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 225 for this expiry · 874 across all expirations

Selected expiration: 2026-10-30; Sample · 80 of 225 contracts

Put / call volume ratio: 0.93; Table sample · Puts 1.2K · Calls 1.3K

Put / call OI (selected expiry): 0.39; Puts 2.3K · Calls 6.1K · table sample

Expiration strip

Choose an expiration.

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

Options surface

LLY 2026-10-30 — a sample of strikes nearest the quote, with IV.

Nearest spot strike $1,305.00

LLY 2026-10-30 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
LLY261030C01195000	call	2026-10-30	$1,195.00	—	—	$114.57	Last $114.57	10	39	2026-10-23	Oct 20, 2026, 1:43 PM	0.00%
LLY261030P01195000	put	2026-10-30	$1,195.00	—	—	$8.40	Last $8.40	15	160	2026-10-23	Oct 22, 2026, 3:51 PM	12.50%
LLY261030C01197500	call	2026-10-30	$1,197.50	—	—	$81.15	Last $81.15	3	7	2026-10-23	Oct 19, 2026, 9:39 AM	0.00%
LLY261030P01197500	put	2026-10-30	$1,197.50	—	—	$13.78	Last $13.78	2	26	2026-10-23	Oct 22, 2026, 9:56 AM	12.50%
LLY261030C01200000	call	2026-10-30	$1,200.00	—	—	$128.19	Last $128.19	9	92	2026-10-23	Oct 22, 2026, 11:41 AM	0.00%
LLY261030P01200000	put	2026-10-30	$1,200.00	—	—	$9.10	Last $9.10	116	458	2026-10-23	Oct 22, 2026, 3:41 PM	12.50%
LLY261030C01205000	call	2026-10-30	$1,205.00	—	—	$118.45	Last $118.45	2	94	2026-10-23	Oct 20, 2026, 10:28 AM	0.00%
LLY261030P01205000	put	2026-10-30	$1,205.00	—	—	$10.25	Last $10.25	4	113	2026-10-23	Oct 22, 2026, 11:03 AM	12.50%
LLY261030C01210000	call	2026-10-30	$1,210.00	—	—	$111.42	Last $111.42	17	86	2026-10-23	Oct 22, 2026, 2:52 PM	0.00%
LLY261030P01210000	put	2026-10-30	$1,210.00	—	—	$11.51	Last $11.51	37	285	2026-10-23	Oct 22, 2026, 3:24 PM	12.50%
LLY261030C01215000	call	2026-10-30	$1,215.00	—	—	$109.04	Last $109.04	10	37	2026-10-23	Oct 22, 2026, 12:45 PM	0.00%
LLY261030P01215000	put	2026-10-30	$1,215.00	—	—	$12.95	Last $12.95	18	27	2026-10-23	Oct 22, 2026, 1:17 PM	12.50%
LLY261030C01220000	call	2026-10-30	$1,220.00	—	—	$105.25	Last $105.25	6	89	2026-10-23	Oct 22, 2026, 3:24 PM	0.00%
LLY261030P01220000	put	2026-10-30	$1,220.00	—	—	$13.27	Last $13.27	48	76	2026-10-23	Oct 22, 2026, 3:19 PM	12.50%
LLY261030C01225000	call	2026-10-30	$1,225.00	—	—	$95.70	Last $95.70	1	92	2026-10-23	Oct 22, 2026, 3:00 PM	0.00%
LLY261030P01225000	put	2026-10-30	$1,225.00	—	—	$14.34	Last $14.34	24	60	2026-10-23	Oct 22, 2026, 3:11 PM	6.25%
LLY261030C01230000	call	2026-10-30	$1,230.00	—	—	$95.60	Last $95.60	3	105	2026-10-23	Oct 22, 2026, 1:04 PM	0.00%
LLY261030P01230000	put	2026-10-30	$1,230.00	—	—	$14.60	Last $14.60	127	65	2026-10-23	Oct 22, 2026, 3:51 PM	6.25%
LLY261030C01235000	call	2026-10-30	$1,235.00	—	—	$67.11	Last $67.11	1	43	2026-10-23	Oct 21, 2026, 3:56 PM	0.00%
LLY261030P01235000	put	2026-10-30	$1,235.00	—	—	$16.82	Last $16.82	79	57	2026-10-23	Oct 22, 2026, 3:59 PM	6.25%
LLY261030C01240000	call	2026-10-30	$1,240.00	—	—	$89.15	Last $89.15	18	157	2026-10-23	Oct 22, 2026, 3:59 PM	0.00%
LLY261030P01240000	put	2026-10-30	$1,240.00	—	—	$16.40	Last $16.40	27	51	2026-10-23	Oct 22, 2026, 11:37 AM	6.25%
LLY261030C01245000	call	2026-10-30	$1,245.00	—	—	$78.48	Last $78.48	2	245	2026-10-23	Oct 20, 2026, 10:09 AM	0.00%
LLY261030P01245000	put	2026-10-30	$1,245.00	—	—	$20.20	Last $20.20	39	62	2026-10-23	Oct 22, 2026, 2:43 PM	6.25%
LLY261030C01250000	call	2026-10-30	$1,250.00	—	—	$80.75	Last $80.75	14	451	2026-10-23	Oct 22, 2026, 2:44 PM	0.00%
LLY261030P01250000	put	2026-10-30	$1,250.00	—	—	$21.40	Last $21.40	60	121	2026-10-23	Oct 22, 2026, 3:39 PM	6.25%
LLY261030C01255000	call	2026-10-30	$1,255.00	—	—	$76.69	Last $76.69	4	100	2026-10-23	Oct 22, 2026, 1:04 PM	0.00%
LLY261030P01255000	put	2026-10-30	$1,255.00	—	—	$24.16	Last $24.16	7	22	2026-10-23	Oct 22, 2026, 1:21 PM	6.25%
LLY261030C01260000	call	2026-10-30	$1,260.00	—	—	$77.10	Last $77.10	13	227	2026-10-23	Oct 22, 2026, 2:15 PM	0.00%
LLY261030P01260000	put	2026-10-30	$1,260.00	—	—	$23.68	Last $23.68	5	38	2026-10-23	Oct 22, 2026, 3:27 PM	6.25%
LLY261030C01265000	call	2026-10-30	$1,265.00	—	—	$68.50	Last $68.50	10	109	2026-10-23	Oct 22, 2026, 3:55 PM	0.00%
LLY261030P01265000	put	2026-10-30	$1,265.00	—	—	$27.86	Last $27.86	13	11	2026-10-23	Oct 22, 2026, 1:07 PM	6.25%
LLY261030C01270000	call	2026-10-30	$1,270.00	—	—	$67.90	Last $67.90	22	206	2026-10-23	Oct 22, 2026, 3:15 PM	0.00%
LLY261030P01270000	put	2026-10-30	$1,270.00	—	—	$25.85	Last $25.85	2	31	2026-10-23	Oct 22, 2026, 1:35 PM	3.13%
LLY261030C01275000	call	2026-10-30	$1,275.00	—	—	$64.45	Last $64.45	11	70	2026-10-23	Oct 22, 2026, 2:38 PM	0.00%
LLY261030P01275000	put	2026-10-30	$1,275.00	—	—	$28.54	Last $28.54	6	16	2026-10-23	Oct 22, 2026, 2:09 PM	3.13%
LLY261030C01280000	call	2026-10-30	$1,280.00	—	—	$60.00	Last $60.00	10	199	2026-10-23	Oct 22, 2026, 3:49 PM	0.00%
LLY261030P01280000	put	2026-10-30	$1,280.00	—	—	$31.16	Last $31.16	16	87	2026-10-23	Oct 22, 2026, 3:51 PM	3.13%
LLY261030C01285000	call	2026-10-30	$1,285.00	—	—	$56.00	Last $56.00	63	30	2026-10-23	Oct 22, 2026, 3:55 PM	0.00%
LLY261030P01285000	put	2026-10-30	$1,285.00	—	—	$30.65	Last $30.65	9	12	2026-10-23	Oct 22, 2026, 11:30 AM	3.13%
LLY261030C01290000	call	2026-10-30	$1,290.00	—	—	$58.60	Last $58.60	11	137	2026-10-23	Oct 22, 2026, 11:51 AM	0.00%
LLY261030P01290000	put	2026-10-30	$1,290.00	—	—	$35.23	Last $35.23	39	27	2026-10-23	Oct 22, 2026, 3:23 PM	1.56%
LLY261030C01295000	call	2026-10-30	$1,295.00	—	—	$53.70	Last $53.70	17	62	2026-10-23	Oct 22, 2026, 3:45 PM	0.00%
LLY261030P01295000	put	2026-10-30	$1,295.00	—	—	$38.22	Last $38.22	12	27	2026-10-23	Oct 22, 2026, 2:40 PM	1.56%
LLY261030C01300000	call	2026-10-30	$1,300.00	—	—	$49.00	Last $49.00	120	435	2026-10-23	Oct 22, 2026, 2:48 PM	0.00%
LLY261030P01300000	put	2026-10-30	$1,300.00	—	—	$41.00	Last $41.00	43	48	2026-10-23	Oct 22, 2026, 3:57 PM	0.78%
LLY261030C01305000	call	2026-10-30	$1,305.00	—	—	$47.45	Last $47.45	56	71	2026-10-23	Oct 22, 2026, 3:52 PM	0.00%
LLY261030P01305000	put	2026-10-30	$1,305.00	—	—	$43.60	Last $43.60	3	11	2026-10-23	Oct 22, 2026, 3:04 PM	0.20%
LLY261030C01310000	call	2026-10-30	$1,310.00	—	—	$47.15	Last $47.15	47	99	2026-10-23	Oct 22, 2026, 3:26 PM	0.39%
LLY261030P01310000	put	2026-10-30	$1,310.00	—	—	$48.95	Last $48.95	236	300	2026-10-23	Oct 22, 2026, 3:58 PM	0.00%
LLY261030C01315000	call	2026-10-30	$1,315.00	—	—	$45.00	Last $45.00	46	73	2026-10-23	Oct 22, 2026, 2:34 PM	0.78%
LLY261030P01315000	put	2026-10-30	$1,315.00	—	—	$47.25	Last $47.25	66	58	2026-10-23	Oct 22, 2026, 3:28 PM	0.00%
LLY261030C01320000	call	2026-10-30	$1,320.00	—	—	$40.00	Last $40.00	46	144	2026-10-23	Oct 22, 2026, 3:58 PM	1.56%
LLY261030P01320000	put	2026-10-30	$1,320.00	—	—	$49.79	Last $49.79	58	33	2026-10-23	Oct 22, 2026, 1:33 PM	0.00%
LLY261030C01325000	call	2026-10-30	$1,325.00	—	—	$37.39	Last $37.39	57	109	2026-10-23	Oct 22, 2026, 3:45 PM	1.56%
LLY261030P01325000	put	2026-10-30	$1,325.00	—	—	$55.00	Last $55.00	14	13	2026-10-23	Oct 22, 2026, 2:42 PM	0.00%
LLY261030C01330000	call	2026-10-30	$1,330.00	—	—	$35.31	Last $35.31	21	88	2026-10-23	Oct 22, 2026, 3:00 PM	3.13%
LLY261030P01330000	put	2026-10-30	$1,330.00	—	—	$57.00	Last $57.00	6	13	2026-10-23	Oct 22, 2026, 1:06 PM	0.00%
LLY261030C01340000	call	2026-10-30	$1,340.00	—	—	$33.30	Last $33.30	15	129	2026-10-23	Oct 22, 2026, 12:59 PM	3.13%
LLY261030P01340000	put	2026-10-30	$1,340.00	—	—	$71.89	Last $71.89	12	4	2026-10-23	Oct 20, 2026, 11:41 AM	0.00%
LLY261030C01360000	call	2026-10-30	$1,360.00	—	—	$23.80	Last $23.80	50	240	2026-10-23	Oct 22, 2026, 3:49 PM	6.25%
LLY261030P01360000	put	2026-10-30	$1,360.00	—	—	$72.90	Last $72.90	5	13	2026-10-23	Oct 22, 2026, 12:53 PM	0.00%
LLY261030C01380000	call	2026-10-30	$1,380.00	—	—	$21.15	Last $21.15	23	193	2026-10-23	Oct 22, 2026, 11:48 AM	6.25%
LLY261030P01380000	put	2026-10-30	$1,380.00	—	—	$136.95	Last $136.95	12	11	2026-10-23	Oct 15, 2026, 9:54 AM	0.00%
LLY261030C01400000	call	2026-10-30	$1,400.00	—	—	$12.83	Last $12.83	123	652	2026-10-23	Oct 22, 2026, 3:59 PM	12.50%
LLY261030P01400000	put	2026-10-30	$1,400.00	—	—	$154.48	Last $154.48	2	2	2026-10-23	Oct 15, 2026, 9:54 AM	0.00%
LLY261030C01420000	call	2026-10-30	$1,420.00	—	—	$9.80	Last $9.80	9	74	2026-10-23	Oct 22, 2026, 3:51 PM	12.50%
LLY261030P01420000	put	2026-10-30	$1,420.00	—	—	$120.87	Last $120.87	1	3	2026-10-23	Oct 22, 2026, 3:09 PM	0.00%
LLY261030C01440000	call	2026-10-30	$1,440.00	—	—	$6.70	Last $6.70	82	85	2026-10-23	Oct 22, 2026, 3:54 PM	12.50%
LLY261030C01460000	call	2026-10-30	$1,460.00	—	—	$4.51	Last $4.51	36	79	2026-10-23	Oct 22, 2026, 3:52 PM	12.50%
LLY261030P01460000	put	2026-10-30	$1,460.00	—	—	$203.65	Last $203.65	2	1	2026-10-23	Oct 16, 2026, 1:18 PM	0.00%
LLY261030C01480000	call	2026-10-30	$1,480.00	—	—	$3.70	Last $3.70	8	95	2026-10-23	Oct 22, 2026, 11:47 AM	12.50%
LLY261030C01500000	call	2026-10-30	$1,500.00	—	—	$2.09	Last $2.09	59	225	2026-10-23	Oct 22, 2026, 3:54 PM	12.50%
LLY261030C01520000	call	2026-10-30	$1,520.00	—	—	$1.91	Last $1.91	43	244	2026-10-23	Oct 22, 2026, 3:34 PM	25.00%
LLY261030C01540000	call	2026-10-30	$1,540.00	—	—	$1.23	Last $1.23	40	62	2026-10-23	Oct 22, 2026, 2:08 PM	25.00%
LLY261030C01560000	call	2026-10-30	$1,560.00	—	—	$0.78	Last $0.78	5	10	2026-10-23	Oct 22, 2026, 3:32 PM	25.00%
LLY261030C01580000	call	2026-10-30	$1,580.00	—	—	$0.65	Last $0.65	87	74	2026-10-23	Oct 20, 2026, 3:15 PM	25.00%
LLY261030C01600000	call	2026-10-30	$1,600.00	—	—	$0.52	Last $0.52	5	50	2026-10-23	Oct 22, 2026, 11:27 AM	25.00%
LLY261030C01620000	call	2026-10-30	$1,620.00	—	—	$0.47	Last $0.47	1	8	2026-10-23	Oct 20, 2026, 3:59 PM	25.00%
LLY261030C01640000	call	2026-10-30	$1,640.00	—	—	$0.15	Last $0.15	15	155	2026-10-23	Oct 22, 2026, 1:23 PM	25.00%

call$1,195.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $114.57
Vol / OI: 10 / 39
Last trade (ET): Oct 20, 2026, 1:43 PM
IV: 0.00%

put$1,195.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $8.40
Vol / OI: 15 / 160
Last trade (ET): Oct 22, 2026, 3:51 PM
IV: 12.50%

call$1,197.50

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $81.15
Vol / OI: 3 / 7
Last trade (ET): Oct 19, 2026, 9:39 AM
IV: 0.00%

put$1,197.50

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $13.78
Vol / OI: 2 / 26
Last trade (ET): Oct 22, 2026, 9:56 AM
IV: 12.50%

call$1,200.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $128.19
Vol / OI: 9 / 92
Last trade (ET): Oct 22, 2026, 11:41 AM
IV: 0.00%

put$1,200.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $9.10
Vol / OI: 116 / 458
Last trade (ET): Oct 22, 2026, 3:41 PM
IV: 12.50%

call$1,205.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $118.45
Vol / OI: 2 / 94
Last trade (ET): Oct 20, 2026, 10:28 AM
IV: 0.00%

put$1,205.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $10.25
Vol / OI: 4 / 113
Last trade (ET): Oct 22, 2026, 11:03 AM
IV: 12.50%

call$1,210.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $111.42
Vol / OI: 17 / 86
Last trade (ET): Oct 22, 2026, 2:52 PM
IV: 0.00%

put$1,210.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $11.51
Vol / OI: 37 / 285
Last trade (ET): Oct 22, 2026, 3:24 PM
IV: 12.50%

call$1,215.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $109.04
Vol / OI: 10 / 37
Last trade (ET): Oct 22, 2026, 12:45 PM
IV: 0.00%

put$1,215.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $12.95
Vol / OI: 18 / 27
Last trade (ET): Oct 22, 2026, 1:17 PM
IV: 12.50%

call$1,220.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $105.25
Vol / OI: 6 / 89
Last trade (ET): Oct 22, 2026, 3:24 PM
IV: 0.00%

put$1,220.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $13.27
Vol / OI: 48 / 76
Last trade (ET): Oct 22, 2026, 3:19 PM
IV: 12.50%

call$1,225.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $95.70
Vol / OI: 1 / 92
Last trade (ET): Oct 22, 2026, 3:00 PM
IV: 0.00%

put$1,225.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $14.34
Vol / OI: 24 / 60
Last trade (ET): Oct 22, 2026, 3:11 PM
IV: 6.25%

call$1,230.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $95.60
Vol / OI: 3 / 105
Last trade (ET): Oct 22, 2026, 1:04 PM
IV: 0.00%

put$1,230.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $14.60
Vol / OI: 127 / 65
Last trade (ET): Oct 22, 2026, 3:51 PM
IV: 6.25%

call$1,235.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $67.11
Vol / OI: 1 / 43
Last trade (ET): Oct 21, 2026, 3:56 PM
IV: 0.00%

put$1,235.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $16.82
Vol / OI: 79 / 57
Last trade (ET): Oct 22, 2026, 3:59 PM
IV: 6.25%

call$1,240.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $89.15
Vol / OI: 18 / 157
Last trade (ET): Oct 22, 2026, 3:59 PM
IV: 0.00%

put$1,240.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $16.40
Vol / OI: 27 / 51
Last trade (ET): Oct 22, 2026, 11:37 AM
IV: 6.25%

call$1,245.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $78.48
Vol / OI: 2 / 245
Last trade (ET): Oct 20, 2026, 10:09 AM
IV: 0.00%

put$1,245.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $20.20
Vol / OI: 39 / 62
Last trade (ET): Oct 22, 2026, 2:43 PM
IV: 6.25%

call$1,250.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $80.75
Vol / OI: 14 / 451
Last trade (ET): Oct 22, 2026, 2:44 PM
IV: 0.00%

put$1,250.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $21.40
Vol / OI: 60 / 121
Last trade (ET): Oct 22, 2026, 3:39 PM
IV: 6.25%

call$1,255.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $76.69
Vol / OI: 4 / 100
Last trade (ET): Oct 22, 2026, 1:04 PM
IV: 0.00%

put$1,255.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $24.16
Vol / OI: 7 / 22
Last trade (ET): Oct 22, 2026, 1:21 PM
IV: 6.25%

call$1,260.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $77.10
Vol / OI: 13 / 227
Last trade (ET): Oct 22, 2026, 2:15 PM
IV: 0.00%

put$1,260.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $23.68
Vol / OI: 5 / 38
Last trade (ET): Oct 22, 2026, 3:27 PM
IV: 6.25%

call$1,265.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $68.50
Vol / OI: 10 / 109
Last trade (ET): Oct 22, 2026, 3:55 PM
IV: 0.00%

put$1,265.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $27.86
Vol / OI: 13 / 11
Last trade (ET): Oct 22, 2026, 1:07 PM
IV: 6.25%

call$1,270.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $67.90
Vol / OI: 22 / 206
Last trade (ET): Oct 22, 2026, 3:15 PM
IV: 0.00%

put$1,270.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $25.85
Vol / OI: 2 / 31
Last trade (ET): Oct 22, 2026, 1:35 PM
IV: 3.13%

call$1,275.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $64.45
Vol / OI: 11 / 70
Last trade (ET): Oct 22, 2026, 2:38 PM
IV: 0.00%

put$1,275.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $28.54
Vol / OI: 6 / 16
Last trade (ET): Oct 22, 2026, 2:09 PM
IV: 3.13%

call$1,280.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $60.00
Vol / OI: 10 / 199
Last trade (ET): Oct 22, 2026, 3:49 PM
IV: 0.00%

put$1,280.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $31.16
Vol / OI: 16 / 87
Last trade (ET): Oct 22, 2026, 3:51 PM
IV: 3.13%

call$1,285.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $56.00
Vol / OI: 63 / 30
Last trade (ET): Oct 22, 2026, 3:55 PM
IV: 0.00%

put$1,285.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $30.65
Vol / OI: 9 / 12
Last trade (ET): Oct 22, 2026, 11:30 AM
IV: 3.13%

call$1,290.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $58.60
Vol / OI: 11 / 137
Last trade (ET): Oct 22, 2026, 11:51 AM
IV: 0.00%

put$1,290.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $35.23
Vol / OI: 39 / 27
Last trade (ET): Oct 22, 2026, 3:23 PM
IV: 1.56%

call$1,295.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $53.70
Vol / OI: 17 / 62
Last trade (ET): Oct 22, 2026, 3:45 PM
IV: 0.00%

put$1,295.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $38.22
Vol / OI: 12 / 27
Last trade (ET): Oct 22, 2026, 2:40 PM
IV: 1.56%

call$1,300.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $49.00
Vol / OI: 120 / 435
Last trade (ET): Oct 22, 2026, 2:48 PM
IV: 0.00%

put$1,300.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $41.00
Vol / OI: 43 / 48
Last trade (ET): Oct 22, 2026, 3:57 PM
IV: 0.78%

call$1,305.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $47.45
Vol / OI: 56 / 71
Last trade (ET): Oct 22, 2026, 3:52 PM
IV: 0.00%

put$1,305.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $43.60
Vol / OI: 3 / 11
Last trade (ET): Oct 22, 2026, 3:04 PM
IV: 0.20%

call$1,310.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $47.15
Vol / OI: 47 / 99
Last trade (ET): Oct 22, 2026, 3:26 PM
IV: 0.39%

put$1,310.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $48.95
Vol / OI: 236 / 300
Last trade (ET): Oct 22, 2026, 3:58 PM
IV: 0.00%

call$1,315.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $45.00
Vol / OI: 46 / 73
Last trade (ET): Oct 22, 2026, 2:34 PM
IV: 0.78%

put$1,315.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $47.25
Vol / OI: 66 / 58
Last trade (ET): Oct 22, 2026, 3:28 PM
IV: 0.00%

call$1,320.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $40.00
Vol / OI: 46 / 144
Last trade (ET): Oct 22, 2026, 3:58 PM
IV: 1.56%

put$1,320.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $49.79
Vol / OI: 58 / 33
Last trade (ET): Oct 22, 2026, 1:33 PM
IV: 0.00%

call$1,325.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $37.39
Vol / OI: 57 / 109
Last trade (ET): Oct 22, 2026, 3:45 PM
IV: 1.56%

put$1,325.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $55.00
Vol / OI: 14 / 13
Last trade (ET): Oct 22, 2026, 2:42 PM
IV: 0.00%

call$1,330.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $35.31
Vol / OI: 21 / 88
Last trade (ET): Oct 22, 2026, 3:00 PM
IV: 3.13%

put$1,330.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $57.00
Vol / OI: 6 / 13
Last trade (ET): Oct 22, 2026, 1:06 PM
IV: 0.00%

call$1,340.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $33.30
Vol / OI: 15 / 129
Last trade (ET): Oct 22, 2026, 12:59 PM
IV: 3.13%

put$1,340.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $71.89
Vol / OI: 12 / 4
Last trade (ET): Oct 20, 2026, 11:41 AM
IV: 0.00%

call$1,360.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $23.80
Vol / OI: 50 / 240
Last trade (ET): Oct 22, 2026, 3:49 PM
IV: 6.25%

put$1,360.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $72.90
Vol / OI: 5 / 13
Last trade (ET): Oct 22, 2026, 12:53 PM
IV: 0.00%

call$1,380.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $21.15
Vol / OI: 23 / 193
Last trade (ET): Oct 22, 2026, 11:48 AM
IV: 6.25%

put$1,380.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $136.95
Vol / OI: 12 / 11
Last trade (ET): Oct 15, 2026, 9:54 AM
IV: 0.00%

call$1,400.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $12.83
Vol / OI: 123 / 652
Last trade (ET): Oct 22, 2026, 3:59 PM
IV: 12.50%

put$1,400.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $154.48
Vol / OI: 2 / 2
Last trade (ET): Oct 15, 2026, 9:54 AM
IV: 0.00%

call$1,420.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $9.80
Vol / OI: 9 / 74
Last trade (ET): Oct 22, 2026, 3:51 PM
IV: 12.50%

put$1,420.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $120.87
Vol / OI: 1 / 3
Last trade (ET): Oct 22, 2026, 3:09 PM
IV: 0.00%

call$1,440.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $6.70
Vol / OI: 82 / 85
Last trade (ET): Oct 22, 2026, 3:54 PM
IV: 12.50%

call$1,460.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $4.51
Vol / OI: 36 / 79
Last trade (ET): Oct 22, 2026, 3:52 PM
IV: 12.50%

put$1,460.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $203.65
Vol / OI: 2 / 1
Last trade (ET): Oct 16, 2026, 1:18 PM
IV: 0.00%

call$1,480.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $3.70
Vol / OI: 8 / 95
Last trade (ET): Oct 22, 2026, 11:47 AM
IV: 12.50%

call$1,500.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $2.09
Vol / OI: 59 / 225
Last trade (ET): Oct 22, 2026, 3:54 PM
IV: 12.50%

call$1,520.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $1.91
Vol / OI: 43 / 244
Last trade (ET): Oct 22, 2026, 3:34 PM
IV: 25.00%

call$1,540.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $1.23
Vol / OI: 40 / 62
Last trade (ET): Oct 22, 2026, 2:08 PM
IV: 25.00%

call$1,560.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $0.78
Vol / OI: 5 / 10
Last trade (ET): Oct 22, 2026, 3:32 PM
IV: 25.00%

call$1,580.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $0.65
Vol / OI: 87 / 74
Last trade (ET): Oct 20, 2026, 3:15 PM
IV: 25.00%

call$1,600.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $0.52
Vol / OI: 5 / 50
Last trade (ET): Oct 22, 2026, 11:27 AM
IV: 25.00%

call$1,620.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $0.47
Vol / OI: 1 / 8
Last trade (ET): Oct 20, 2026, 3:59 PM
IV: 25.00%

call$1,640.00

2026-10-30

Bid: —
Ask: —
Last / Mark: Last $0.15
Vol / OI: 15 / 155
Last trade (ET): Oct 22, 2026, 1:23 PM
IV: 25.00%

Sample of 80 contracts nearest the quote, out of 225 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.