LLY Option Chain

±100%
to

Showing results for LLY, 2028-01-21(m), calls & puts

Calls Puts
Delta IV Open Interest Volume Bid Ask Strike Bid Ask Volume Open Interest IV Delta
0.99 33.76% 173 0 1,092.00 1,110.00 360.00 0.00 2.44 0 374 61.25% -0.01
0.99 33.89% 13 0 1,082.00 1,102.00 370.00 0.00 9.75 0 152 75.75% -0.02
0.99 33.81% 12 0 1,074.00 1,092.00 380.00 0.00 9.80 0 155 74.45% -0.02
0.99 33.58% 2 0 1,064.00 1,082.00 390.00 0.00 3.90 0 484 62.18% -0.01
0.99 33.25% 5 0 1,054.00 1,074.00 400.00 0.00 3.30 0 46 59.50% -0.01
0.99 32.86% 1 0 1,046.00 1,064.00 410.00 0.00 9.80 0 65 70.54% -0.02
0.99 32.41% 0 0 1,036.00 1,054.00 420.00 0.00 7.55 0 73 65.95% -0.02
0.99 31.94% 1 0 1,026.00 1,046.00 430.00 0.00 9.80 0 214 68.10% -0.02
0.99 31.45% 1 0 1,018.00 1,036.00 440.00 0.90 3.40 0 36 52.08% -0.01
0.99 30.95% 6 0 1,008.00 1,026.00 450.00 0.27 11.50 0 715 59.87% -0.01
0.99 30.44% 12 0 998.00 1,018.00 460.00 0.01 11.55 0 30 58.66% -0.01
0.99 29.94% 0 0 990.00 1,008.00 470.00 0.00 7.60 0 23 60.57% -0.02
0.99 29.43% 0 0 980.00 1,000.00 480.00 0.00 9.80 0 34 62.52% -0.02
0.99 28.93% 0 0 972.00 990.00 490.00 0.30 19.95 0 32 61.88% -0.02
0.99 28.44% 62 0 962.00 980.00 500.00 0.00 9.80 0 140 60.46% -0.02
0.99 27.95% 11 0 952.00 972.00 510.00 0.01 12.05 0 6 54.31% -0.02
0.99 27.47% 20 0 944.00 962.00 520.00 0.53 20.00 0 79 59.03% -0.02
0.99 35.24% 4 0 934.00 954.00 530.00 0.00 9.80 0 95 57.53% -0.02
0.99 38.47% 22 0 926.00 944.00 540.00 0.44 12.45 0 35 52.29% -0.02
0.99 40.13% 23 0 916.00 936.00 550.00 2.15 13.10 0 25 53.05% -0.02
0.99 41.18% 26 0 908.00 926.00 560.00 2.53 11.40 0 46 51.32% -0.02
0.99 38.60% 3 0 898.00 916.00 570.00 0.51 17.20 0 13 52.83% -0.02
0.98 42.41% 1 0 890.00 908.00 580.00 0.80 13.05 0 41 49.61% -0.02
0.98 42.76% 9 0 880.00 900.00 590.00 0.76 13.20 0 8 48.88% -0.02
0.98 40.91% 12 0 870.00 890.00 600.00 4.30 12.80 0 48 49.97% -0.02
0.98 41.52% 24 0 852.00 872.00 620.00 2.60 13.75 0 16 47.96% -0.02
0.98 41.67% 32 0 844.00 862.00 630.00 2.04 13.95 0 28 46.99% -0.02
0.98 41.76% 13 0 834.00 854.00 640.00 2.41 14.20 0 6 46.57% -0.02
0.98 41.79% 11 0 826.00 844.00 650.00 2.82 14.40 0 38 46.15% -0.03
0.97 43.05% 11 0 818.00 836.00 660.00 3.20 14.65 0 6 45.73% -0.03
0.97 41.71% 9 0 808.00 826.00 670.00 4.50 10.00 0 19 43.22% -0.02
0.97 42.76% 23 0 800.00 818.00 680.00 4.15 15.15 0 10 44.98% -0.03
0.97 41.49% 4 0 790.00 808.00 690.00 2.30 15.45 0 40 43.51% -0.03
0.97 42.37% 25 0 782.00 800.00 700.00 6.60 12.20 0 353 43.31% -0.03
0.96 42.15% 15 0 772.00 792.00 710.00 4.20 16.55 0 96 43.49% -0.03
0.96 41.91% 30 0 764.00 782.00 720.00 6.10 17.15 0 100 43.83% -0.04
0.96 42.52% 13 0 756.00 774.00 730.00 4.00 17.75 0 5 42.52% -0.03
0.96 42.22% 4 0 746.00 766.00 740.00 6.80 18.40 0 311 43.19% -0.04
0.96 41.91% 27 0 738.00 756.00 750.00 9.25 19.05 0 566 43.61% -0.04
0.96 40.86% 13 0 728.10 746.00 760.00 7.05 19.75 0 36 42.38% -0.04
0.95 41.99% 12 0 720.00 740.00 770.00 6.00 26.00 0 14 43.45% -0.05
0.95 41.63% 17 0 712.00 730.00 780.00 10.10 23.90 0 123 43.38% -0.05
0.95 41.93% 10 0 704.00 722.00 790.00 12.30 26.00 0 172 43.96% -0.05
0.95 40.91% 71 0 694.00 712.00 800.00 15.25 24.50 0 219 43.66% -0.06
0.94 40.95% 20 0 686.00 703.30 810.00 14.85 26.95 0 40 43.51% -0.06
0.94 41.35% 13 0 678.00 696.00 820.00 16.35 25.80 0 179 42.90% -0.06
0.94 40.95% 19 0 668.00 688.00 830.00 12.10 30.00 0 20 42.19% -0.06
0.94 40.54% 22 0 660.00 678.00 840.00 16.30 25.15 0 94 41.34% -0.06
0.93 40.65% 38 0 652.00 670.00 850.00 18.30 30.75 0 139 42.55% -0.07
0.93 40.73% 16 0 644.00 662.00 860.00 16.75 29.20 0 77 41.11% -0.07
0.92 40.78% 7 0 636.00 654.00 870.00 17.25 34.00 0 22 41.67% -0.07
0.92 40.33% 27 0 628.00 644.00 880.00 16.00 36.00 0 15 41.15% -0.07
0.92 39.88% 17 0 618.00 636.00 890.00 22.50 31.90 0 52 41.00% -0.08
0.92 39.88% 104 1 610.00 628.00 900.00 25.10 33.80 1 492 41.27% -0.08
0.91 39.85% 32 0 602.00 620.00 910.00 23.60 40.00 0 79 41.54% -0.09
0.91 40.21% 47 0 594.00 614.00 920.00 23.00 41.50 0 122 41.03% -0.09
0.91 39.73% 18 0 586.00 604.00 930.00 23.80 42.00 0 80 40.59% -0.09
0.90 39.64% 68 0 578.00 596.00 940.00 28.10 39.85 0 66 40.32% -0.09
0.90 39.65% 58 1 570.60 588.00 950.00 30.90 43.30 0 258 40.78% -0.10
0.90 39.41% 22 0 562.00 580.00 960.00 31.75 45.50 0 49 40.62% -0.10
0.89 39.27% 17 0 554.00 572.00 970.00 32.90 46.85 0 10 40.36% -0.11
0.89 39.11% 26 0 546.00 564.00 980.00 36.05 44.55 1 11 39.82% -0.11
0.88 39.62% 23 0 540.00 558.00 990.00 37.45 46.00 0 48 39.61% -0.11
0.88 39.10% 413 2 532.00 548.00 1,000.00 38.55 46.90 3 304 39.25% -0.12
0.87 39.21% 32 0 524.00 541.95 1,010.00 40.35 53.80 0 34 39.93% -0.12
0.87 39.00% 54 0 516.00 534.00 1,020.00 44.00 49.85 0 27 39.19% -0.13
0.87 39.07% 32 1 510.00 526.00 1,030.00 46.50 52.05 1 56 39.21% -0.13
0.86 39.13% 241 0 502.00 520.00 1,040.00 44.00 59.80 0 19 39.28% -0.14
0.86 38.46% 224 1 494.00 509.20 1,050.00 49.25 58.05 0 247 39.09% -0.14
0.85 38.89% 25 0 488.00 504.00 1,060.00 51.40 60.45 0 209 39.03% -0.15
0.85 38.88% 19 0 480.00 498.00 1,070.00 50.00 68.00 0 26 39.17% -0.15
0.84 38.59% 22 0 472.00 490.00 1,080.00 55.60 70.00 0 61 39.47% -0.16
0.83 39.03% 436 5 462.00 476.00 1,100.00 60.15 71.30 0 237 38.81% -0.17
0.82 38.74% 66 0 447.00 462.00 1,120.00 67.35 78.70 0 169 39.19% -0.18
0.81 38.41% 57 8 432.00 448.00 1,140.00 71.75 86.00 0 81 39.13% -0.19
0.80 38.37% 52 0 418.00 435.95 1,160.00 74.85 91.30 0 202 38.64% -0.20
0.79 38.23% 35 0 405.50 422.00 1,180.00 82.75 94.55 1 12 38.42% -0.21
0.78 38.25% 254 9 396.00 406.95 1,200.00 91.10 100.60 17 320 38.49% -0.22
0.77 37.95% 43 0 380.00 396.00 1,220.00 97.50 109.55 3 77 38.60% -0.24
0.76 37.91% 53 0 368.00 384.00 1,240.00 100.45 117.90 0 21 38.23% -0.25
0.74 37.82% 40 0 356.00 372.00 1,260.00 106.00 124.00 0 94 37.86% -0.26
0.73 37.87% 68 0 344.00 362.00 1,280.00 116.75 132.00 0 55 38.13% -0.27
0.72 38.06% 777 0 336.00 350.00 1,300.00 123.35 140.00 0 51 37.94% -0.29
0.71 37.81% 300 1 324.00 338.00 1,320.00 133.30 148.00 0 13 38.01% -0.30
0.69 37.66% 78 0 311.50 328.00 1,340.00 141.10 156.00 0 5 37.84% -0.31
0.68 37.56% 93 2 302.00 316.00 1,360.00 146.00 164.00 0 4 37.36% -0.33
0.67 37.21% 119 12 290.00 304.15 1,380.00 156.00 169.75 0 8 37.09% -0.34
0.66 37.30% 297 3 282.00 293.80 1,400.00 166.00 180.30 17 6 37.19% -0.35
0.64 36.94% 67 1 270.00 282.80 1,420.00 182.00 189.90 0 2 37.67% -0.37
0.63 36.98% 49 2 261.50 273.50 1,440.00 186.00 201.05 0 5 37.21% -0.38
0.62 36.82% 229 0 250.00 265.20 1,460.00 196.00 209.85 0 217 37.02% -0.40
0.61 37.02% 93 3 243.80 256.55 1,480.00 206.00 220.40 0 15 36.93% -0.41
0.59 36.83% 545 2 234.00 247.20 1,500.00 218.00 231.15 10 147 36.98% -0.42
0.58 36.66% 73 0 224.00 238.80 1,520.00 228.00 242.30 0 7 36.84% -0.44
0.57 36.85% 21 0 216.00 233.30 1,540.00 238.00 253.85 0 2 36.70% -0.45
0.55 36.60% 54 0 209.50 221.25 1,560.00 250.00 265.30 0 3 36.67% -0.47
0.54 36.51% 149 0 200.00 214.75 1,580.00 262.00 277.25 0 3 36.64% -0.48
0.53 36.71% 562 0 196.00 206.80 1,600.00 274.00 288.50 0 12 36.51% -0.50
0.52 36.63% 32 0 188.00 199.80 1,620.00 286.00 301.10 0 2 36.44% -0.51
0.50 36.34% 54 0 178.00 192.65 1,640.00 300.00 315.05 0 2 36.61% -0.53
0.49 36.31% 229 1 172.00 185.05 1,660.00 314.00 328.00 0 6 36.65% -0.54
0.48 36.37% 13 0 166.00 179.10 1,680.00 328.00 339.10 0 0 36.51% -0.55
0.47 36.32% 63 0 160.00 172.20 1,700.00 340.00 354.20 0 10 36.49% -0.57
0.46 36.31% 24 0 154.00 166.25 1,720.00 354.00 368.25 0 0 36.50% -0.58
0.44 36.40% 10 0 148.00 161.85 1,740.00 366.00 382.30 0 0 36.32% -0.60
0.43 36.12% 8 4 142.00 153.25 1,760.00 382.00 396.40 0 2 36.43% -0.61
0.43 36.04% 49 0 138.00 150.85 1,770.00 390.00 403.75 0 11 36.50% -0.61
0.42 36.13% 35 0 136.00 148.65 1,780.00 396.00 410.55 0 3 36.34% -0.62
0.41 36.09% 86 0 130.00 143.85 1,800.00 411.10 424.25 0 5 36.27% -0.64
0.40 36.14% 89 0 126.00 138.45 1,820.00 426.00 440.15 0 2 36.33% -0.65
0.39 36.01% 128 0 120.00 133.15 1,840.00 442.00 456.00 0 9 36.46% -0.66
0.38 36.43% 14 0 117.80 131.00 1,860.00 458.00 474.00 0 2 36.75% -0.67
0.37 36.16% 67 1 112.00 124.60 1,880.00 474.00 490.00 0 2 36.83% -0.68
0.36 36.20% 416 0 108.00 120.35 1,900.00 491.25 506.00 0 8 37.00% -0.69
0.35 36.23% 1 0 102.00 118.35 1,920.00 504.00 522.00 0 0 36.69% -0.71
0.34 36.46% 2 0 100.00 114.80 1,940.00 522.00 540.00 0 0 37.06% -0.71
0.33 36.37% 9 0 94.00 112.00 1,960.00 538.00 556.00 0 0 37.01% -0.73
0.32 36.34% 1 0 90.00 108.00 1,980.00 554.00 572.00 0 0 36.91% -0.74
0.31 36.08% 152 0 88.00 99.85 2,000.00 572.00 590.00 0 0 37.21% -0.75
0.30 36.37% 7 0 84.00 100.00 2,020.00 588.00 606.00 0 0 37.05% -0.76
0.29 36.22% 0 0 80.00 95.65 2,040.00 606.00 624.00 0 0 37.30% -0.77
0.29 36.31% 5 0 76.00 94.00 2,060.00 624.00 642.00 0 0 37.52% -0.77
0.28 36.52% 10 0 74.00 91.95 2,080.00 642.00 660.00 0 2 37.73% -0.78
0.27 36.34% 74 0 70.00 88.00 2,100.00 660.00 678.00 0 1 37.92% -0.79
0.26 36.52% 0 0 68.00 86.00 2,120.00 678.00 696.00 0 0 38.08% -0.80
0.25 36.30% 0 0 64.00 82.00 2,140.00 696.00 714.00 0 0 38.22% -0.80
0.25 36.34% 8 0 62.50 78.45 2,160.00 714.00 732.00 0 0 38.33% -0.81


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