LLY Option Chain

±100%
to

Showing results for LLY, 2027-01-15(m), calls & puts

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
1.00 154.07% 5 0 1,118.00 1,136.00 320.00 0.00 0.08 1 432 116.91% 0.00
0.99 154.27% 1 0 1,108.60 1,126.00 330.00 0.02 0.24 26 582 119.35% 0.00
1.00 145.82% 6 0 1,098.00 1,116.00 340.00 0.02 0.27 77 695 118.11% 0.00
1.00 141.84% 10 0 1,088.00 1,106.00 350.00 0.00 0.08 25 343 110.11% 0.00
1.00 137.94% 13 0 1,078.00 1,096.00 360.00 0.01 0.25 131 310 112.48% 0.00
1.00 134.10% 7 0 1,068.00 1,086.00 370.00 0.01 0.08 1 195 101.22% 0.00
1.00 130.32% 3 0 1,058.00 1,076.00 380.00 0.01 0.26 78 324 108.58% 0.00
1.00 121.69% 1 0 1,048.00 1,065.55 390.00 0.02 0.07 29 289 97.41% 0.00
1.00 117.62% 93 1 1,039.10 1,054.45 400.00 0.00 4.90 0 264 160.76% -0.01
1.00 125.06% 9 0 1,028.00 1,046.65 410.00 0.00 4.80 0 62 157.28% -0.01
1.00 122.45% 8 0 1,018.95 1,035.80 420.00 0.00 0.59 85 264 116.40% 0.00
1.00 111.57% 8 0 1,008.00 1,026.00 430.00 0.00 4.90 0 181 152.17% -0.01
1.00 111.38% 2 0 998.30 1,016.00 440.00 0.00 4.90 0 52 149.45% -0.01
1.00 103.67% 48 0 988.00 1,006.00 450.00 0.00 4.90 0 130 146.80% -0.01
0.99 115.15% 23 0 978.45 997.05 460.00 0.00 4.90 0 146 144.21% -0.01
1.00 110.23% 61 0 969.00 986.25 470.00 0.00 4.90 0 68 141.67% -0.01
0.99 111.20% 4 0 959.70 976.10 480.00 0.00 4.90 0 108 139.20% -0.01
1.00 100.61% 4 0 948.45 966.45 490.00 0.00 4.90 0 368 136.77% -0.01
1.00 103.89% 20 1 940.00 955.60 500.00 0.00 0.57 0 545 100.31% 0.00
0.99 107.66% 4 0 930.00 946.60 510.00 0.00 2.71 0 192 120.28% -0.01
0.99 104.08% 5 0 920.00 936.45 520.00 0.00 1.00 0 230 103.35% 0.00
0.99 109.25% 4 0 910.00 928.00 530.00 0.00 4.90 0 94 127.58% -0.01
0.99 106.97% 8 0 902.05 916.00 540.00 0.00 0.92 0 71 98.76% 0.00
0.99 95.72% 5 0 890.40 906.00 550.00 0.01 0.61 12 357 86.06% 0.00
0.99 93.75% 29 0 880.50 896.00 560.00 0.00 1.48 0 161 101.25% -0.01
0.99 97.11% 10 0 870.60 886.90 570.00 0.00 4.90 0 26 119.07% -0.02
0.99 96.66% 11 0 860.70 877.20 580.00 0.00 4.90 0 310 117.05% -0.02
0.99 91.49% 5 0 850.75 866.60 590.00 0.00 1.11 0 151 92.56% -0.01
0.99 96.31% 48 0 842.70 856.20 600.00 0.05 0.17 3 1,693 71.44% 0.00
0.99 86.64% 19 0 821.05 836.70 620.00 0.05 0.69 12 1,010 77.38% 0.00
0.99 84.96% 41 1 801.25 817.05 640.00 0.00 0.88 0 741 82.35% -0.01
1.00 76.15% 90 0 780.90 796.65 660.00 0.00 1.00 0 737 80.74% -0.01
0.99 74.85% 88 0 770.25 787.45 670.00 0.00 4.90 0 405 100.25% -0.02
0.99 81.35% 248 0 763.45 775.95 680.00 0.00 4.90 0 1,023 98.52% -0.02
0.99 85.32% 37 0 753.55 767.65 690.00 0.00 0.81 0 276 74.56% -0.01
1.00 68.49% 499 50 743.50 754.30 700.00 0.10 0.33 4 1,194 63.39% 0.00
0.99 80.06% 160 0 733.60 747.10 710.00 0.00 0.68 0 180 70.42% 0.00
0.99 81.34% 122 0 723.85 737.95 720.00 0.00 4.90 0 281 91.87% -0.02
0.99 79.91% 158 0 713.95 728.00 730.00 0.00 2.92 0 259 82.80% -0.01
0.99 68.17% 86 0 700.95 718.15 740.00 0.00 2.34 0 404 78.60% -0.01
0.99 70.24% 337 0 692.00 708.00 750.00 0.00 1.95 0 449 75.13% -0.01
0.99 75.37% 137 0 684.25 698.00 760.00 0.00 1.31 0 271 69.78% -0.01
0.99 69.16% 206 0 674.35 686.35 770.00 0.25 1.45 0 250 64.76% -0.01
0.99 67.06% 57 3 662.60 678.00 780.00 0.00 1.04 0 488 65.21% -0.01
0.99 66.18% 79 0 652.20 668.65 790.00 0.01 1.05 0 353 58.93% 0.00
0.99 61.79% 255 3 644.65 655.50 800.00 0.40 0.60 2 1,772 57.43% 0.00
0.99 63.93% 120 0 632.45 648.75 810.00 0.01 1.64 0 1,345 59.80% -0.01
1.00 51.26% 106 0 622.55 636.55 820.00 0.00 1.85 0 266 65.43% -0.01
1.00 52.52% 47 0 612.65 626.85 830.00 0.16 1.69 4 212 58.36% -0.01
0.98 65.74% 201 0 605.15 618.65 840.00 0.18 1.07 0 230 54.51% -0.01
0.99 60.39% 301 0 592.90 609.30 850.00 0.19 1.29 0 1,560 54.55% -0.01
0.99 52.78% 115 0 583.50 597.00 860.00 0.24 1.51 0 201 54.61% -0.01
0.99 59.57% 63 0 573.65 589.45 870.00 0.25 1.73 0 241 54.38% -0.01
0.98 61.13% 100 0 565.55 579.00 880.00 0.00 2.14 0 658 59.47% -0.02
0.98 60.76% 64 0 555.80 569.35 890.00 0.00 1.96 0 389 57.50% -0.01
0.99 53.25% 531 0 545.70 556.70 900.00 0.39 1.15 6 865 49.49% -0.01
0.99 52.84% 337 2 536.00 546.80 910.00 0.59 1.04 14 184 48.81% -0.01
0.98 58.09% 82 0 526.15 540.00 920.00 0.01 2.52 0 342 50.69% -0.01
0.98 57.82% 92 0 516.00 530.90 930.00 0.80 1.55 0 299 49.11% -0.01
0.98 54.10% 126 0 506.45 519.00 940.00 0.00 3.40 0 795 56.71% -0.02
0.98 52.71% 479 1 496.60 508.85 950.00 0.59 2.49 0 638 48.88% -0.01
0.98 50.63% 114 0 486.60 498.45 960.00 0.62 2.15 0 268 47.08% -0.01
0.97 52.63% 98 0 476.95 490.20 970.00 1.00 2.81 0 199 48.30% -0.02
0.98 47.35% 146 0 464.75 480.00 980.00 0.15 3.35 0 375 46.61% -0.02
0.98 49.21% 33 0 455.40 471.25 990.00 1.10 1.83 25 508 44.34% -0.01
0.98 46.48% 850 5 447.35 458.40 1,000.00 0.97 2.23 22 1,515 43.90% -0.02
0.97 49.70% 218 0 437.65 451.35 1,010.00 0.75 2.86 0 325 43.68% -0.02
0.97 48.97% 114 0 427.90 441.60 1,020.00 0.00 3.15 0 222 46.81% -0.03
0.97 47.78% 142 0 418.10 431.50 1,030.00 0.51 3.40 0 210 42.15% -0.02
0.96 47.68% 162 0 408.30 422.40 1,040.00 1.70 2.90 0 1,101 42.24% -0.02
0.97 43.12% 832 1 398.50 409.35 1,050.00 1.47 2.73 0 304 40.58% -0.02
0.96 44.80% 154 0 388.75 401.65 1,060.00 1.91 3.10 4 351 40.76% -0.03
0.97 41.44% 126 0 377.45 391.05 1,070.00 2.30 3.25 3 200 40.44% -0.03
0.96 41.45% 197 0 369.35 380.25 1,080.00 1.74 3.50 0 195 38.99% -0.03
0.96 42.50% 32 0 358.10 373.80 1,090.00 2.47 3.95 1 401 39.39% -0.03
0.96 41.12% 1,246 1 349.30 362.45 1,100.00 2.70 4.70 0 686 39.39% -0.04
0.97 36.69% 46 0 338.30 350.30 1,110.00 2.92 5.25 0 237 39.08% -0.04
0.95 39.49% 109 0 330.90 341.80 1,120.00 3.20 5.10 2 222 38.12% -0.04
0.95 39.05% 152 0 321.35 332.30 1,130.00 3.90 5.80 0 384 38.27% -0.05
0.95 38.21% 584 2 311.70 322.45 1,140.00 4.55 5.60 6 368 37.54% -0.05
0.94 37.11% 313 13 292.40 303.60 1,160.00 5.50 6.60 23 341 36.78% -0.06
0.93 36.57% 260 4 274.90 284.10 1,180.00 6.80 7.85 55 347 36.18% -0.07
0.91 35.79% 937 40 256.20 265.85 1,200.00 8.45 9.20 31 666 35.57% -0.08
0.89 36.44% 238 0 237.35 251.30 1,220.00 9.80 11.80 19 216 35.16% -0.10
0.88 35.27% 562 17 220.60 231.45 1,240.00 9.75 15.50 10 778 34.33% -0.12
0.85 34.96% 293 15 203.95 214.25 1,260.00 13.90 16.85 4 420 33.98% -0.14
0.83 34.40% 683 1 188.25 196.30 1,280.00 17.00 20.25 35 312 33.65% -0.16
0.80 34.18% 1,186 7 172.45 180.45 1,300.00 21.60 23.95 49 413 33.55% -0.19
0.77 33.90% 411 19 155.00 167.25 1,320.00 22.75 28.45 3 306 32.35% -0.22
0.74 33.23% 424 11 141.30 150.05 1,340.00 28.20 34.00 29 220 32.34% -0.25
0.71 33.07% 457 3 128.30 135.40 1,360.00 32.30 43.60 47 220 32.63% -0.29
0.67 32.54% 717 1 112.50 123.40 1,380.00 41.40 47.50 260 109 32.35% -0.33
0.64 32.50% 1,681 19 99.90 111.85 1,400.00 49.90 55.85 80 277 32.58% -0.37
0.60 31.84% 555 36 88.60 97.70 1,420.00 57.60 65.35 16 786 32.52% -0.41
0.55 31.37% 595 166 77.50 85.80 1,440.00 64.50 72.40 68 149 31.41% -0.45
0.51 31.99% 610 26 70.10 77.00 1,460.00 75.35 84.05 71 195 31.77% -0.49
0.47 32.18% 397 44 61.85 68.65 1,480.00 84.20 94.85 40 19 31.18% -0.54
0.43 31.39% 1,250 92 51.85 59.00 1,500.00 95.65 107.05 30 40 31.07% -0.58
0.39 31.07% 259 12 42.25 52.80 1,520.00 110.40 118.10 4 7 31.07% -0.62
0.35 30.78% 483 8 38.45 42.50 1,540.00 122.45 131.15 6 12 30.57% -0.66
0.32 31.53% 641 58 34.00 38.80 1,560.00 137.15 145.65 0 21 30.64% -0.70
0.28 30.76% 329 5 26.70 32.75 1,580.00 152.65 160.80 2 4 30.74% -0.74
0.25 30.79% 1,114 44 24.00 26.75 1,600.00 169.20 176.65 0 6 30.99% -0.77
0.21 30.54% 245 29 18.25 23.90 1,620.00 183.35 194.70 2 4 30.86% -0.80
0.19 31.04% 114 1 17.00 20.15 1,640.00 198.00 211.65 0 3 30.13% -0.84
0.16 30.46% 455 5 13.60 15.95 1,660.00 216.05 231.45 0 1 31.23% -0.85
0.14 30.66% 58 1 11.60 13.60 1,680.00 234.10 249.40 0 0 31.46% -0.87
0.12 30.47% 254 6 9.40 11.10 1,700.00 251.55 267.30 0 0 31.07% -0.90
0.10 30.53% 82 6 7.80 9.30 1,720.00 270.40 286.10 0 3 31.48% -0.91
0.09 30.61% 38 7 6.10 8.15 1,740.00 291.45 304.75 0 0 32.93% -0.91
0.08 30.78% 107 3 5.40 6.60 1,760.00 309.00 324.65 0 0 32.91% -0.93
0.06 30.66% 151 0 4.30 5.35 1,780.00 328.45 344.30 0 0 33.86% -0.93
0.05 30.72% 237 3 3.55 4.40 1,800.00 348.25 364.10 0 0 35.18% -0.93
0.05 30.88% 130 0 2.10 4.55 1,820.00 366.30 384.30 0 0 35.36% -0.94
0.04 30.64% 221 0 1.86 3.30 1,840.00 388.15 405.35 0 0 39.24% -0.92
0.04 32.42% 26 0 1.10 4.70 1,860.00 408.15 425.35 0 0 40.86% -0.92
0.03 31.89% 25 0 0.95 3.35 1,880.00 428.25 444.10 0 0 41.68% -0.92
0.02 30.89% 284 3 1.03 1.80 1,900.00 448.25 464.10 0 0 43.32% -0.92
0.05 39.33% 2 0 0.00 4.90 1,920.00 470.45 484.10 0 0 46.38% -0.91
0.02 32.48% 10 0 0.38 2.22 1,940.00 488.15 505.35 0 0 47.34% -0.91
0.02 34.14% 0 0 0.37 2.63 1,960.00 508.15 525.35 0 0 48.97% -0.91
0.03 37.64% 2 0 0.00 2.37 1,980.00 528.15 545.35 0 0 50.60% -0.91
0.01 33.85% 33 0 0.00 0.95 2,000.00 548.15 565.35 0 0 52.24% -0.91
0.02 35.58% 1 0 0.14 2.13 2,020.00 568.15 585.35 0 0 53.87% -0.90
0.03 41.50% 3 0 0.00 2.73 2,040.00 588.15 605.35 0 0 55.51% -0.90
0.01 36.74% 2 0 0.00 1.00 2,060.00 608.15 625.35 0 0 57.14% -0.90
0.04 47.96% 0 0 0.00 4.90 2,080.00 628.25 644.10 0 0 58.12% -0.90
0.01 36.11% 16 0 0.00 0.60 2,100.00 648.15 665.35 0 0 60.42% -0.89


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