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 199 for this expiry · 874 across all expirations

Selected expiration: 2026-11-06; Sample · 80 of 199 contracts

Put / call volume ratio: 0.44; Table sample · Puts 485 · Calls 1.1K

Put / call OI (selected expiry): 0.38; Puts 1.3K · Calls 3.5K · table sample

Expiration strip

Choose an expiration.

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

Options surface

LLY 2026-11-06 — a sample of strikes nearest the quote, with IV.

Nearest spot strike $1,305.00

LLY 2026-11-06 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
LLY261106P01195000	put	2026-11-06	$1,195.00	—	—	$12.35	Last $12.35	36	144	2026-10-23	Oct 22, 2026, 1:16 PM	6.25%
LLY261106C01200000	call	2026-11-06	$1,200.00	—	—	$123.39	Last $123.39	4	33	2026-10-23	Oct 22, 2026, 10:49 AM	0.00%
LLY261106P01200000	put	2026-11-06	$1,200.00	—	—	$13.01	Last $13.01	13	172	2026-10-23	Oct 22, 2026, 3:32 PM	6.25%
LLY261106C01205000	call	2026-11-06	$1,205.00	—	—	$85.20	Last $85.20	1	29	2026-10-23	Oct 19, 2026, 10:23 AM	0.00%
LLY261106P01205000	put	2026-11-06	$1,205.00	—	—	$13.25	Last $13.25	43	57	2026-10-23	Oct 22, 2026, 12:58 PM	6.25%
LLY261106C01210000	call	2026-11-06	$1,210.00	—	—	$101.00	Last $101.00	3	20	2026-10-23	Oct 20, 2026, 3:50 PM	0.00%
LLY261106P01210000	put	2026-11-06	$1,210.00	—	—	$15.54	Last $15.54	12	198	2026-10-23	Oct 22, 2026, 3:04 PM	6.25%
LLY261106C01215000	call	2026-11-06	$1,215.00	—	—	$105.90	Last $105.90	19	48	2026-10-23	Oct 20, 2026, 11:44 AM	0.00%
LLY261106P01215000	put	2026-11-06	$1,215.00	—	—	$15.45	Last $15.45	16	37	2026-10-23	Oct 22, 2026, 3:25 PM	6.25%
LLY261106C01220000	call	2026-11-06	$1,220.00	—	—	$112.79	Last $112.79	4	45	2026-10-23	Oct 22, 2026, 12:36 PM	0.00%
LLY261106P01220000	put	2026-11-06	$1,220.00	—	—	$17.25	Last $17.25	13	23	2026-10-23	Oct 22, 2026, 3:00 PM	6.25%
LLY261106C01225000	call	2026-11-06	$1,225.00	—	—	$69.15	Last $69.15	9	11	2026-10-23	Oct 19, 2026, 9:40 AM	0.00%
LLY261106P01225000	put	2026-11-06	$1,225.00	—	—	$19.19	Last $19.19	3	26	2026-10-23	Oct 22, 2026, 2:29 PM	6.25%
LLY261106C01230000	call	2026-11-06	$1,230.00	—	—	$96.60	Last $96.60	3	77	2026-10-23	Oct 20, 2026, 11:07 AM	0.00%
LLY261106P01230000	put	2026-11-06	$1,230.00	—	—	$19.80	Last $19.80	12	25	2026-10-23	Oct 22, 2026, 2:32 PM	6.25%
LLY261106C01235000	call	2026-11-06	$1,235.00	—	—	$103.70	Last $103.70	22	47	2026-10-23	Oct 22, 2026, 12:34 PM	0.00%
LLY261106P01235000	put	2026-11-06	$1,235.00	—	—	$21.70	Last $21.70	4	45	2026-10-23	Oct 22, 2026, 10:55 AM	6.25%
LLY261106C01240000	call	2026-11-06	$1,240.00	—	—	$97.74	Last $97.74	297	332	2026-10-23	Oct 22, 2026, 1:54 PM	0.00%
LLY261106P01240000	put	2026-11-06	$1,240.00	—	—	$22.17	Last $22.17	4	55	2026-10-23	Oct 22, 2026, 1:58 PM	6.25%
LLY261106C01245000	call	2026-11-06	$1,245.00	—	—	$95.15	Last $95.15	2	43	2026-10-23	Oct 22, 2026, 12:33 PM	0.00%
LLY261106P01245000	put	2026-11-06	$1,245.00	—	—	$24.00	Last $24.00	2	50	2026-10-23	Oct 22, 2026, 11:57 AM	6.25%
LLY261106C01250000	call	2026-11-06	$1,250.00	—	—	$91.58	Last $91.58	42	113	2026-10-23	Oct 22, 2026, 12:33 PM	0.00%
LLY261106P01250000	put	2026-11-06	$1,250.00	—	—	$24.50	Last $24.50	79	86	2026-10-23	Oct 22, 2026, 3:19 PM	6.25%
LLY261106C01255000	call	2026-11-06	$1,255.00	—	—	$83.60	Last $83.60	3	52	2026-10-23	Oct 22, 2026, 2:44 PM	0.00%
LLY261106P01255000	put	2026-11-06	$1,255.00	—	—	$25.55	Last $25.55	6	21	2026-10-23	Oct 22, 2026, 11:20 AM	3.13%
LLY261106C01260000	call	2026-11-06	$1,260.00	—	—	$83.25	Last $83.25	2	140	2026-10-23	Oct 22, 2026, 11:07 AM	0.00%
LLY261106P01260000	put	2026-11-06	$1,260.00	—	—	$30.67	Last $30.67	59	63	2026-10-23	Oct 22, 2026, 10:48 AM	3.13%
LLY261106C01265000	call	2026-11-06	$1,265.00	—	—	$50.95	Last $50.95	16	89	2026-10-23	Oct 21, 2026, 1:31 PM	0.00%
LLY261106P01265000	put	2026-11-06	$1,265.00	—	—	$31.45	Last $31.45	2	65	2026-10-23	Oct 22, 2026, 10:55 AM	3.13%
LLY261106C01270000	call	2026-11-06	$1,270.00	—	—	$73.08	Last $73.08	25	53	2026-10-23	Oct 22, 2026, 1:11 PM	0.00%
LLY261106P01270000	put	2026-11-06	$1,270.00	—	—	$47.98	Last $47.98	11	22	2026-10-23	Oct 21, 2026, 3:50 PM	3.13%
LLY261106C01275000	call	2026-11-06	$1,275.00	—	—	$49.03	Last $49.03	13	67	2026-10-23	Oct 21, 2026, 1:40 PM	0.00%
LLY261106P01275000	put	2026-11-06	$1,275.00	—	—	$34.05	Last $34.05	6	15	2026-10-23	Oct 22, 2026, 3:39 PM	3.13%
LLY261106C01280000	call	2026-11-06	$1,280.00	—	—	$69.40	Last $69.40	13	189	2026-10-23	Oct 22, 2026, 3:37 PM	0.00%
LLY261106P01280000	put	2026-11-06	$1,280.00	—	—	$35.72	Last $35.72	10	19	2026-10-23	Oct 22, 2026, 12:03 PM	1.56%
LLY261106C01285000	call	2026-11-06	$1,285.00	—	—	$64.00	Last $64.00	2	13	2026-10-23	Oct 22, 2026, 2:38 PM	0.00%
LLY261106P01285000	put	2026-11-06	$1,285.00	—	—	$36.64	Last $36.64	16	8	2026-10-23	Oct 22, 2026, 1:48 PM	1.56%
LLY261106C01290000	call	2026-11-06	$1,290.00	—	—	$63.49	Last $63.49	5	85	2026-10-23	Oct 22, 2026, 1:05 PM	0.00%
LLY261106P01290000	put	2026-11-06	$1,290.00	—	—	$40.00	Last $40.00	4	11	2026-10-23	Oct 22, 2026, 11:49 AM	1.56%
LLY261106C01295000	call	2026-11-06	$1,295.00	—	—	$41.17	Last $41.17	7	18	2026-10-23	Oct 21, 2026, 9:34 AM	0.00%
LLY261106P01295000	put	2026-11-06	$1,295.00	—	—	$48.60	Last $48.60	8	17	2026-10-23	Oct 22, 2026, 9:59 AM	0.78%
LLY261106C01300000	call	2026-11-06	$1,300.00	—	—	$56.01	Last $56.01	13	183	2026-10-23	Oct 22, 2026, 2:45 PM	0.00%
LLY261106P01300000	put	2026-11-06	$1,300.00	—	—	$45.25	Last $45.25	12	13	2026-10-23	Oct 22, 2026, 3:31 PM	0.78%
LLY261106C01305000	call	2026-11-06	$1,305.00	—	—	$53.38	Last $53.38	49	162	2026-10-23	Oct 22, 2026, 2:59 PM	0.00%
LLY261106P01305000	put	2026-11-06	$1,305.00	—	—	$46.28	Last $46.28	12	19	2026-10-23	Oct 22, 2026, 2:19 PM	0.20%
LLY261106C01310000	call	2026-11-06	$1,310.00	—	—	$51.45	Last $51.45	27	49	2026-10-23	Oct 22, 2026, 2:37 PM	0.39%
LLY261106P01310000	put	2026-11-06	$1,310.00	—	—	$51.01	Last $51.01	35	31	2026-10-23	Oct 22, 2026, 2:32 PM	0.00%
LLY261106C01315000	call	2026-11-06	$1,315.00	—	—	$48.75	Last $48.75	23	69	2026-10-23	Oct 22, 2026, 2:37 PM	0.78%
LLY261106P01315000	put	2026-11-06	$1,315.00	—	—	$54.00	Last $54.00	10	45	2026-10-23	Oct 22, 2026, 2:41 PM	0.00%
LLY261106C01320000	call	2026-11-06	$1,320.00	—	—	$47.32	Last $47.32	18	37	2026-10-23	Oct 22, 2026, 3:40 PM	1.56%
LLY261106P01320000	put	2026-11-06	$1,320.00	—	—	$54.25	Last $54.25	25	18	2026-10-23	Oct 22, 2026, 10:58 AM	0.00%
LLY261106C01325000	call	2026-11-06	$1,325.00	—	—	$44.73	Last $44.73	17	48	2026-10-23	Oct 22, 2026, 3:33 PM	1.56%
LLY261106P01325000	put	2026-11-06	$1,325.00	—	—	$68.87	Last $68.87	2	9	2026-10-23	Oct 20, 2026, 10:15 AM	0.00%
LLY261106C01330000	call	2026-11-06	$1,330.00	—	—	$44.63	Last $44.63	6	60	2026-10-23	Oct 22, 2026, 1:40 PM	1.56%
LLY261106P01330000	put	2026-11-06	$1,330.00	—	—	$73.38	Last $73.38	2	4	2026-10-23	Oct 20, 2026, 9:42 AM	0.00%
LLY261106C01340000	call	2026-11-06	$1,340.00	—	—	$37.51	Last $37.51	83	144	2026-10-23	Oct 22, 2026, 3:52 PM	3.13%
LLY261106P01340000	put	2026-11-06	$1,340.00	—	—	$65.50	Last $65.50	2	14	2026-10-23	Oct 22, 2026, 11:43 AM	0.00%
LLY261106C01360000	call	2026-11-06	$1,360.00	—	—	$28.05	Last $28.05	130	190	2026-10-23	Oct 22, 2026, 2:57 PM	3.13%
LLY261106P01360000	put	2026-11-06	$1,360.00	—	—	$115.00	Last $115.00	1	2	2026-10-23	Oct 21, 2026, 9:30 AM	0.00%
LLY261106C01380000	call	2026-11-06	$1,380.00	—	—	$23.43	Last $23.43	83	118	2026-10-23	Oct 22, 2026, 3:47 PM	6.25%
LLY261106P01380000	put	2026-11-06	$1,380.00	—	—	$137.45	Last $137.45	9	7	2026-10-23	Oct 16, 2026, 2:27 PM	0.00%
LLY261106C01400000	call	2026-11-06	$1,400.00	—	—	$19.00	Last $19.00	37	158	2026-10-23	Oct 22, 2026, 2:21 PM	6.25%
LLY261106P01400000	put	2026-11-06	$1,400.00	—	—	$144.28	Last $144.28	1	1	2026-10-23	Oct 16, 2026, 10:58 AM	0.00%
LLY261106C01420000	call	2026-11-06	$1,420.00	—	—	$13.42	Last $13.42	52	140	2026-10-23	Oct 22, 2026, 3:51 PM	6.25%
LLY261106P01420000	put	2026-11-06	$1,420.00	—	—	$160.29	Last $160.29	6	5	2026-10-23	Oct 16, 2026, 10:58 AM	0.00%
LLY261106C01440000	call	2026-11-06	$1,440.00	—	—	$11.62	Last $11.62	9	33	2026-10-23	Oct 22, 2026, 11:34 AM	12.50%
LLY261106P01440000	put	2026-11-06	$1,440.00	—	—	$178.15	Last $178.15	4	2	2026-10-23	Oct 16, 2026, 10:58 AM	0.00%
LLY261106C01460000	call	2026-11-06	$1,460.00	—	—	$7.50	Last $7.50	34	38	2026-10-23	Oct 22, 2026, 3:51 PM	12.50%
LLY261106C01480000	call	2026-11-06	$1,480.00	—	—	$5.95	Last $5.95	2	15	2026-10-23	Oct 22, 2026, 2:53 PM	12.50%
LLY261106P01480000	put	2026-11-06	$1,480.00	—	—	$223.60	Last $223.60	2	1	2026-10-23	Oct 16, 2026, 1:17 PM	0.00%
LLY261106C01500000	call	2026-11-06	$1,500.00	—	—	$4.75	Last $4.75	4	126	2026-10-23	Oct 22, 2026, 12:29 PM	12.50%
LLY261106P01500000	put	2026-11-06	$1,500.00	—	—	$213.39	Last $213.39	2	5	2026-10-23	Oct 20, 2026, 2:21 PM	0.00%
LLY261106C01520000	call	2026-11-06	$1,520.00	—	—	$3.15	Last $3.15	7	112	2026-10-23	Oct 22, 2026, 2:04 PM	12.50%
LLY261106C01540000	call	2026-11-06	$1,540.00	—	—	$2.01	Last $2.01	2	8	2026-10-23	Oct 22, 2026, 10:22 AM	12.50%
LLY261106C01560000	call	2026-11-06	$1,560.00	—	—	$2.56	Last $2.56	2	230	2026-10-23	Oct 22, 2026, 11:28 AM	12.50%
LLY261106C01580000	call	2026-11-06	$1,580.00	—	—	$1.35	Last $1.35	3	12	2026-10-23	Oct 22, 2026, 12:43 PM	12.50%
LLY261106C01600000	call	2026-11-06	$1,600.00	—	—	$0.67	Last $0.67	1	54	2026-10-23	Oct 21, 2026, 3:54 PM	25.00%
LLY261106C01620000	call	2026-11-06	$1,620.00	—	—	$0.45	Last $0.45	2	16	2026-10-23	Oct 21, 2026, 9:56 AM	25.00%
LLY261106P01620000	put	2026-11-06	$1,620.00	—	—	$373.41	Last $373.41	1	0	2026-10-23	Oct 19, 2026, 12:47 PM	0.00%
LLY261106C01640000	call	2026-11-06	$1,640.00	—	—	$0.36	Last $0.36	3	10	2026-10-23	Oct 12, 2026, 3:31 PM	25.00%

put$1,195.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $12.35
Vol / OI: 36 / 144
Last trade (ET): Oct 22, 2026, 1:16 PM
IV: 6.25%

call$1,200.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $123.39
Vol / OI: 4 / 33
Last trade (ET): Oct 22, 2026, 10:49 AM
IV: 0.00%

put$1,200.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $13.01
Vol / OI: 13 / 172
Last trade (ET): Oct 22, 2026, 3:32 PM
IV: 6.25%

call$1,205.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $85.20
Vol / OI: 1 / 29
Last trade (ET): Oct 19, 2026, 10:23 AM
IV: 0.00%

put$1,205.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $13.25
Vol / OI: 43 / 57
Last trade (ET): Oct 22, 2026, 12:58 PM
IV: 6.25%

call$1,210.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $101.00
Vol / OI: 3 / 20
Last trade (ET): Oct 20, 2026, 3:50 PM
IV: 0.00%

put$1,210.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $15.54
Vol / OI: 12 / 198
Last trade (ET): Oct 22, 2026, 3:04 PM
IV: 6.25%

call$1,215.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $105.90
Vol / OI: 19 / 48
Last trade (ET): Oct 20, 2026, 11:44 AM
IV: 0.00%

put$1,215.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $15.45
Vol / OI: 16 / 37
Last trade (ET): Oct 22, 2026, 3:25 PM
IV: 6.25%

call$1,220.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $112.79
Vol / OI: 4 / 45
Last trade (ET): Oct 22, 2026, 12:36 PM
IV: 0.00%

put$1,220.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $17.25
Vol / OI: 13 / 23
Last trade (ET): Oct 22, 2026, 3:00 PM
IV: 6.25%

call$1,225.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $69.15
Vol / OI: 9 / 11
Last trade (ET): Oct 19, 2026, 9:40 AM
IV: 0.00%

put$1,225.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $19.19
Vol / OI: 3 / 26
Last trade (ET): Oct 22, 2026, 2:29 PM
IV: 6.25%

call$1,230.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $96.60
Vol / OI: 3 / 77
Last trade (ET): Oct 20, 2026, 11:07 AM
IV: 0.00%

put$1,230.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $19.80
Vol / OI: 12 / 25
Last trade (ET): Oct 22, 2026, 2:32 PM
IV: 6.25%

call$1,235.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $103.70
Vol / OI: 22 / 47
Last trade (ET): Oct 22, 2026, 12:34 PM
IV: 0.00%

put$1,235.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $21.70
Vol / OI: 4 / 45
Last trade (ET): Oct 22, 2026, 10:55 AM
IV: 6.25%

call$1,240.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $97.74
Vol / OI: 297 / 332
Last trade (ET): Oct 22, 2026, 1:54 PM
IV: 0.00%

put$1,240.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $22.17
Vol / OI: 4 / 55
Last trade (ET): Oct 22, 2026, 1:58 PM
IV: 6.25%

call$1,245.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $95.15
Vol / OI: 2 / 43
Last trade (ET): Oct 22, 2026, 12:33 PM
IV: 0.00%

put$1,245.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $24.00
Vol / OI: 2 / 50
Last trade (ET): Oct 22, 2026, 11:57 AM
IV: 6.25%

call$1,250.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $91.58
Vol / OI: 42 / 113
Last trade (ET): Oct 22, 2026, 12:33 PM
IV: 0.00%

put$1,250.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $24.50
Vol / OI: 79 / 86
Last trade (ET): Oct 22, 2026, 3:19 PM
IV: 6.25%

call$1,255.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $83.60
Vol / OI: 3 / 52
Last trade (ET): Oct 22, 2026, 2:44 PM
IV: 0.00%

put$1,255.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $25.55
Vol / OI: 6 / 21
Last trade (ET): Oct 22, 2026, 11:20 AM
IV: 3.13%

call$1,260.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $83.25
Vol / OI: 2 / 140
Last trade (ET): Oct 22, 2026, 11:07 AM
IV: 0.00%

put$1,260.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $30.67
Vol / OI: 59 / 63
Last trade (ET): Oct 22, 2026, 10:48 AM
IV: 3.13%

call$1,265.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $50.95
Vol / OI: 16 / 89
Last trade (ET): Oct 21, 2026, 1:31 PM
IV: 0.00%

put$1,265.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $31.45
Vol / OI: 2 / 65
Last trade (ET): Oct 22, 2026, 10:55 AM
IV: 3.13%

call$1,270.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $73.08
Vol / OI: 25 / 53
Last trade (ET): Oct 22, 2026, 1:11 PM
IV: 0.00%

put$1,270.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $47.98
Vol / OI: 11 / 22
Last trade (ET): Oct 21, 2026, 3:50 PM
IV: 3.13%

call$1,275.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $49.03
Vol / OI: 13 / 67
Last trade (ET): Oct 21, 2026, 1:40 PM
IV: 0.00%

put$1,275.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $34.05
Vol / OI: 6 / 15
Last trade (ET): Oct 22, 2026, 3:39 PM
IV: 3.13%

call$1,280.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $69.40
Vol / OI: 13 / 189
Last trade (ET): Oct 22, 2026, 3:37 PM
IV: 0.00%

put$1,280.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $35.72
Vol / OI: 10 / 19
Last trade (ET): Oct 22, 2026, 12:03 PM
IV: 1.56%

call$1,285.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $64.00
Vol / OI: 2 / 13
Last trade (ET): Oct 22, 2026, 2:38 PM
IV: 0.00%

put$1,285.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $36.64
Vol / OI: 16 / 8
Last trade (ET): Oct 22, 2026, 1:48 PM
IV: 1.56%

call$1,290.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $63.49
Vol / OI: 5 / 85
Last trade (ET): Oct 22, 2026, 1:05 PM
IV: 0.00%

put$1,290.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $40.00
Vol / OI: 4 / 11
Last trade (ET): Oct 22, 2026, 11:49 AM
IV: 1.56%

call$1,295.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $41.17
Vol / OI: 7 / 18
Last trade (ET): Oct 21, 2026, 9:34 AM
IV: 0.00%

put$1,295.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $48.60
Vol / OI: 8 / 17
Last trade (ET): Oct 22, 2026, 9:59 AM
IV: 0.78%

call$1,300.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $56.01
Vol / OI: 13 / 183
Last trade (ET): Oct 22, 2026, 2:45 PM
IV: 0.00%

put$1,300.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $45.25
Vol / OI: 12 / 13
Last trade (ET): Oct 22, 2026, 3:31 PM
IV: 0.78%

call$1,305.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $53.38
Vol / OI: 49 / 162
Last trade (ET): Oct 22, 2026, 2:59 PM
IV: 0.00%

put$1,305.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $46.28
Vol / OI: 12 / 19
Last trade (ET): Oct 22, 2026, 2:19 PM
IV: 0.20%

call$1,310.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $51.45
Vol / OI: 27 / 49
Last trade (ET): Oct 22, 2026, 2:37 PM
IV: 0.39%

put$1,310.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $51.01
Vol / OI: 35 / 31
Last trade (ET): Oct 22, 2026, 2:32 PM
IV: 0.00%

call$1,315.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $48.75
Vol / OI: 23 / 69
Last trade (ET): Oct 22, 2026, 2:37 PM
IV: 0.78%

put$1,315.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $54.00
Vol / OI: 10 / 45
Last trade (ET): Oct 22, 2026, 2:41 PM
IV: 0.00%

call$1,320.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $47.32
Vol / OI: 18 / 37
Last trade (ET): Oct 22, 2026, 3:40 PM
IV: 1.56%

put$1,320.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $54.25
Vol / OI: 25 / 18
Last trade (ET): Oct 22, 2026, 10:58 AM
IV: 0.00%

call$1,325.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $44.73
Vol / OI: 17 / 48
Last trade (ET): Oct 22, 2026, 3:33 PM
IV: 1.56%

put$1,325.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $68.87
Vol / OI: 2 / 9
Last trade (ET): Oct 20, 2026, 10:15 AM
IV: 0.00%

call$1,330.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $44.63
Vol / OI: 6 / 60
Last trade (ET): Oct 22, 2026, 1:40 PM
IV: 1.56%

put$1,330.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $73.38
Vol / OI: 2 / 4
Last trade (ET): Oct 20, 2026, 9:42 AM
IV: 0.00%

call$1,340.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $37.51
Vol / OI: 83 / 144
Last trade (ET): Oct 22, 2026, 3:52 PM
IV: 3.13%

put$1,340.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $65.50
Vol / OI: 2 / 14
Last trade (ET): Oct 22, 2026, 11:43 AM
IV: 0.00%

call$1,360.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $28.05
Vol / OI: 130 / 190
Last trade (ET): Oct 22, 2026, 2:57 PM
IV: 3.13%

put$1,360.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $115.00
Vol / OI: 1 / 2
Last trade (ET): Oct 21, 2026, 9:30 AM
IV: 0.00%

call$1,380.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $23.43
Vol / OI: 83 / 118
Last trade (ET): Oct 22, 2026, 3:47 PM
IV: 6.25%

put$1,380.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $137.45
Vol / OI: 9 / 7
Last trade (ET): Oct 16, 2026, 2:27 PM
IV: 0.00%

call$1,400.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $19.00
Vol / OI: 37 / 158
Last trade (ET): Oct 22, 2026, 2:21 PM
IV: 6.25%

put$1,400.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $144.28
Vol / OI: 1 / 1
Last trade (ET): Oct 16, 2026, 10:58 AM
IV: 0.00%

call$1,420.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $13.42
Vol / OI: 52 / 140
Last trade (ET): Oct 22, 2026, 3:51 PM
IV: 6.25%

put$1,420.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $160.29
Vol / OI: 6 / 5
Last trade (ET): Oct 16, 2026, 10:58 AM
IV: 0.00%

call$1,440.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $11.62
Vol / OI: 9 / 33
Last trade (ET): Oct 22, 2026, 11:34 AM
IV: 12.50%

put$1,440.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $178.15
Vol / OI: 4 / 2
Last trade (ET): Oct 16, 2026, 10:58 AM
IV: 0.00%

call$1,460.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $7.50
Vol / OI: 34 / 38
Last trade (ET): Oct 22, 2026, 3:51 PM
IV: 12.50%

call$1,480.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $5.95
Vol / OI: 2 / 15
Last trade (ET): Oct 22, 2026, 2:53 PM
IV: 12.50%

put$1,480.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $223.60
Vol / OI: 2 / 1
Last trade (ET): Oct 16, 2026, 1:17 PM
IV: 0.00%

call$1,500.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $4.75
Vol / OI: 4 / 126
Last trade (ET): Oct 22, 2026, 12:29 PM
IV: 12.50%

put$1,500.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $213.39
Vol / OI: 2 / 5
Last trade (ET): Oct 20, 2026, 2:21 PM
IV: 0.00%

call$1,520.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $3.15
Vol / OI: 7 / 112
Last trade (ET): Oct 22, 2026, 2:04 PM
IV: 12.50%

call$1,540.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $2.01
Vol / OI: 2 / 8
Last trade (ET): Oct 22, 2026, 10:22 AM
IV: 12.50%

call$1,560.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $2.56
Vol / OI: 2 / 230
Last trade (ET): Oct 22, 2026, 11:28 AM
IV: 12.50%

call$1,580.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $1.35
Vol / OI: 3 / 12
Last trade (ET): Oct 22, 2026, 12:43 PM
IV: 12.50%

call$1,600.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $0.67
Vol / OI: 1 / 54
Last trade (ET): Oct 21, 2026, 3:54 PM
IV: 25.00%

call$1,620.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $0.45
Vol / OI: 2 / 16
Last trade (ET): Oct 21, 2026, 9:56 AM
IV: 25.00%

put$1,620.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $373.41
Vol / OI: 1 / 0
Last trade (ET): Oct 19, 2026, 12:47 PM
IV: 0.00%

call$1,640.00

2026-11-06

Bid: —
Ask: —
Last / Mark: Last $0.36
Vol / OI: 3 / 10
Last trade (ET): Oct 12, 2026, 3:31 PM
IV: 25.00%

Sample of 80 contracts nearest the quote, out of 199 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.