LLY Option Chain

±100%
to

Showing results for LLY, 2027-03-19(m), calls & puts

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
1.00 81.07% 2 0 1,000.40 1,017.60 440.00 0.00 2.53 3 230 95.85% -0.01
0.99 86.32% 1 0 991.95 1,007.65 450.00 0.00 0.75 1 186 80.48% 0.00
0.99 85.21% 0 0 982.15 997.85 460.00 0.00 0.58 0 180 76.78% 0.00
0.99 83.74% 0 0 972.30 988.00 470.00 0.00 4.90 0 20 100.73% -0.01
0.99 76.81% 1 0 961.10 978.30 480.00 0.00 4.90 0 9 98.97% -0.01
0.99 76.04% 0 0 951.30 968.50 490.00 0.00 4.90 0 55 97.26% -0.01
0.99 75.25% 3 0 941.50 958.70 500.00 0.00 4.90 0 44 95.58% -0.01
0.99 81.10% 0 0 924.85 938.35 520.00 0.00 2.88 0 35 84.84% -0.01
0.99 76.97% 0 0 913.40 929.15 530.00 0.00 4.90 0 23 90.75% -0.01
0.99 73.86% 0 0 903.55 918.75 540.00 0.00 4.90 0 18 89.21% -0.02
0.99 76.64% 0 0 893.75 910.20 550.00 0.00 4.90 0 92 87.69% -0.02
0.99 75.60% 1 0 883.90 900.45 560.00 0.00 4.90 0 24 86.20% -0.02
0.99 72.60% 1 0 874.10 889.90 570.00 0.00 4.90 0 10 84.74% -0.02
0.99 72.04% 0 0 864.30 880.25 580.00 0.00 4.90 0 144 83.31% -0.02
0.99 69.75% 0 0 854.45 870.00 590.00 0.00 4.90 0 71 81.90% -0.02
0.99 68.29% 5 1 844.65 860.00 600.00 0.00 4.90 0 406 80.51% -0.02
0.99 67.65% 3 0 825.05 840.85 620.00 0.01 2.89 0 276 64.74% -0.01
0.99 66.05% 3 0 805.50 821.30 640.00 0.00 3.10 0 50 69.76% -0.01
0.99 64.35% 7 0 785.90 801.75 660.00 0.00 1.34 0 154 59.73% -0.01
0.99 63.45% 20 1 776.10 791.95 670.00 0.00 1.49 0 58 59.53% -0.01
0.99 62.36% 31 0 766.35 782.00 680.00 0.00 1.39 0 280 57.95% -0.01
0.98 64.19% 11 0 758.30 772.00 690.00 0.00 3.60 0 41 65.51% -0.02
0.99 60.33% 17 0 746.80 762.20 700.00 0.75 1.36 0 453 53.95% -0.01
0.99 59.66% 8 0 737.05 752.45 710.00 0.00 3.90 0 47 64.10% -0.02
0.99 57.50% 23 0 726.00 743.20 720.00 0.05 3.25 0 148 55.25% -0.01
0.98 58.86% 9 0 717.50 733.35 730.00 0.00 3.00 0 670 59.30% -0.01
0.98 58.15% 1 0 707.75 723.60 740.00 0.00 3.50 0 108 59.72% -0.02
0.98 58.93% 37 0 698.00 714.90 750.00 0.00 3.60 0 187 58.94% -0.02
0.98 56.57% 2 0 688.25 704.00 760.00 0.00 4.10 0 75 59.18% -0.02
0.98 55.57% 32 0 678.55 694.00 770.00 0.00 4.15 0 27 58.25% -0.02
0.98 57.10% 3 0 670.50 684.30 780.00 0.00 4.10 0 222 57.09% -0.02
0.98 56.20% 13 0 660.75 674.45 790.00 0.00 4.60 0 35 57.20% -0.02
0.97 56.79% 13 0 651.05 665.90 800.00 1.07 2.67 0 1,386 48.61% -0.01
0.97 55.77% 7 0 641.15 656.10 810.00 0.00 4.90 0 102 55.78% -0.02
0.97 55.01% 2 0 631.65 646.15 820.00 2.00 5.70 0 73 52.49% -0.02
0.97 54.11% 23 0 622.00 636.20 830.00 0.01 5.90 0 113 49.30% -0.02
0.97 52.53% 1 0 610.60 627.30 840.00 0.01 5.60 0 113 47.97% -0.02
0.97 52.97% 56 0 602.65 617.05 850.00 2.10 3.45 0 161 46.98% -0.02
0.97 52.69% 55 0 593.00 607.80 860.00 0.01 6.00 0 104 46.69% -0.02
0.97 50.62% 8 0 581.65 598.20 870.00 0.01 4.15 0 84 43.20% -0.01
0.97 49.40% 23 0 572.00 587.85 880.00 0.01 8.10 0 114 47.26% -0.02
0.97 49.19% 20 0 563.00 578.00 890.00 3.05 5.15 2 275 46.44% -0.03
0.97 47.82% 62 0 553.40 567.40 900.00 3.35 4.50 1 869 45.18% -0.02
0.97 46.17% 17 0 543.25 557.00 910.00 0.60 8.20 0 97 45.21% -0.03
0.96 47.44% 11 0 533.70 549.55 920.00 0.65 7.35 0 220 43.55% -0.03
0.96 46.94% 25 0 524.15 540.00 930.00 0.01 12.55 0 114 46.49% -0.04
0.96 46.50% 10 0 514.65 530.50 940.00 1.00 7.25 0 150 42.04% -0.03
0.96 45.91% 64 0 505.15 520.80 950.00 4.45 6.65 0 208 43.55% -0.03
0.95 45.78% 18 0 496.00 511.50 960.00 4.60 9.55 0 137 44.81% -0.04
0.95 45.16% 18 0 486.30 502.00 970.00 3.55 8.60 0 258 42.53% -0.04
0.95 44.58% 51 0 476.80 492.40 980.00 4.70 9.70 0 220 43.13% -0.04
0.94 45.40% 24 0 468.75 483.90 990.00 6.25 8.40 0 184 42.38% -0.05
0.94 44.74% 65 0 460.00 473.50 1,000.00 6.00 8.80 4 3,200 41.57% -0.05
0.94 43.79% 33 0 448.95 464.85 1,010.00 6.30 9.70 0 190 41.37% -0.05
0.94 43.44% 37 0 439.70 455.60 1,020.00 6.25 10.35 0 222 40.80% -0.05
0.93 43.37% 21 0 430.50 446.95 1,030.00 5.70 12.45 0 172 40.72% -0.06
0.93 42.22% 62 0 423.05 434.25 1,040.00 5.00 12.70 0 259 39.58% -0.06
0.93 42.44% 23 0 412.25 428.00 1,050.00 6.10 13.00 1 74 39.38% -0.06
0.92 42.25% 60 0 404.40 418.00 1,060.00 9.50 13.30 0 138 40.19% -0.07
0.92 41.91% 31 0 394.25 410.00 1,070.00 10.35 14.10 0 118 39.97% -0.07
0.91 41.69% 65 0 385.30 401.20 1,080.00 11.15 16.20 1 216 40.21% -0.08
0.90 40.65% 161 0 369.20 380.40 1,100.00 12.65 18.35 3 818 39.68% -0.09
0.89 40.23% 66 0 351.70 363.05 1,120.00 15.10 20.35 0 270 39.29% -0.10
0.88 40.00% 72 0 333.20 347.85 1,140.00 17.45 25.85 0 232 39.77% -0.12
0.87 39.39% 146 0 317.65 328.95 1,160.00 19.05 28.70 2 188 39.03% -0.13
0.85 39.39% 112 0 299.75 315.20 1,180.00 22.00 28.45 0 136 37.73% -0.14
0.84 38.36% 455 0 283.55 296.30 1,200.00 28.30 31.15 1 1,532 37.93% -0.16
0.82 38.02% 162 0 268.85 279.25 1,220.00 30.40 36.30 1 235 37.51% -0.18
0.80 37.78% 120 0 253.70 263.80 1,240.00 34.25 42.45 2 122 37.54% -0.20
0.78 38.10% 199 0 238.55 251.95 1,260.00 38.90 48.50 0 171 37.51% -0.22
0.76 37.63% 178 0 223.85 236.65 1,280.00 41.90 53.80 0 45 36.84% -0.24
0.74 37.14% 263 1 209.90 221.20 1,300.00 47.75 58.15 6 236 36.40% -0.26
0.72 37.35% 110 0 196.40 210.10 1,320.00 53.60 63.95 2 63 36.06% -0.28
0.69 37.09% 120 0 184.85 195.35 1,340.00 62.00 68.30 2 23 35.76% -0.30
0.67 36.56% 129 1 170.70 182.50 1,360.00 70.25 77.60 2 17 36.08% -0.33
0.65 36.28% 225 1 158.75 169.90 1,380.00 77.50 86.40 22 25 35.98% -0.36
0.62 36.07% 355 3 147.20 158.25 1,400.00 86.15 94.20 0 86 35.77% -0.38
0.60 36.05% 252 2 136.75 147.80 1,420.00 95.30 103.90 0 26 35.77% -0.41
0.57 35.47% 310 4 123.50 137.40 1,440.00 100.85 114.10 2 12 35.14% -0.43
0.54 35.16% 264 1 113.55 126.50 1,460.00 113.10 124.00 3 21 35.31% -0.46
0.52 35.53% 108 0 106.50 118.35 1,480.00 122.50 134.65 2 8 35.01% -0.49
0.49 34.94% 830 10 97.15 106.95 1,500.00 132.00 145.70 0 125 34.63% -0.52
0.47 35.33% 78 0 89.95 101.10 1,520.00 143.60 157.45 0 6 34.51% -0.55
0.44 34.81% 101 4 82.35 90.40 1,540.00 157.20 169.95 0 2 34.64% -0.57
0.42 34.70% 170 8 76.55 81.65 1,560.00 168.95 184.25 0 22 34.62% -0.60
0.39 34.92% 572 1 66.45 80.30 1,580.00 181.60 197.45 0 6 34.41% -0.63
0.37 34.55% 301 9 63.85 68.50 1,600.00 195.80 208.70 1 15 33.98% -0.65
0.35 34.74% 47 0 55.30 67.05 1,620.00 211.50 223.05 0 5 34.14% -0.68
0.32 34.63% 65 0 50.30 60.95 1,640.00 224.25 240.20 0 0 34.13% -0.70
0.30 34.66% 121 1 46.10 55.70 1,660.00 240.95 255.30 0 3 34.32% -0.72
0.27 33.59% 156 1 37.75 49.05 1,680.00 257.10 268.75 0 2 33.96% -0.75
0.26 34.59% 179 4 39.15 45.10 1,700.00 270.85 284.90 0 6 33.48% -0.77
0.24 34.23% 141 0 31.45 43.30 1,720.00 287.20 301.25 0 0 33.37% -0.79
0.22 34.12% 169 0 27.65 39.65 1,740.00 305.90 318.15 0 0 33.76% -0.81
0.21 34.29% 87 6 25.90 35.90 1,760.00 321.05 337.00 0 0 33.67% -0.83
0.19 34.31% 55 0 22.60 33.45 1,780.00 338.70 354.50 0 0 33.71% -0.85
0.17 33.70% 38 3 20.00 28.05 1,800.00 358.45 372.35 0 0 34.29% -0.86
0.17 34.72% 60 0 19.65 27.90 1,820.00 375.75 390.60 0 0 34.20% -0.87
0.14 33.60% 91 0 15.50 23.10 1,840.00 394.10 409.15 0 1 34.38% -0.88
0.14 34.01% 41 0 13.25 22.95 1,860.00 412.00 427.40 0 0 34.16% -0.90
0.12 33.52% 14 0 11.10 19.80 1,880.00 430.55 446.35 0 0 34.30% -0.91
0.11 33.69% 47 0 11.10 17.15 1,900.00 449.70 464.55 0 1 34.22% -0.92
0.10 32.92% 6 0 7.35 15.70 1,920.00 469.20 484.90 0 0 35.29% -0.92
0.10 34.60% 2 3 11.10 14.20 1,940.00 488.65 504.45 0 0 35.93% -0.92
0.09 34.51% 6 0 5.55 16.95 1,960.00 508.40 524.25 0 0 36.86% -0.92
0.08 34.84% 0 0 5.60 15.45 1,980.00 528.25 545.45 0 0 38.54% -0.92
0.08 35.92% 26 0 6.70 14.95 2,000.00 547.65 564.25 0 0 38.80% -0.92
0.07 35.20% 16 0 4.40 13.40 2,020.00 567.70 584.20 0 0 39.98% -0.92
0.06 34.06% 3 0 1.83 11.80 2,040.00 588.20 605.40 0 0 41.97% -0.91
0.05 34.02% 0 0 1.08 11.00 2,060.00 608.15 625.35 0 0 43.09% -0.91
0.05 34.97% 0 0 0.57 11.90 2,080.00 628.15 645.35 0 0 44.25% -0.90
0.05 35.28% 252 0 4.25 7.45 2,100.00 647.95 664.10 0 0 44.76% -0.91
0.05 36.59% 1 0 0.20 12.55 2,120.00 668.15 685.35 0 0 46.58% -0.90
0.05 37.09% 1 0 0.01 12.35 2,140.00 688.15 705.35 0 0 47.75% -0.90
0.04 35.69% 5 0 0.00 4.50 2,160.00 708.15 725.35 0 0 48.91% -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