70 0 0 39.26% -0.08
0.92 37.99% 0 0 240.00 256.35 1,210.00 3.75 16.90 0 0 40.90% -0.10
0.91 38.16% 0 0 236.00 251.75 1,215.00 0.01 17.05 0 0 38.14% -0.09
0.91 37.43% 0 0 230.60 247.10 1,220.00 0.30 17.25 0 0 37.76% -0.09
0.91 37.17% 0 0 226.00 242.45 1,225.00 4.90 15.85 0 0 38.88% -0.10
0.90 36.72% 0 0 222.00 236.90 1,230.00 1.81 17.70 0 0 37.52% -0.10
0.90 37.23% 0 0 217.55 233.55 1,235.00 1.91 17.95 0 0 37.03% -0.10
0.89 36.72% 0 0 212.45 229.05 1,240.00 4.10 17.95 0 0 37.48% -0.11
0.89 36.29% 0 0 208.00 224.05 1,245.00 3.90 18.45 0 0 36.94% -0.11
0.88 36.62% 0 0 204.00 220.15 1,250.00 4.05 18.85 0 0 36.51% -0.12
0.88 36.63% 0 0 200.00 215.70 1,255.00 5.85 18.95 0 0 36.72% -0.12
0.87 36.08% 0 0 194.75 211.35 1,260.00 6.00 19.95 7 0 36.53% -0.13
0.87 35.69% 0 0 190.40 206.45 1,265.00 6.30 20.35 7 0 36.13% -0.13
0.86 35.79% 0 0 186.10 202.65 1,270.00 7.95 21.30 0 0 36.53% -0.14
0.86 35.75% 0 0 182.00 198.40 1,275.00 8.00 22.00 0 0 36.11% -0.15
0.85 35.71% 0 0 178.00 194.15 1,280.00 9.70 22.65 0 0 36.33% -0.15
0.84 35.61% 0 0 174.00 189.80 1,285.00 9.85 22.80 0 0 35.70% -0.16
0.84 35.54% 0 0 170.00 185.60 1,290.00 10.55 23.95 0 0 35.67% -0.16
0.83 34.88% 0 0 164.90 181.00 1,295.00 11.70 24.30 0 0 35.48% -0.17
0.82 34.90% 0 0 160.75 177.30 1,300.00 14.45 23.30 1 0 35.35% -0.18
0.82 34.76% 0 0 156.65 173.20 1,305.00 12.40 26.00 0 0 34.81% -0.18
0.81 34.66% 0 0 152.60 169.20 1,310.00 14.95 27.65 0 0 35.50% -0.19
0.80 34.35% 0 0 148.55 164.70 1,315.00 15.85 28.60 0 0 35.33% -0.20
0.79 34.38% 0 0 144.55 161.20 1,320.00 17.45 29.00 0 0 35.18% -0.21
0.78 34.67% 0 0 140.60 158.55 1,325.00 17.50 30.65 0 0 34.92% -0.22
0.78 34.54% 0 0 136.70 154.65 1,330.00 19.35 31.10 0 0 34.82% -0.23
0.77 34.41% 0 0 132.85 150.80 1,335.00 20.40 32.80 0 0 34.84% -0.23
0.76 34.30% 0 0 129.05 147.05 1,340.00 19.20 33.20 0 0 33.74% -0.24
0.75 34.15% 0 0 125.25 143.25 1,345.00 22.50 35.25 0 0 34.51% -0.25
0.74 33.77% 0 0 122.00 138.20 1,350.00 23.60 36.50 0 0 34.33% -0.26
0.73 33.56% 0 0 118.00 134.55 1,355.00 23.35 40.00 0 0 34.38% -0.27
0.73 33.35% 0 0 114.55 130.40 1,360.00 27.30 38.25 0 3 34.11% -0.28
0.72 32.80% 0 0 111.00 125.25 1,365.00 28.65 37.70 4 0 33.42% -0.29
0.71 32.91% 1 2 108.25 121.75 1,370.00 29.95 38.35 0 0 33.04% -0.29
0.69 33.57% 0 0 105.95 119.90 1,375.00 31.45 42.40 0 0 33.62% -0.31
0.68 33.04% 0 0 102.50 114.95 1,380.00 32.15 41.35 0 0 32.57% -0.31
0.68 32.63% 0 0 97.95 111.65 1,385.00 34.60 44.60 4 0 33.12% -0.33
0.66 32.47% 0 0 94.40 108.35 1,390.00 36.45 45.70 0 0 32.91% -0.34
0.65 32.27% 0 0 90.70 105.15 1,395.00 38.10 46.90 40 0 32.65% -0.35
0.64 32.47% 0 0 88.60 102.00 1,400.00 39.05 48.70 0 1 32.33% -0.36
0.63 32.60% 0 0 86.35 98.90 1,405.00 41.20 50.80 0 2 32.38% -0.37
0.62 32.01% 0 0 81.20 95.90 1,410.00 42.90 54.65 0 0 32.72% -0.38
0.61 32.55% 0 2 81.10 92.50 1,415.00 45.05 56.75 0 0 32.70% -0.39
0.60 31.85% 0 0 75.20 90.05 1,420.00 47.05 58.60 0 0 32.55% -0.41
0.59 32.20% 0 28 75.70 85.55 1,425.00 48.65 61.20 4 2 32.47% -0.42
0.57 31.95% 1 0 70.15 84.75 1,430.00 50.75 62.95 0 0 32.27% -0.43
0.56 31.84% 1 1 67.25 82.00 1,435.00 52.75 64.50 0 0 31.96% -0.44
0.55 31.11% 0 2 63.80 77.35 1,440.00 56.30 65.80 6 0 31.95% -0.45
0.54 31.85% 10 13 65.05 74.20 1,445.00 57.45 67.10 4 0 31.33% -0.46
0.53 31.72% 3 1 59.05 74.80 1,450.00 60.70 71.65 0 0 31.97% -0.48
0.51 32.00% 2 0 58.65 71.65 1,455.00 62.90 74.15 2 0 31.83% -0.49
0.50 31.38% 2 0 53.90 69.20 1,460.00 62.65 78.05 0 0 31.42% -0.50
0.49 31.30% 0 0 51.50 66.80 1,465.00 67.30 79.15 20 0 31.47% -0.51
0.48 31.57% 1 0 50.55 64.50 1,470.00 68.70 82.00 0 0 31.14% -0.53
0.46 30.60% 1 2 48.05 58.70 1,475.00 72.30 84.45 0 0 31.22% -0.54
0.45 31.23% 0 0 45.20 60.05 1,480.00 75.10 87.35 0 0 31.17% -0.55
0.44 31.30% 0 2 45.95 55.55 1,485.00 77.95 90.15 0 0 31.09% -0.56
0.43 31.07% 0 1 40.75 55.90 1,490.00 81.00 93.40 0 0 31.14% -0.58
0.42 30.99% 1 4 41.50 51.05 1,495.00 82.95 97.60 0 0 31.12% -0.59
0.41 30.99% 3 26 39.95 48.90 1,500.00 87.50 98.65 0 0 30.94% -0.60
0.36 30.59% 0 2 30.05 43.65 1,520.00 99.10 113.65 2 0 30.96% -0.65
0.31 30.16% 0 2 23.90 36.35 1,540.00 112.00 127.55 0 0 30.58% -0.69
0.28 30.90% 0 2 20.45 32.15 1,560.00 127.55 142.35 0 0 30.70% -0.73
0.24 31.06% 0 0 15.35 28.85 1,580.00 143.85 158.15 0 0 30.93% -0.77
0.20 30.19% 0 3 11.95 21.95 1,600.00 158.60 174.50 0 0 30.37% -0.81
0.17 30.51% 0 0 6.95 21.50 1,620.00 177.65 191.70 0 0 31.24% -0.83
0.16 32.21% 0 0 8.65 18.65 1,640.00 193.55 209.60 0 0 30.76% -0.87
0.12 30.64% 0 0 0.99 17.90 1,660.00 213.95 227.45 0 0 31.96% -0.88
0.11 31.60% 0 0 0.01 17.00 1,680.00 230.50 246.45 0 0 31.46% -0.91
0.08 29.25% 0 0 0.01 9.90 1,700.00 249.40 265.70 0 0 32.13% -0.92
0.09 32.99% 0 0 2.24 10.95 1,720.00 269.60 284.65 0 0 33.37% -0.93
0.08 34.56% 0 0 1.66 11.40 1,740.00 288.40 304.60 0 0 34.22% -0.93
0.08 36.19% 0 0 1.64 11.45 1,760.00 307.55 324.60 0 0 35.34% -0.94
0.06 35.44% 0 0 0.00 4.90 1,780.00 327.55 344.55 0 0 37.16% -0.93
0.03 31.16% 0 1 0.85 3.10 1,800.00 348.25 364.65 0 0 39.69% -0.93
0.06 38.38% 0 0 0.00 4.90 1,820.00 368.25 384.65 0 0 41.54% -0.93
0.02 32.27% 0 1 0.22 2.77 1,840.00 389.45 404.65 0 0 44.31% -0.92
0.06 41.20% 0 0 0.00 4.90 1,860.00 408.25 424.45 0 0 45.10% -0.92
0.05 42.58% 0 0 0.00 4.90 1,880.00 428.25 444.45 0 0 46.97% -0.92
0.05 43.93% 0 0 0.00 4.90 1,900.00 448.25 464.65 0 0 48.99% -0.92
0.05 45.25% 0 0 0.00 4.90 1,920.00 468.25 484.45 0 0 50.71% -0.91
0.05 46.56% 0 0 0.00 4.90 1,940.00 488.25 504.65 0 0 52.73% -0.91
0.05 47.84% 0 0 0.00 4.90 1,960.00 508.30 524.45 0 0 54.50% -0.91
0.05 49.10% 0 0 0.00 4.90 1,980.00 528.25 544.65 0 0 56.48% -0.91
0.05 50.34% 0 0 0.00 4.90 2,000.00 548.30 564.65 0 0 58.39% -0.90
0.05 51.57% 0 0 0.00 4.90 2,020.00 568.25 584.65 0 0 60.24% -0.90
0.05 52.77% 0 0 0.00 4.90 2,040.00 588.25 604.65 0 0 62.12% -0.90
0.05 53.96% 0 0 0.00 4.90 2,060.00 608.25 624.45 0 0 63.78% -0.92
0.04 55.13% 0 0 0.00 4.90 2,080.00 628.60 644.65 0 0 65.56% -0.92
0.02 45.43% 0 0 0.00 1.23 2,100.00 648.25 664.65 0 0 66.76% -0.92


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