LLY Option Chain

±100%
to

Showing results for LLY, 2027-06-17(w), calls & puts

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
1.00 49.19% 8 1 1,122.75 1,139.10 320.00 0.00 0.59 0 41 77.15% 0.00
1.00 49.80% 3 1 1,113.00 1,129.05 330.00 0.00 1.94 0 89 87.45% -0.01
1.00 49.92% 14 0 1,102.00 1,120.00 340.00 0.00 2.91 0 123 90.83% -0.01
1.00 49.73% 12 0 1,092.00 1,110.00 350.00 0.00 4.90 0 47 96.67% -0.01
1.00 49.33% 1 0 1,083.20 1,100.15 360.00 0.00 4.90 0 51 94.84% -0.01
1.00 48.79% 6 0 1,073.15 1,091.45 370.00 0.00 4.90 0 20 93.06% -0.01
1.00 48.17% 5 0 1,064.50 1,080.75 380.00 0.00 4.90 0 9 91.33% -0.01
1.00 47.49% 10 0 1,054.80 1,070.75 390.00 0.00 4.90 0 21 89.66% -0.01
1.00 46.76% 45 0 1,046.00 1,061.35 400.00 0.00 4.90 0 129 88.03% -0.01
1.00 46.02% 8 0 1,036.30 1,051.05 410.00 0.00 4.90 0 1 86.44% -0.01
1.00 45.26% 9 0 1,026.65 1,041.15 420.00 0.00 4.90 0 7 84.89% -0.01
1.00 44.49% 9 0 1,016.00 1,032.35 430.00 0.00 4.90 0 43 83.39% -0.01
1.00 43.73% 10 0 1,006.35 1,022.70 440.00 0.00 4.90 0 55 81.92% -0.01
1.00 42.97% 19 0 997.65 1,013.00 450.00 0.00 4.90 0 554 80.48% -0.01
1.00 42.21% 1 0 986.95 1,003.05 460.00 0.00 4.90 0 19 79.08% -0.01
1.00 41.47% 33 0 978.30 993.30 470.00 0.00 4.90 0 39 77.71% -0.01
1.00 40.74% 4 0 967.60 984.00 480.00 0.00 4.90 0 26 76.37% -0.01
1.00 40.02% 8 0 957.95 974.30 490.00 0.00 4.90 0 43 75.06% -0.01
1.00 39.32% 26 0 949.35 964.70 500.00 0.00 4.90 0 289 73.78% -0.01
1.00 38.62% 4 0 939.20 955.05 510.00 0.00 4.90 0 16 72.53% -0.01
1.00 37.94% 7 0 928.95 945.15 520.00 0.00 3.85 0 298 68.53% -0.01
1.00 37.27% 12 0 920.40 935.45 530.00 0.00 4.15 0 31 68.19% -0.01
1.00 36.62% 5 0 910.75 926.10 540.00 0.00 3.20 0 184 64.34% -0.01
1.00 35.97% 33 0 900.05 916.40 550.00 0.00 3.60 0 84 64.42% -0.01
1.00 35.34% 2 0 890.40 906.75 560.00 0.00 4.00 0 45 64.41% -0.01
1.00 41.02% 3 0 881.70 897.20 570.00 0.00 4.20 0 35 63.84% -0.01
1.00 34.11% 10 0 871.15 887.55 580.00 0.00 4.30 0 150 63.01% -0.01
0.99 44.53% 10 0 862.45 877.95 590.00 0.00 4.20 0 238 61.72% -0.01
1.00 35.63% 42 0 851.90 868.40 600.00 0.20 8.20 0 482 60.68% -0.01
0.99 41.77% 15 0 842.35 858.90 610.00 0.00 4.00 0 67 59.19% -0.01
0.99 47.00% 9 0 833.85 849.15 620.00 0.00 2.63 0 218 54.50% -0.01
0.99 48.28% 46 3 824.25 840.00 630.00 0.86 3.15 1 25 51.50% -0.01
0.99 43.55% 81 0 813.60 829.90 640.00 0.00 2.77 0 110 53.09% -0.01
0.99 45.56% 183 0 804.00 820.85 650.00 0.01 2.89 0 118 47.59% -0.01
0.99 48.48% 30 0 795.55 811.50 660.00 0.00 4.75 0 143 55.98% -0.02
0.99 46.39% 34 0 784.95 801.95 670.00 0.10 10.00 0 131 55.62% -0.02
0.99 46.25% 26 0 775.40 792.35 680.00 0.00 4.90 0 38 54.40% -0.02
0.99 46.65% 16 0 765.90 783.05 690.00 0.01 10.00 0 94 53.68% -0.02
0.98 48.08% 101 0 757.40 773.60 700.00 1.68 3.75 0 129 47.75% -0.01
0.98 46.85% 64 0 747.90 763.30 710.00 0.01 8.65 0 83 50.60% -0.02
0.98 46.98% 97 0 738.45 754.00 720.00 0.16 6.95 0 103 48.13% -0.02
0.98 46.45% 20 0 728.00 745.20 730.00 0.01 10.00 0 189 50.13% -0.02
0.98 47.10% 51 0 719.50 735.55 740.00 2.10 8.55 0 1,790 49.82% -0.02
0.98 46.23% 98 0 710.20 725.30 750.00 0.01 6.00 0 221 44.46% -0.02
0.98 45.61% 70 0 699.75 716.45 760.00 0.01 12.55 0 48 49.61% -0.03
0.98 45.65% 57 0 690.40 707.20 770.00 0.01 12.30 0 65 48.57% -0.03
0.97 45.37% 88 0 681.80 696.90 780.00 1.92 7.50 0 131 45.46% -0.02
0.97 44.82% 50 0 672.05 687.45 790.00 0.39 13.05 0 79 47.69% -0.03
0.97 45.42% 321 0 662.40 679.40 800.00 3.35 9.95 0 682 46.76% -0.03
0.97 44.98% 46 0 653.65 669.15 810.00 1.08 11.60 0 104 45.52% -0.03
0.97 45.42% 83 0 644.50 660.65 820.00 4.20 13.70 0 250 47.91% -0.04
0.97 43.99% 2,184 0 635.05 649.65 830.00 2.54 13.90 0 428 46.25% -0.04
0.97 42.49% 34 0 625.45 638.70 840.00 6.15 10.35 3 83 45.46% -0.04
0.96 42.76% 102 0 616.75 629.50 850.00 5.45 13.50 0 677 45.97% -0.04
0.96 43.83% 18 0 607.40 622.50 860.00 3.60 12.50 0 185 43.62% -0.04
0.96 44.40% 27 0 598.00 615.00 870.00 6.75 14.50 0 134 45.46% -0.04
0.95 43.36% 54 0 588.90 604.15 880.00 5.05 15.30 0 116 44.21% -0.04
0.95 42.91% 43 0 579.85 594.40 890.00 8.45 14.50 0 246 44.60% -0.05
0.95 43.35% 490 1 570.95 586.45 900.00 9.20 15.35 3 530 44.47% -0.05
0.95 42.87% 82 0 562.40 576.25 910.00 8.40 14.80 0 67 43.08% -0.05
0.94 42.48% 118 0 552.85 567.25 920.00 7.10 17.80 0 148 42.99% -0.05
0.94 42.57% 86 0 543.90 558.90 930.00 10.70 18.35 0 85 43.80% -0.06
0.94 42.78% 157 0 535.15 550.80 940.00 11.75 18.95 0 152 43.58% -0.06
0.94 41.95% 204 0 526.40 540.00 950.00 13.00 18.50 0 244 43.05% -0.07
0.93 42.25% 194 1 517.55 532.45 960.00 13.70 20.05 0 51 43.00% -0.07
0.93 41.32% 151 0 508.75 521.40 970.00 14.95 20.15 0 337 42.62% -0.07
0.92 42.14% 62 0 499.80 515.80 980.00 14.55 23.40 0 136 42.70% -0.08
0.92 41.46% 96 0 491.15 505.40 990.00 16.75 26.80 0 71 43.53% -0.09
0.92 40.79% 438 0 482.55 494.95 1,000.00 18.70 24.70 3 831 42.65% -0.09
0.91 41.14% 11 0 473.85 488.10 1,010.00 18.70 26.95 0 118 42.44% -0.09
0.91 41.00% 110 0 465.30 479.55 1,020.00 17.40 25.55 46 36 40.86% -0.09
0.90 40.99% 62 0 456.80 471.55 1,030.00 21.65 26.35 2 109 41.39% -0.10
0.90 41.11% 237 0 448.90 463.60 1,040.00 22.45 30.05 0 263 41.70% -0.10
0.89 41.03% 198 0 440.05 456.00 1,050.00 24.25 31.25 0 426 41.59% -0.11
0.89 40.74% 13 0 432.15 446.65 1,060.00 23.80 33.05 0 407 41.06% -0.11
0.88 40.42% 36 0 423.50 438.05 1,070.00 25.45 33.60 0 85 40.73% -0.12
0.88 40.22% 29 0 415.15 429.70 1,080.00 26.40 36.15 0 69 40.66% -0.12
0.87 39.63% 258 0 407.15 419.35 1,090.00 28.10 38.10 0 65 40.60% -0.13
0.87 39.60% 1,312 0 399.40 411.35 1,100.00 30.00 39.60 0 346 40.46% -0.13
0.86 39.79% 39 0 391.10 405.15 1,110.00 31.55 41.15 0 61 40.23% -0.14
0.86 39.55% 28 0 383.25 396.55 1,120.00 33.00 43.20 0 200 40.06% -0.14
0.85 39.48% 29 0 375.55 388.80 1,130.00 35.20 42.35 2 27 39.45% -0.15
0.84 39.54% 1,730 0 367.75 381.95 1,140.00 36.30 46.85 0 74 39.64% -0.16
0.84 39.38% 92 0 359.90 374.20 1,150.00 38.25 48.90 2 37 39.49% -0.16
0.83 39.16% 35 0 352.35 365.90 1,160.00 43.20 51.10 8 73 39.88% -0.17
0.82 39.13% 28 0 344.80 358.80 1,170.00 42.20 52.15 0 41 38.99% -0.18
0.82 38.95% 65 0 337.35 350.90 1,180.00 45.35 55.65 0 50 39.23% -0.18
0.81 38.63% 43 0 329.95 342.25 1,190.00 48.85 55.15 8 34 38.82% -0.19
0.80 38.86% 374 2 322.70 336.95 1,200.00 51.05 58.20 12 131 38.77% -0.20
0.79 38.60% 191 0 315.30 328.95 1,210.00 54.80 61.70 5 30 39.00% -0.21
0.79 38.19% 73 0 308.35 319.60 1,220.00 54.90 63.90 0 76 38.43% -0.21
0.78 38.06% 61 0 301.25 312.35 1,230.00 57.95 67.95 2 52 38.58% -0.22
0.77 38.17% 86 0 294.35 306.70 1,240.00 61.30 71.20 0 53 38.62% -0.23
0.76 38.11% 109 2 287.50 300.00 1,250.00 64.20 74.15 0 85 38.52% -0.24
0.76 37.92% 60 0 280.70 292.55 1,260.00 66.45 76.05 3 64 38.15% -0.24
0.75 38.01% 28 0 275.55 285.55 1,270.00 70.20 80.35 0 39 38.32% -0.25
0.74 37.74% 143 0 267.50 279.10 1,280.00 72.15 84.45 4 61 38.17% -0.26
0.73 37.66% 105 0 260.95 272.70 1,290.00 78.05 89.25 8 27 38.64% -0.27
0.72 37.93% 492 2 256.45 267.00 1,300.00 82.30 87.85 32 660 38.01% -0.28
0.71 37.76% 276 0 247.90 262.25 1,310.00 82.35 94.05 0 18 37.83% -0.29
0.70 37.67% 1,085 2 242.10 255.60 1,320.00 88.45 95.55 6 22 37.80% -0.30
0.70 37.41% 152 0 236.35 247.70 1,330.00 90.10 101.00 0 4 37.68% -0.31
0.69 37.45% 131 2 230.40 242.55 1,340.00 94.55 105.05 0 21 37.71% -0.32
0.68 37.41% 317 1 224.70 236.65 1,350.00 98.85 111.25 0 13 37.97% -0.33
0.67 37.32% 92 0 218.40 231.15 1,360.00 101.65 115.25 0 53 37.74% -0.34
0.65 37.07% 138 0 207.05 218.95 1,380.00 110.05 123.80 1 34 37.63% -0.35
0.63 37.26% 285 0 197.15 209.60 1,400.00 118.90 132.55 1 30 37.50% -0.37
0.61 37.17% 127 1 186.55 199.50 1,420.00 127.55 140.65 10 129 37.18% -0.39
0.59 37.00% 140 2 176.85 188.50 1,440.00 137.30 149.10 2 14 36.94% -0.41
0.58 36.71% 182 4 165.55 178.80 1,460.00 145.25 159.15 1 20 36.60% -0.43
0.56 36.80% 59 2 157.75 169.55 1,480.00 158.65 169.35 1 11 36.81% -0.45
0.54 36.28% 468 0 147.40 158.35 1,500.00 167.65 180.35 0 30 36.51% -0.47
0.52 36.23% 190 1 139.45 149.50 1,520.00 179.80 192.05 2 16 36.57% -0.49
0.50 36.50% 234 2 132.55 143.20 1,540.00 191.00 203.75 0 12 36.44% -0.51
0.48 36.16% 68 0 123.05 134.80 1,560.00 203.40 214.85 0 7 36.29% -0.53
0.46 36.61% 238 0 119.30 128.25 1,580.00 215.80 228.35 0 79 36.32% -0.55
0.45 36.23% 428 3 109.75 120.85 1,600.00 228.60 241.25 0 13 36.26% -0.57
0.43 36.29% 106 4 102.10 116.10 1,620.00 240.40 256.40 0 3 36.25% -0.59
0.41 36.00% 73 0 95.70 107.75 1,640.00 254.10 270.20 0 5 36.23% -0.61
0.39 36.33% 184 0 90.45 104.05 1,660.00 268.10 281.65 0 2 35.89% -0.63
0.38 36.06% 70 8 83.45 97.65 1,680.00 282.30 295.95 0 2 35.82% -0.65
0.36 35.90% 110 2 78.25 90.95 1,700.00 296.95 312.95 0 4 36.08% -0.67
0.34 35.70% 19 0 72.90 84.75 1,720.00 312.00 325.15 0 4 35.70% -0.69
0.33 35.90% 113 2 69.10 80.70 1,740.00 326.85 340.95 0 2 35.67% -0.70
0.31 35.78% 124 0 65.05 74.85 1,760.00 343.10 355.50 0 2 35.58% -0.72
0.30 36.01% 104 0 60.60 72.55 1,780.00 358.35 374.85 0 12 35.95% -0.73
0.28 35.42% 163 62 55.25 65.45 1,800.00 376.55 391.05 0 3 36.25% -0.75
0.27 35.56% 70 113 52.85 61.35 1,820.00 392.95 407.55 0 1 36.26% -0.76
0.26 35.63% 196 16 51.45 56.15 1,840.00 409.90 424.30 0 2 36.32% -0.78
0.24 35.56% 95 0 46.05 54.35 1,860.00 426.10 441.35 0 0 36.24% -0.79
0.23 35.70% 54 0 42.80 52.25 1,880.00 443.60 458.65 0 0 36.34% -0.80
0.22 35.76% 426 83 40.35 49.10 1,900.00 461.50 476.00 0 3 36.46% -0.82
0.21 35.42% 11 4 35.80 45.80 1,920.00 478.90 493.10 0 1 36.38% -0.83
0.20 35.69% 0 0 33.85 44.20 1,940.00 496.80 512.00 0 2 36.68% -0.84
0.19 35.47% 1 0 29.90 41.85 1,960.00 514.35 527.50 0 2 36.12% -0.86
0.17 35.18% 1 0 27.65 37.75 1,980.00 534.85 548.55 0 1 37.36% -0.85
0.17 35.40% 437 59 26.30 36.00 2,000.00 551.70 567.30 0 2 37.25% -0.86
0.16 35.10% 2 3 24.75 31.90 2,020.00 570.70 586.35 0 1 37.66% -0.87
0.15 35.01% 54 0 21.55 30.85 2,040.00 590.15 605.70 0 0 38.24% -0.87
0.14 35.01% 1 0 19.85 29.00 2,060.00 609.55 625.20 0 0 38.83% -0.88
0.13 35.41% 41 50 22.35 25.10 2,080.00 631.40 644.85 0 0 40.08% -0.87
0.12 35.23% 6 0 17.05 26.45 2,100.00 648.75 664.60 0 0 40.20% -0.88
0.12 35.63% 9 0 15.95 26.35 2,120.00 668.45 685.65 0 0 41.27% -0.87
0.11 35.58% 4 0 14.65 24.65 2,140.00 687.65 704.25 0 0 41.55% -0.88
0.11 35.62% 13 21 14.20 22.65 2,160.00 706.65 724.60 0 0 42.24% -0.88


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