LLY Option Chain

±100%
to

Showing results for LLY, 2027-02-19(m), calls & puts

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
0.99 70.26% 5 0 843.10 858.25 600.00 0.00 4.90 0 230 91.04% -0.02
0.99 68.06% 0 0 823.25 838.60 620.00 0.00 2.88 0 71 80.71% -0.01
0.99 68.28% 0 0 803.55 819.35 640.00 0.00 3.10 0 5 78.86% -0.01
0.99 69.07% 0 0 784.00 800.30 660.00 0.00 1.33 0 2 67.45% -0.01
0.99 64.47% 0 0 764.10 779.95 680.00 0.00 3.40 0 2 74.65% -0.02
0.99 68.32% 0 0 746.10 760.75 700.00 0.05 1.35 0 3 57.98% 0.00
0.99 60.31% 0 0 724.70 740.35 720.00 0.00 2.83 0 6 67.59% -0.01
0.99 57.84% 0 0 705.05 720.35 740.00 0.00 3.60 0 4 67.80% -0.02
0.99 59.25% 0 0 685.35 701.85 760.00 0.00 3.60 0 3 65.41% -0.02
0.99 56.43% 0 0 665.70 681.65 780.00 0.00 4.60 0 1 65.80% -0.02
0.98 56.23% 1 0 646.10 662.60 800.00 0.00 3.00 0 5 59.03% -0.02
0.98 54.15% 0 0 626.50 642.65 820.00 0.09 3.05 0 3 51.55% -0.01
0.98 51.84% 1 0 606.90 622.55 840.00 0.37 2.80 0 27 49.68% -0.01
0.98 50.97% 1 0 587.35 603.20 860.00 0.00 4.85 0 12 57.27% -0.03
0.98 50.07% 1 0 568.00 583.70 880.00 0.00 4.65 0 27 54.68% -0.03
0.98 49.45% 2 0 548.35 564.80 900.00 1.90 2.76 7 32 46.74% -0.02
0.97 50.09% 1 0 540.25 554.50 910.00 0.01 8.65 0 41 50.87% -0.03
0.97 48.38% 1 0 528.95 545.40 920.00 0.01 11.45 0 9 52.56% -0.03
0.97 47.13% 0 0 519.25 535.10 930.00 0.01 9.90 0 24 50.09% -0.03
0.97 47.70% 1 0 510.55 525.45 940.00 2.60 4.05 20 23 45.64% -0.02
0.97 45.69% 4 0 501.60 513.65 950.00 0.01 4.65 0 23 42.11% -0.02
0.97 45.74% 0 0 490.30 506.15 960.00 1.84 5.90 0 198 44.95% -0.03
0.96 46.80% 1 0 482.35 496.55 970.00 0.01 12.10 0 92 47.94% -0.04
0.96 46.29% 0 0 472.75 486.95 980.00 0.01 11.00 0 22 46.03% -0.04
0.96 45.94% 1 0 463.40 477.35 990.00 0.01 12.65 0 40 46.34% -0.04
0.96 44.26% 3 0 452.30 467.80 1,000.00 2.77 6.00 2 190 42.15% -0.03
0.95 44.90% 2 0 444.15 458.35 1,010.00 1.38 12.60 0 20 45.28% -0.05
0.95 44.24% 0 0 434.70 448.50 1,020.00 1.83 12.50 0 4 44.52% -0.05
0.95 43.36% 5 0 424.20 439.40 1,030.00 1.70 11.70 0 6 42.89% -0.05
0.95 42.61% 1 0 414.20 430.00 1,040.00 2.80 12.85 0 7 43.37% -0.05
0.94 43.29% 3 0 406.50 420.65 1,050.00 6.60 8.70 1 17 42.15% -0.05
0.94 42.89% 6 2 397.15 411.30 1,060.00 5.20 14.15 0 10 43.49% -0.06
0.94 41.70% 5 0 386.30 402.05 1,070.00 5.00 14.30 0 51 42.44% -0.06
0.93 41.22% 15 8 378.60 390.95 1,080.00 6.70 13.80 0 24 42.04% -0.07
0.93 41.19% 5 0 368.00 383.70 1,090.00 7.85 12.45 0 41 40.92% -0.07
0.92 41.38% 42 0 360.50 373.95 1,100.00 8.35 13.75 0 156 40.78% -0.07
0.92 39.69% 9 2 349.95 363.30 1,110.00 9.20 17.25 0 144 41.71% -0.08
0.91 40.44% 44 0 340.85 356.60 1,120.00 11.05 16.80 0 85 41.25% -0.09
0.91 40.40% 26 0 332.45 347.65 1,130.00 9.60 20.10 0 118 40.94% -0.09
0.90 39.75% 22 1 323.10 338.25 1,140.00 11.35 21.25 0 89 40.98% -0.10
0.90 39.66% 35 0 315.05 329.05 1,150.00 13.30 20.35 0 74 40.29% -0.11
0.89 39.73% 18 1 306.15 321.35 1,160.00 14.05 22.45 0 57 40.22% -0.11
0.88 38.76% 10 0 296.95 311.10 1,170.00 16.75 19.45 14 274 39.02% -0.12
0.87 39.12% 4 0 288.45 304.15 1,180.00 16.95 24.80 0 62 39.75% -0.13
0.87 38.85% 8 0 279.95 295.50 1,190.00 16.40 26.30 0 63 38.94% -0.13
0.86 38.77% 70 0 272.15 286.95 1,200.00 18.30 27.75 100 70 38.83% -0.14
0.85 38.88% 7 0 264.60 279.00 1,210.00 20.00 29.40 0 18 38.67% -0.15
0.84 38.49% 12 0 255.75 270.80 1,220.00 21.55 29.65 9 78 38.03% -0.16
0.83 37.99% 22 0 247.50 261.70 1,230.00 25.15 32.10 0 20 38.51% -0.17
0.82 37.42% 24 2 241.75 249.95 1,240.00 25.95 34.55 0 33 38.17% -0.18
0.81 37.66% 10 0 231.60 245.90 1,250.00 28.20 34.20 3 44 37.45% -0.19
0.80 37.75% 20 2 224.75 238.30 1,260.00 28.95 37.85 0 79 37.33% -0.20
0.79 36.88% 59 0 216.10 228.65 1,270.00 31.75 40.50 4 112 37.39% -0.21
0.78 36.69% 23 0 209.60 219.90 1,280.00 35.20 45.20 8 27 38.00% -0.22
0.77 36.80% 45 0 202.20 213.60 1,290.00 36.45 46.45 23 35 37.28% -0.23
0.76 36.70% 72 3 195.10 206.35 1,300.00 36.95 49.35 2 78 36.73% -0.24
0.75 36.42% 28 0 188.00 198.45 1,310.00 41.25 51.95 0 27 36.87% -0.26
0.73 36.35% 22 0 181.10 191.65 1,320.00 43.20 54.95 0 10 36.56% -0.27
0.72 36.45% 50 0 174.30 185.85 1,330.00 46.60 58.10 0 12 36.52% -0.28
0.71 36.24% 21 0 167.05 179.20 1,340.00 49.75 61.35 5 37 36.40% -0.29
0.69 35.96% 56 2 161.05 171.20 1,350.00 53.15 67.60 10 20 36.84% -0.31
0.68 35.97% 29 2 154.80 165.25 1,360.00 56.55 68.20 0 13 36.15% -0.32
0.67 36.01% 37 0 148.40 159.90 1,370.00 61.70 70.70 0 18 36.11% -0.34
0.65 36.16% 34 1 142.40 155.05 1,380.00 64.45 74.95 0 20 35.89% -0.35
0.64 36.03% 25 1 136.50 148.90 1,390.00 68.45 79.70 0 35 35.94% -0.36
0.62 36.01% 166 2 130.70 143.50 1,400.00 73.70 83.60 4 29 36.00% -0.38
0.59 35.80% 83 4 119.30 132.45 1,420.00 81.05 92.80 4 117 35.66% -0.41
0.56 35.81% 197 12 108.75 123.00 1,440.00 91.35 101.55 0 21 35.54% -0.44
0.54 35.37% 189 3 98.95 111.35 1,460.00 99.75 112.05 2 16 35.20% -0.47
0.51 35.23% 79 3 89.80 101.90 1,480.00 109.80 119.85 0 15 34.48% -0.50
0.48 34.87% 161 36 81.20 91.80 1,500.00 123.25 133.30 1 7 35.08% -0.53
0.45 34.76% 23 2 71.10 85.80 1,520.00 133.55 146.00 0 1 34.82% -0.56
0.42 34.31% 122 2 65.80 74.15 1,540.00 146.45 158.40 0 6 34.76% -0.59
0.39 34.99% 285 3 61.55 69.05 1,560.00 157.95 171.30 0 5 34.34% -0.62
0.36 34.87% 115 0 53.00 64.60 1,580.00 173.30 185.20 0 6 34.59% -0.65
0.33 34.40% 526 10 47.25 56.50 1,600.00 185.35 199.50 0 55 34.11% -0.68
0.31 34.64% 92 0 42.10 52.55 1,620.00 200.35 214.30 0 1 34.09% -0.71
0.29 34.34% 188 18 36.35 47.30 1,640.00 217.95 229.45 0 4 34.47% -0.73
0.26 34.29% 33 0 33.05 41.70 1,660.00 233.30 245.80 0 0 34.48% -0.76
0.23 33.13% 43 0 26.00 35.55 1,680.00 248.20 262.55 0 1 34.28% -0.78
0.22 34.13% 462 15 26.45 32.60 1,700.00 265.60 277.90 0 0 34.14% -0.80
0.20 34.50% 37 18 22.45 31.75 1,720.00 280.70 297.05 0 1 34.19% -0.82
0.19 34.78% 51 19 19.90 29.50 1,740.00 298.20 312.45 0 0 33.65% -0.85
0.17 34.58% 24 0 16.30 26.95 1,760.00 317.95 330.60 0 0 34.42% -0.86
0.15 34.44% 13 0 17.00 20.95 1,780.00 335.30 348.65 0 0 34.26% -0.88
0.14 34.15% 44 3 14.15 18.55 1,800.00 352.75 368.00 0 0 34.42% -0.89
0.13 35.13% 62 0 13.10 18.85 1,820.00 371.50 387.10 0 3 34.86% -0.90
0.11 34.59% 2 0 11.50 15.25 1,840.00 392.45 404.45 0 0 35.41% -0.91
0.10 34.29% 43 2 9.65 13.20 1,860.00 409.70 425.20 0 0 35.74% -0.92
0.09 34.51% 2 0 8.50 12.15 1,880.00 431.00 444.65 0 1 37.40% -0.91
0.08 34.60% 3 138 8.10 10.30 1,900.00 448.85 464.40 0 0 37.46% -0.92
0.08 34.75% 0 0 6.55 9.95 1,920.00 467.70 484.55 0 0 38.21% -0.92
0.08 35.97% 4 0 4.00 13.00 1,940.00 488.30 505.50 0 0 40.34% -0.91
0.07 36.79% 71 0 4.65 12.05 1,960.00 507.70 524.20 0 0 40.63% -0.92
0.06 35.30% 0 0 3.05 9.05 1,980.00 528.20 545.40 0 0 42.83% -0.91
0.06 36.22% 1 0 4.25 7.90 2,000.00 548.15 565.35 0 0 44.08% -0.91
0.05 36.61% 2 0 2.45 8.90 2,020.00 568.15 585.35 0 0 45.38% -0.91
0.06 38.53% 0 0 2.10 11.00 2,040.00 588.15 605.35 0 0 46.69% -0.90
0.04 35.16% 0 0 1.47 5.55 2,060.00 608.15 625.35 0 0 47.99% -0.90
0.05 39.09% 0 0 2.15 9.10 2,080.00 630.65 643.25 0 0 49.49% -0.90
0.03 35.45% 3 2 2.15 3.50 2,100.00 648.15 665.35 0 0 50.61% -0.90
0.02 32.70% 11 6 0.34 2.50 2,120.00 668.15 685.35 0 0 51.92% -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