NYSE · Options

Eli Lilly & Co. (LLY) Options Chain, IV & Open Interest

Options chain for LLY: the strikes shown below, with bid/ask, volume, open interest, and implied volatility. Greeks are currently unavailable.

Last confirmed price: $1,307+2.83%; Oct 22, 2026, 4:00 PM EDT · Prices may be delayed
Market cap · last reported: $1.17T; Oct 23, 2026 · Valuation and sources

Data dates

Prices as of Oct 22, 4:00 PM EDT · Fundamentals checked Oct 23, 8:03 AM EDT · Statement period ended Jun 30, 2026

Displayed contracts: 80; Sample of 263 for this expiry · 874 across all expirations

Selected expiration: 2026-10-23; Sample · 80 of 263 contracts

Put / call volume ratio: 0.71; Table sample · Puts 5.3K · Calls 7.4K

Put / call OI (selected expiry): 0.23; Puts 4.3K · Calls 18.5K · table sample

Expiration strip

Choose an expiration.

2026-10-23 2026-10-30 2026-11-06 2026-11-13

Options surface

LLY 2026-10-23 — a sample of strikes nearest the quote, with IV.

Nearest spot strike $1,305.00

LLY 2026-10-23 options chain — strikes with bid/ask, volume, and open interest, IV
Contract ID	Type	Expiry	Strike	Bid	Ask	Last	Mark	Contract volume	Open interest	Feed date	Last trade (ET)	IV
LLY261023C01202500	call	2026-10-23	$1,202.50	—	—	$114.55	Last $114.55	1	10	2026-10-23	Oct 22, 2026, 11:19 AM	0.00%
LLY261023P01202500	put	2026-10-23	$1,202.50	—	—	$0.20	Last $0.20	1	27	2026-10-23	Oct 22, 2026, 1:27 PM	25.00%
LLY261023C01205000	call	2026-10-23	$1,205.00	—	—	$106.00	Last $106.00	2	69	2026-10-23	Oct 22, 2026, 3:42 PM	0.00%
LLY261023P01205000	put	2026-10-23	$1,205.00	—	—	$0.15	Last $0.15	22	64	2026-10-23	Oct 22, 2026, 1:39 PM	25.00%
LLY261023C01207500	call	2026-10-23	$1,207.50	—	—	$61.18	Last $61.18	13	19	2026-10-23	Oct 21, 2026, 11:06 AM	0.00%
LLY261023P01207500	put	2026-10-23	$1,207.50	—	—	$0.09	Last $0.09	4	26	2026-10-23	Oct 22, 2026, 12:19 PM	25.00%
LLY261023C01210000	call	2026-10-23	$1,210.00	—	—	$95.70	Last $95.70	10	129	2026-10-23	Oct 22, 2026, 3:00 PM	0.00%
LLY261023P01210000	put	2026-10-23	$1,210.00	—	—	$0.32	Last $0.32	58	124	2026-10-23	Oct 22, 2026, 1:57 PM	25.00%
LLY261023C01215000	call	2026-10-23	$1,215.00	—	—	$97.52	Last $97.52	3	55	2026-10-23	Oct 22, 2026, 12:46 PM	0.00%
LLY261023P01215000	put	2026-10-23	$1,215.00	—	—	$0.12	Last $0.12	60	150	2026-10-23	Oct 22, 2026, 3:27 PM	25.00%
LLY261023C01220000	call	2026-10-23	$1,220.00	—	—	$89.49	Last $89.49	6	93	2026-10-23	Oct 22, 2026, 3:59 PM	0.00%
LLY261023P01220000	put	2026-10-23	$1,220.00	—	—	$0.15	Last $0.15	44	163	2026-10-23	Oct 22, 2026, 2:17 PM	25.00%
LLY261023C01225000	call	2026-10-23	$1,225.00	—	—	$89.39	Last $89.39	1	97	2026-10-23	Oct 22, 2026, 1:45 PM	0.00%
LLY261023P01225000	put	2026-10-23	$1,225.00	—	—	$0.25	Last $0.25	68	125	2026-10-23	Oct 22, 2026, 1:53 PM	25.00%
LLY261023C01230000	call	2026-10-23	$1,230.00	—	—	$78.73	Last $78.73	6	419	2026-10-23	Oct 22, 2026, 3:53 PM	0.00%
LLY261023P01230000	put	2026-10-23	$1,230.00	—	—	$0.10	Last $0.10	45	220	2026-10-23	Oct 22, 2026, 3:45 PM	25.00%
LLY261023C01235000	call	2026-10-23	$1,235.00	—	—	$75.05	Last $75.05	15	47	2026-10-23	Oct 22, 2026, 12:16 PM	0.00%
LLY261023P01235000	put	2026-10-23	$1,235.00	—	—	$0.12	Last $0.12	75	123	2026-10-23	Oct 22, 2026, 3:56 PM	25.00%
LLY261023C01240000	call	2026-10-23	$1,240.00	—	—	$70.15	Last $70.15	32	47	2026-10-23	Oct 22, 2026, 3:59 PM	0.00%
LLY261023P01240000	put	2026-10-23	$1,240.00	—	—	$0.20	Last $0.20	160	200	2026-10-23	Oct 22, 2026, 3:44 PM	25.00%
LLY261023C01245000	call	2026-10-23	$1,245.00	—	—	$63.55	Last $63.55	3	138	2026-10-23	Oct 22, 2026, 3:59 PM	0.00%
LLY261023P01245000	put	2026-10-23	$1,245.00	—	—	$0.25	Last $0.25	38	75	2026-10-23	Oct 22, 2026, 2:14 PM	25.00%
LLY261023C01250000	call	2026-10-23	$1,250.00	—	—	$60.82	Last $60.82	45	170	2026-10-23	Oct 22, 2026, 3:35 PM	0.00%
LLY261023P01250000	put	2026-10-23	$1,250.00	—	—	$0.32	Last $0.32	368	541	2026-10-23	Oct 22, 2026, 3:59 PM	12.50%
LLY261023C01255000	call	2026-10-23	$1,255.00	—	—	$55.44	Last $55.44	4	190	2026-10-23	Oct 22, 2026, 3:44 PM	0.00%
LLY261023P01255000	put	2026-10-23	$1,255.00	—	—	$0.47	Last $0.47	201	161	2026-10-23	Oct 22, 2026, 2:00 PM	12.50%
LLY261023C01260000	call	2026-10-23	$1,260.00	—	—	$50.01	Last $50.01	65	237	2026-10-23	Oct 22, 2026, 3:52 PM	0.00%
LLY261023P01260000	put	2026-10-23	$1,260.00	—	—	$0.30	Last $0.30	501	329	2026-10-23	Oct 22, 2026, 3:57 PM	12.50%
LLY261023C01265000	call	2026-10-23	$1,265.00	—	—	$43.25	Last $43.25	25	87	2026-10-23	Oct 22, 2026, 2:38 PM	0.00%
LLY261023P01265000	put	2026-10-23	$1,265.00	—	—	$0.66	Last $0.66	384	223	2026-10-23	Oct 22, 2026, 3:58 PM	12.50%
LLY261023C01270000	call	2026-10-23	$1,270.00	—	—	$39.26	Last $39.26	106	348	2026-10-23	Oct 22, 2026, 3:53 PM	0.00%
LLY261023P01270000	put	2026-10-23	$1,270.00	—	—	$0.95	Last $0.95	362	280	2026-10-23	Oct 22, 2026, 3:56 PM	12.50%
LLY261023C01275000	call	2026-10-23	$1,275.00	—	—	$36.80	Last $36.80	34	192	2026-10-23	Oct 22, 2026, 3:25 PM	0.00%
LLY261023P01275000	put	2026-10-23	$1,275.00	—	—	$1.31	Last $1.31	185	122	2026-10-23	Oct 22, 2026, 3:58 PM	12.50%
LLY261023C01280000	call	2026-10-23	$1,280.00	—	—	$30.00	Last $30.00	253	140	2026-10-23	Oct 22, 2026, 3:46 PM	0.00%
LLY261023P01280000	put	2026-10-23	$1,280.00	—	—	$1.92	Last $1.92	524	218	2026-10-23	Oct 22, 2026, 3:58 PM	6.25%
LLY261023C01285000	call	2026-10-23	$1,285.00	—	—	$26.58	Last $26.58	140	378	2026-10-23	Oct 22, 2026, 3:59 PM	0.00%
LLY261023P01285000	put	2026-10-23	$1,285.00	—	—	$2.50	Last $2.50	201	133	2026-10-23	Oct 22, 2026, 3:58 PM	6.25%
LLY261023C01290000	call	2026-10-23	$1,290.00	—	—	$21.04	Last $21.04	238	144	2026-10-23	Oct 22, 2026, 3:59 PM	0.00%
LLY261023P01290000	put	2026-10-23	$1,290.00	—	—	$3.84	Last $3.84	468	293	2026-10-23	Oct 22, 2026, 3:59 PM	6.25%
LLY261023C01295000	call	2026-10-23	$1,295.00	—	—	$19.01	Last $19.01	237	852	2026-10-23	Oct 22, 2026, 3:45 PM	0.00%
LLY261023P01295000	put	2026-10-23	$1,295.00	—	—	$5.85	Last $5.85	196	198	2026-10-23	Oct 22, 2026, 3:54 PM	3.13%
LLY261023C01300000	call	2026-10-23	$1,300.00	—	—	$16.00	Last $16.00	661	659	2026-10-23	Oct 22, 2026, 3:57 PM	0.00%
LLY261023P01300000	put	2026-10-23	$1,300.00	—	—	$7.00	Last $7.00	535	230	2026-10-23	Oct 22, 2026, 3:59 PM	3.13%
LLY261023C01305000	call	2026-10-23	$1,305.00	—	—	$11.00	Last $11.00	198	118	2026-10-23	Oct 22, 2026, 3:52 PM	0.00%
LLY261023P01305000	put	2026-10-23	$1,305.00	—	—	$8.20	Last $8.20	147	59	2026-10-23	Oct 22, 2026, 3:59 PM	0.78%
LLY261023C01310000	call	2026-10-23	$1,310.00	—	—	$9.70	Last $9.70	494	295	2026-10-23	Oct 22, 2026, 3:58 PM	1.56%
LLY261023P01310000	put	2026-10-23	$1,310.00	—	—	$12.00	Last $12.00	279	77	2026-10-23	Oct 22, 2026, 3:59 PM	0.00%
LLY261023C01315000	call	2026-10-23	$1,315.00	—	—	$6.95	Last $6.95	254	199	2026-10-23	Oct 22, 2026, 3:59 PM	3.13%
LLY261023P01315000	put	2026-10-23	$1,315.00	—	—	$12.88	Last $12.88	63	25	2026-10-23	Oct 22, 2026, 1:55 PM	0.00%
LLY261023C01320000	call	2026-10-23	$1,320.00	—	—	$6.35	Last $6.35	1,085	545	2026-10-23	Oct 22, 2026, 3:59 PM	3.13%
LLY261023P01320000	put	2026-10-23	$1,320.00	—	—	$18.00	Last $18.00	230	68	2026-10-23	Oct 22, 2026, 3:50 PM	0.00%
LLY261023C01325000	call	2026-10-23	$1,325.00	—	—	$3.50	Last $3.50	535	410	2026-10-23	Oct 22, 2026, 3:59 PM	6.25%
LLY261023P01325000	put	2026-10-23	$1,325.00	—	—	$20.00	Last $20.00	7	13	2026-10-23	Oct 22, 2026, 2:09 PM	0.00%
LLY261023C01330000	call	2026-10-23	$1,330.00	—	—	$2.70	Last $2.70	805	632	2026-10-23	Oct 22, 2026, 3:58 PM	6.25%
LLY261023P01330000	put	2026-10-23	$1,330.00	—	—	$20.77	Last $20.77	47	21	2026-10-23	Oct 22, 2026, 1:52 PM	0.00%
LLY261023C01335000	call	2026-10-23	$1,335.00	—	—	$2.03	Last $2.03	505	219	2026-10-23	Oct 22, 2026, 3:59 PM	6.25%
LLY261023P01335000	put	2026-10-23	$1,335.00	—	—	$79.30	Last $79.30	6	3	2026-10-23	Oct 16, 2026, 1:18 PM	0.00%
LLY261023C01340000	call	2026-10-23	$1,340.00	—	—	$1.08	Last $1.08	423	447	2026-10-23	Oct 22, 2026, 3:59 PM	12.50%
LLY261023P01340000	put	2026-10-23	$1,340.00	—	—	$57.95	Last $57.95	2	0	2026-10-23	Oct 20, 2026, 2:47 PM	0.00%
LLY261023C01345000	call	2026-10-23	$1,345.00	—	—	$0.85	Last $0.85	326	216	2026-10-23	Oct 22, 2026, 3:57 PM	12.50%
LLY261023P01345000	put	2026-10-23	$1,345.00	—	—	$203.10	Last $203.10	-	0	2026-10-23	Sep 15, 2026, 10:22 AM	0.00%
LLY261023C01360000	call	2026-10-23	$1,360.00	—	—	$0.30	Last $0.30	321	795	2026-10-23	Oct 22, 2026, 3:59 PM	12.50%
LLY261023P01360000	put	2026-10-23	$1,360.00	—	—	$58.75	Last $58.75	1	0	2026-10-23	Oct 20, 2026, 10:31 AM	0.00%
LLY261023C01380000	call	2026-10-23	$1,380.00	—	—	$0.03	Last $0.03	103	777	2026-10-23	Oct 22, 2026, 3:45 PM	25.00%
LLY261023P01380000	put	2026-10-23	$1,380.00	—	—	$74.84	Last $74.84	1	1	2026-10-23	Oct 22, 2026, 10:42 AM	0.00%
LLY261023C01400000	call	2026-10-23	$1,400.00	—	—	$0.05	Last $0.05	340	1,134	2026-10-23	Oct 22, 2026, 3:59 PM	25.00%
LLY261023P01400000	put	2026-10-23	$1,400.00	—	—	$92.00	Last $92.00	20	2	2026-10-23	Oct 22, 2026, 3:58 PM	0.00%
LLY261023C01420000	call	2026-10-23	$1,420.00	—	—	$0.02	Last $0.02	18	88	2026-10-23	Oct 22, 2026, 3:57 PM	25.00%
LLY261023C01440000	call	2026-10-23	$1,440.00	—	—	$0.05	Last $0.05	78	150	2026-10-23	Oct 22, 2026, 2:17 PM	50.00%
LLY261023C01460000	call	2026-10-23	$1,460.00	—	—	$0.05	Last $0.05	1	70	2026-10-23	Oct 22, 2026, 1:20 PM	50.00%
LLY261023C01480000	call	2026-10-23	$1,480.00	—	—	$0.03	Last $0.03	16	69	2026-10-23	Oct 22, 2026, 3:48 PM	50.00%
LLY261023C01500000	call	2026-10-23	$1,500.00	—	—	$0.01	Last $0.01	4	549	2026-10-23	Oct 22, 2026, 3:54 PM	50.00%
LLY261023C01520000	call	2026-10-23	$1,520.00	—	—	$0.03	Last $0.03	1	91	2026-10-23	Oct 22, 2026, 10:34 AM	50.00%
LLY261023C01540000	call	2026-10-23	$1,540.00	—	—	$0.04	Last $0.04	5	30	2026-10-23	Oct 20, 2026, 12:54 PM	50.00%
LLY261023C01560000	call	2026-10-23	$1,560.00	—	—	$0.01	Last $0.01	5	912	2026-10-23	Oct 22, 2026, 1:41 PM	50.00%
LLY261023C01580000	call	2026-10-23	$1,580.00	—	—	$0.01	Last $0.01	3	1,287	2026-10-23	Oct 22, 2026, 10:14 AM	50.00%
LLY261023C01600000	call	2026-10-23	$1,600.00	—	—	$0.01	Last $0.01	1	2,911	2026-10-23	Oct 22, 2026, 10:21 AM	50.00%
LLY261023C01620000	call	2026-10-23	$1,620.00	—	—	$0.02	Last $0.02	1	1,550	2026-10-23	Oct 22, 2026, 10:24 AM	50.00%
LLY261023C01640000	call	2026-10-23	$1,640.00	—	—	$0.01	Last $0.01	1	473	2026-10-23	Oct 22, 2026, 10:20 AM	50.00%

call$1,202.50

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $114.55
Vol / OI: 1 / 10
Last trade (ET): Oct 22, 2026, 11:19 AM
IV: 0.00%

put$1,202.50

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $0.20
Vol / OI: 1 / 27
Last trade (ET): Oct 22, 2026, 1:27 PM
IV: 25.00%

call$1,205.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $106.00
Vol / OI: 2 / 69
Last trade (ET): Oct 22, 2026, 3:42 PM
IV: 0.00%

put$1,205.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $0.15
Vol / OI: 22 / 64
Last trade (ET): Oct 22, 2026, 1:39 PM
IV: 25.00%

call$1,207.50

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $61.18
Vol / OI: 13 / 19
Last trade (ET): Oct 21, 2026, 11:06 AM
IV: 0.00%

put$1,207.50

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $0.09
Vol / OI: 4 / 26
Last trade (ET): Oct 22, 2026, 12:19 PM
IV: 25.00%

call$1,210.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $95.70
Vol / OI: 10 / 129
Last trade (ET): Oct 22, 2026, 3:00 PM
IV: 0.00%

put$1,210.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $0.32
Vol / OI: 58 / 124
Last trade (ET): Oct 22, 2026, 1:57 PM
IV: 25.00%

call$1,215.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $97.52
Vol / OI: 3 / 55
Last trade (ET): Oct 22, 2026, 12:46 PM
IV: 0.00%

put$1,215.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $0.12
Vol / OI: 60 / 150
Last trade (ET): Oct 22, 2026, 3:27 PM
IV: 25.00%

call$1,220.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $89.49
Vol / OI: 6 / 93
Last trade (ET): Oct 22, 2026, 3:59 PM
IV: 0.00%

put$1,220.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $0.15
Vol / OI: 44 / 163
Last trade (ET): Oct 22, 2026, 2:17 PM
IV: 25.00%

call$1,225.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $89.39
Vol / OI: 1 / 97
Last trade (ET): Oct 22, 2026, 1:45 PM
IV: 0.00%

put$1,225.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $0.25
Vol / OI: 68 / 125
Last trade (ET): Oct 22, 2026, 1:53 PM
IV: 25.00%

call$1,230.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $78.73
Vol / OI: 6 / 419
Last trade (ET): Oct 22, 2026, 3:53 PM
IV: 0.00%

put$1,230.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $0.10
Vol / OI: 45 / 220
Last trade (ET): Oct 22, 2026, 3:45 PM
IV: 25.00%

call$1,235.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $75.05
Vol / OI: 15 / 47
Last trade (ET): Oct 22, 2026, 12:16 PM
IV: 0.00%

put$1,235.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $0.12
Vol / OI: 75 / 123
Last trade (ET): Oct 22, 2026, 3:56 PM
IV: 25.00%

call$1,240.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $70.15
Vol / OI: 32 / 47
Last trade (ET): Oct 22, 2026, 3:59 PM
IV: 0.00%

put$1,240.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $0.20
Vol / OI: 160 / 200
Last trade (ET): Oct 22, 2026, 3:44 PM
IV: 25.00%

call$1,245.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $63.55
Vol / OI: 3 / 138
Last trade (ET): Oct 22, 2026, 3:59 PM
IV: 0.00%

put$1,245.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $0.25
Vol / OI: 38 / 75
Last trade (ET): Oct 22, 2026, 2:14 PM
IV: 25.00%

call$1,250.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $60.82
Vol / OI: 45 / 170
Last trade (ET): Oct 22, 2026, 3:35 PM
IV: 0.00%

put$1,250.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $0.32
Vol / OI: 368 / 541
Last trade (ET): Oct 22, 2026, 3:59 PM
IV: 12.50%

call$1,255.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $55.44
Vol / OI: 4 / 190
Last trade (ET): Oct 22, 2026, 3:44 PM
IV: 0.00%

put$1,255.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $0.47
Vol / OI: 201 / 161
Last trade (ET): Oct 22, 2026, 2:00 PM
IV: 12.50%

call$1,260.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $50.01
Vol / OI: 65 / 237
Last trade (ET): Oct 22, 2026, 3:52 PM
IV: 0.00%

put$1,260.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $0.30
Vol / OI: 501 / 329
Last trade (ET): Oct 22, 2026, 3:57 PM
IV: 12.50%

call$1,265.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $43.25
Vol / OI: 25 / 87
Last trade (ET): Oct 22, 2026, 2:38 PM
IV: 0.00%

put$1,265.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $0.66
Vol / OI: 384 / 223
Last trade (ET): Oct 22, 2026, 3:58 PM
IV: 12.50%

call$1,270.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $39.26
Vol / OI: 106 / 348
Last trade (ET): Oct 22, 2026, 3:53 PM
IV: 0.00%

put$1,270.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $0.95
Vol / OI: 362 / 280
Last trade (ET): Oct 22, 2026, 3:56 PM
IV: 12.50%

call$1,275.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $36.80
Vol / OI: 34 / 192
Last trade (ET): Oct 22, 2026, 3:25 PM
IV: 0.00%

put$1,275.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $1.31
Vol / OI: 185 / 122
Last trade (ET): Oct 22, 2026, 3:58 PM
IV: 12.50%

call$1,280.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $30.00
Vol / OI: 253 / 140
Last trade (ET): Oct 22, 2026, 3:46 PM
IV: 0.00%

put$1,280.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $1.92
Vol / OI: 524 / 218
Last trade (ET): Oct 22, 2026, 3:58 PM
IV: 6.25%

call$1,285.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $26.58
Vol / OI: 140 / 378
Last trade (ET): Oct 22, 2026, 3:59 PM
IV: 0.00%

put$1,285.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $2.50
Vol / OI: 201 / 133
Last trade (ET): Oct 22, 2026, 3:58 PM
IV: 6.25%

call$1,290.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $21.04
Vol / OI: 238 / 144
Last trade (ET): Oct 22, 2026, 3:59 PM
IV: 0.00%

put$1,290.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $3.84
Vol / OI: 468 / 293
Last trade (ET): Oct 22, 2026, 3:59 PM
IV: 6.25%

call$1,295.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $19.01
Vol / OI: 237 / 852
Last trade (ET): Oct 22, 2026, 3:45 PM
IV: 0.00%

put$1,295.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $5.85
Vol / OI: 196 / 198
Last trade (ET): Oct 22, 2026, 3:54 PM
IV: 3.13%

call$1,300.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $16.00
Vol / OI: 661 / 659
Last trade (ET): Oct 22, 2026, 3:57 PM
IV: 0.00%

put$1,300.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $7.00
Vol / OI: 535 / 230
Last trade (ET): Oct 22, 2026, 3:59 PM
IV: 3.13%

call$1,305.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $11.00
Vol / OI: 198 / 118
Last trade (ET): Oct 22, 2026, 3:52 PM
IV: 0.00%

put$1,305.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $8.20
Vol / OI: 147 / 59
Last trade (ET): Oct 22, 2026, 3:59 PM
IV: 0.78%

call$1,310.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $9.70
Vol / OI: 494 / 295
Last trade (ET): Oct 22, 2026, 3:58 PM
IV: 1.56%

put$1,310.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $12.00
Vol / OI: 279 / 77
Last trade (ET): Oct 22, 2026, 3:59 PM
IV: 0.00%

call$1,315.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $6.95
Vol / OI: 254 / 199
Last trade (ET): Oct 22, 2026, 3:59 PM
IV: 3.13%

put$1,315.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $12.88
Vol / OI: 63 / 25
Last trade (ET): Oct 22, 2026, 1:55 PM
IV: 0.00%

call$1,320.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $6.35
Vol / OI: 1,085 / 545
Last trade (ET): Oct 22, 2026, 3:59 PM
IV: 3.13%

put$1,320.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $18.00
Vol / OI: 230 / 68
Last trade (ET): Oct 22, 2026, 3:50 PM
IV: 0.00%

call$1,325.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $3.50
Vol / OI: 535 / 410
Last trade (ET): Oct 22, 2026, 3:59 PM
IV: 6.25%

put$1,325.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $20.00
Vol / OI: 7 / 13
Last trade (ET): Oct 22, 2026, 2:09 PM
IV: 0.00%

call$1,330.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $2.70
Vol / OI: 805 / 632
Last trade (ET): Oct 22, 2026, 3:58 PM
IV: 6.25%

put$1,330.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $20.77
Vol / OI: 47 / 21
Last trade (ET): Oct 22, 2026, 1:52 PM
IV: 0.00%

call$1,335.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $2.03
Vol / OI: 505 / 219
Last trade (ET): Oct 22, 2026, 3:59 PM
IV: 6.25%

put$1,335.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $79.30
Vol / OI: 6 / 3
Last trade (ET): Oct 16, 2026, 1:18 PM
IV: 0.00%

call$1,340.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $1.08
Vol / OI: 423 / 447
Last trade (ET): Oct 22, 2026, 3:59 PM
IV: 12.50%

put$1,340.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $57.95
Vol / OI: 2 / 0
Last trade (ET): Oct 20, 2026, 2:47 PM
IV: 0.00%

call$1,345.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $0.85
Vol / OI: 326 / 216
Last trade (ET): Oct 22, 2026, 3:57 PM
IV: 12.50%

put$1,345.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $203.10
Vol / OI: - / 0
Last trade (ET): Sep 15, 2026, 10:22 AM
IV: 0.00%

call$1,360.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $0.30
Vol / OI: 321 / 795
Last trade (ET): Oct 22, 2026, 3:59 PM
IV: 12.50%

put$1,360.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $58.75
Vol / OI: 1 / 0
Last trade (ET): Oct 20, 2026, 10:31 AM
IV: 0.00%

call$1,380.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $0.03
Vol / OI: 103 / 777
Last trade (ET): Oct 22, 2026, 3:45 PM
IV: 25.00%

put$1,380.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $74.84
Vol / OI: 1 / 1
Last trade (ET): Oct 22, 2026, 10:42 AM
IV: 0.00%

call$1,400.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $0.05
Vol / OI: 340 / 1,134
Last trade (ET): Oct 22, 2026, 3:59 PM
IV: 25.00%

put$1,400.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $92.00
Vol / OI: 20 / 2
Last trade (ET): Oct 22, 2026, 3:58 PM
IV: 0.00%

call$1,420.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $0.02
Vol / OI: 18 / 88
Last trade (ET): Oct 22, 2026, 3:57 PM
IV: 25.00%

call$1,440.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $0.05
Vol / OI: 78 / 150
Last trade (ET): Oct 22, 2026, 2:17 PM
IV: 50.00%

call$1,460.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $0.05
Vol / OI: 1 / 70
Last trade (ET): Oct 22, 2026, 1:20 PM
IV: 50.00%

call$1,480.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $0.03
Vol / OI: 16 / 69
Last trade (ET): Oct 22, 2026, 3:48 PM
IV: 50.00%

call$1,500.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $0.01
Vol / OI: 4 / 549
Last trade (ET): Oct 22, 2026, 3:54 PM
IV: 50.00%

call$1,520.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $0.03
Vol / OI: 1 / 91
Last trade (ET): Oct 22, 2026, 10:34 AM
IV: 50.00%

call$1,540.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $0.04
Vol / OI: 5 / 30
Last trade (ET): Oct 20, 2026, 12:54 PM
IV: 50.00%

call$1,560.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $0.01
Vol / OI: 5 / 912
Last trade (ET): Oct 22, 2026, 1:41 PM
IV: 50.00%

call$1,580.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $0.01
Vol / OI: 3 / 1,287
Last trade (ET): Oct 22, 2026, 10:14 AM
IV: 50.00%

call$1,600.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $0.01
Vol / OI: 1 / 2,911
Last trade (ET): Oct 22, 2026, 10:21 AM
IV: 50.00%

call$1,620.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $0.02
Vol / OI: 1 / 1,550
Last trade (ET): Oct 22, 2026, 10:24 AM
IV: 50.00%

call$1,640.00

2026-10-23

Bid: —
Ask: —
Last / Mark: Last $0.01
Vol / OI: 1 / 473
Last trade (ET): Oct 22, 2026, 10:20 AM
IV: 50.00%

Sample of 80 contracts nearest the quote, out of 263 for this expiry. Greeks are currently unavailable. Bid/ask quote times are not supplied by this feed; the last-trade time does not date the current quote.

Frequently asked

Questions about this quote

What does the LLY options page show?

When a usable chain is available, TECHi shows the Eli Lilly & Co. strikes on the page, with expirations, bid and ask, volume, and open interest. Implied volatility and Greeks appear when available.

Is the LLY options chain for order execution?

No. Options prices may be delayed. Check live bid and ask prices with your broker before placing an order.

What this page answers

Read the options market around the current price.

Explore Implied volatility, open interest, and strike distribution.

Keep in mind The chain is delayed, thin, or dominated by one expiration.

Browse all companies and funds

Research tools

Premarket

Regular hours: 9:30 AM–4:00 PM America/New_York

Next open: 2026-10-23 · 9:30 AM America/New_York

Exchange calendar includes scheduled holidays and early closes. Extended-session prices appear separately only when supplied by the quote source.