LLY option chain Eli Lilly and Company

Expiration Cboe delayed options data · as of 20:03 UTC

Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.

This expiration prices a move of about ±8.6% (1,058.54–1,258.09) · ATM IV 31.3% · P/C open interest 1.51

CALLS								Strike	PUTS
Bid	Ask	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Ask	Vol	OI	IV	Δ	Γ	Θ
573.10	589.75				1.00	0.0000	0.000	580	0	10.10		64	115.5%	-0.00	0.0000	-0.021
553.20	569.85		14		1.00	0.0000	0.000	600	0	1.65		560	83.6%	-0.00	0.0000	-0.021
536.10	549.60		5	83.8%	1.00	0.0000	0.000	620	0	10.10		129	105.7%	-0.00	0.0000	-0.022
513.65	529.75		8		1.00	0.0000	0.000	640	0	2.05		163	78.3%	-0.00	0.0000	-0.024
496.35	509.85		1	76.5%	1.00	0.0000	0.000	660	0	1.55		95	72.0%	-0.00	0.0000	-0.025
474.70	487.60		11		1.00	0.0000	0.000	680	0	0.8600	1	50	63.7%	-0.00	0.0000	-0.027
454.15	470.10		6	47.2%	1.00	0.0000	0.000	700	0	3.30		118	72.5%	-0.00	0.0000	-0.029
436.60	450.25		8	66.0%	1.00	0.0001	0.000	720	0.0500	1.64	1	148	62.6%	-0.00	0.0001	-0.031
414.60	430.40		7	49.8%	0.99	0.0001	0.000	740	0	1.00		182	55.5%	-0.01	0.0001	-0.034
395.80	410.55		12	55.4%	0.99	0.0001	0.000	760	0	0.5400	5	337	48.9%	-0.01	0.0001	-0.037
376.00	390.75		17	53.2%	0.99	0.0001	0.000	780	0	1.15		302	50.5%	-0.01	0.0001	-0.041
356.00	367.90		28		0.99	0.0001	0.000	800	0.0100	1.11		208	47.5%	-0.01	0.0001	-0.047
336.00	351.15		28	47.1%	0.99	0.0001	0.000	820	0.1100	0.7200	22	253	43.0%	-0.01	0.0001	-0.053
315.70	331.40		11	43.2%	0.99	0.0002	0.000	840	0.0400	1.49	4	200	43.8%	-0.01	0.0002	-0.062
296.65	312.15		79	45.0%	0.98	0.0002	0.000	860	0.2500	1.49	6	400	41.7%	-0.02	0.0002	-0.071
278.45	292.00		100	45.1%	0.98	0.0003	0.000	880	0.7000	1.91	2	213	41.4%	-0.02	0.0003	-0.084
258.35	270.50		134	38.2%	0.98	0.0004	0.000	900	0.7000	2.24	2	302	39.3%	-0.02	0.0004	-0.100
250.00	261.55		32	41.8%	0.97	0.0004	0.000	910	1.14	2.37	1	110	39.0%	-0.03	0.0004	-0.109
240.00	251.05		49	39.2%	0.97	0.0005	0.000	920	1.07	2.95		43	38.5%	-0.03	0.0005	-0.119
231.75	241.35		42	40.5%	0.96	0.0005	0.000	930	1.10	2.64	2	58	35.3%	-0.04	0.0005	-0.130
222.15	231.70	2	90	39.8%	0.96	0.0006	0.000	940	1.41	2.75		338	35.7%	-0.04	0.0006	-0.142
210.80	222.05		28	36.8%	0.95	0.0007	-0.006	950	1.95	3.45	1	175	36.0%	-0.05	0.0007	-0.155
203.30	212.50		42	38.4%	0.95	0.0007	-0.027	960	2.68	3.65	4	225	35.7%	-0.05	0.0008	-0.170
193.90	203.05		13	37.8%	0.94	0.0008	-0.050	970	3.10	4.15	4	70	35.1%	-0.06	0.0008	-0.186
184.60	193.75		31	37.3%	0.93	0.0009	-0.075	980	3.75	4.80	18	141	34.9%	-0.07	0.0009	-0.204
173.00	183.95		20	34.3%	0.92	0.0010	-0.100	990	4.25	5.65	7	466	34.5%	-0.08	0.0010	-0.223
166.30	175.75		81	36.5%	0.91	0.0012	-0.128	1,000	5.15	6.25	64	1,095	34.0%	-0.09	0.0012	-0.244
157.40	165.45	8	43	35.2%	0.90	0.0013	-0.156	1,010	6.00	7.15	4	231	33.7%	-0.10	0.0013	-0.266
148.55	156.55		44	34.8%	0.89	0.0014	-0.186	1,020	7.10	8.50	22	353	33.6%	-0.11	0.0014	-0.289
137.35	148.10		49	33.1%	0.87	0.0016	-0.217	1,030	8.25	9.50	14	143	33.1%	-0.13	0.0016	-0.313
128.15	139.60	4	48	32.5%	0.85	0.0017	-0.249	1,040	9.60	11.00	5	331	32.9%	-0.15	0.0018	-0.339
121.70	131.00	22	272	33.2%	0.84	0.0019	-0.282	1,050	11.25	12.60	25	262	32.6%	-0.17	0.0019	-0.365
114.00	122.85	12	387	33.1%	0.82	0.0021	-0.314	1,060	12.90	14.45	30	619	32.3%	-0.19	0.0021	-0.391
107.20	114.65	4	343	33.2%	0.79	0.0022	-0.347	1,070	15.00	16.50	24	356	32.2%	-0.21	0.0022	-0.417
99.65	107.05		39	33.0%	0.77	0.0024	-0.378	1,080	16.80	19.05	5	291	31.9%	-0.23	0.0024	-0.442
92.60	99.40		98	32.9%	0.74	0.0025	-0.408	1,090	19.50	21.80	15	228	31.8%	-0.26	0.0026	-0.466
85.65	92.40		106	32.8%	0.72	0.0027	-0.437	1,100	22.75	24.65	57	520	31.8%	-0.29	0.0027	-0.488
77.80	85.25	1	116	32.1%	0.69	0.0028	-0.463	1,110	25.80	28.05	12	280	31.7%	-0.31	0.0028	-0.508
71.70	79.95	1	76	32.5%	0.66	0.0029	-0.486	1,120	29.15	31.60	12	342	31.5%	-0.34	0.0029	-0.525
66.75	71.85		151	32.1%	0.63	0.0030	-0.506	1,130	32.55	38.25	4	129	32.2%	-0.37	0.0030	-0.539
60.55	65.80	2	78	31.8%	0.60	0.0031	-0.523	1,140	36.85	40.50	4	399	31.6%	-0.41	0.0031	-0.550
55.45	59.25	13	228	31.5%	0.57	0.0031	-0.536	1,150	41.35	44.40	107	595	31.3%	-0.44	0.0032	-0.557
50.35	53.65	21	257	31.4%	0.54	0.0031	-0.545	1,160	46.55	49.00	159	391	31.2%	-0.47	0.0032	-0.560
45.65	48.80	10	150	31.3%	0.51	0.0032	-0.551	1,170	50.10	58.40	7	200	32.0%	-0.50	0.0032	-0.560
41.40	44.75	196	231	31.8%	0.47	0.0032	-0.552	1,180	56.45	60.75	12	807	30.9%	-0.53	0.0032	-0.555
37.55	40.45	13	436	31.6%	0.44	0.0031	-0.551	1,190	62.00	66.80	8	213	31.2%	-0.56	0.0032	-0.547
34.15	36.30	197	672	31.7%	0.41	0.0031	-0.545	1,200	68.35	74.50	4	687	31.7%	-0.60	0.0032	-0.536
27.10	29.40	14	349	31.6%	0.36	0.0030	-0.525	1,220	82.60	91.15		218	33.2%	-0.66	0.0031	-0.504
22.00	23.65	42	401	31.7%	0.30	0.0028	-0.494	1,240	97.15	103.70	1	99	32.5%	-0.71	0.0029	-0.461
17.25	18.85	18	275	31.8%	0.25	0.0025	-0.455	1,260	110.90	120.15	2	73	32.6%	-0.76	0.0026	-0.411
13.65	14.80	17	428	31.9%	0.21	0.0023	-0.412	1,280	126.25	136.25	3	177	32.2%	-0.81	0.0024	-0.356
10.65	11.80	314	1,160	32.1%	0.17	0.0020	-0.368	1,300	143.75	152.95		43	32.3%	-0.85	0.0022	-0.300
8.20	9.25	12	389	32.2%	0.14	0.0018	-0.324	1,320	158.60	171.30		19	30.9%	-0.88	0.0019	-0.243
6.25	7.30	110	879	32.3%	0.12	0.0015	-0.283	1,340	179.00	189.75		37	32.6%	-0.91	0.0016	-0.187
4.80	5.75	16	1,019	32.6%	0.09	0.0013	-0.246	1,360	197.55	208.55		30	32.6%	-0.93	0.0014	-0.130
3.50	4.70	1	257	32.8%	0.08	0.0011	-0.212	1,380	216.55	227.80		10	32.7%	-0.95	0.0014	-0.074
2.80	4.00	2	591	33.6%	0.06	0.0009	-0.183	1,400	234.55	247.30		48		-0.97	0.0013	-0.062
2.11	3.00	9	469	33.6%	0.05	0.0008	-0.158	1,420	253.85	269.75			35.5%	-0.98	0.0009	-0.197
1.64	2.78		565	34.5%	0.04	0.0006	-0.136	1,440	273.85	288.10				-0.99	0.0006	-0.314
1.26	2.11	2	125	34.6%	0.03	0.0006	-0.118	1,460	293.85	307.45				-1.00	0.0002	-0.513
0.9500	2.77		122	36.9%	0.03	0.0005	-0.103	1,480	313.85	329.00			38.5%	-1.00	0.0000	-0.617
0.8400	1.49	2	335	35.9%	0.02	0.0004	-0.090	1,500	333.85	347.40				-1.00	0.0000	-0.687
0.5900	1.98		72	38.0%	0.02	0.0003	-0.079	1,520	353.85	369.15			42.6%	-1.00	0.0000	-0.725
0.4100	1.19	1	81	36.9%	0.02	0.0003	-0.069	1,540	373.85	387.40				-1.00	0.0000	-0.746
0.1900	1.86		64	39.7%	0.01	0.0002	-0.061	1,560	393.85	409.85			48.6%	-1.00	0.0000	-0.761
0.0800	1.61		29	40.1%	0.01	0.0002	-0.054	1,580	413.85	427.40				-1.00	0.0000	-0.768
0.1700	1.03	1	209	39.6%	0.01	0.0002	-0.048	1,600	433.85	449.85			51.9%	-1.00	0.0000	-0.771
0.1800	1.43		63	42.5%	0.01	0.0002	-0.043	1,620	453.85	469.85			53.6%	-1.00	0.0000	-0.773
0.0400	0.7100		92	40.0%	0.01	0.0001	-0.038	1,640	473.85	489.40			53.5%	-1.00	0.0000	-0.775
0	1.27		30	43.9%	0.01	0.0001	-0.034	1,660	493.85	507.25				-1.00	0.0000	-0.775
0	0.2700		42	38.2%	0.01	0.0001	-0.031	1,680	513.65	528.30				-1.00	0.0000	-0.775
0	1.16		80	45.9%	0.01	0.0001	-0.028	1,700	533.85	549.85			59.9%	-1.00	0.0000	-0.776
0	8.75		10	63.3%	0.00	0.0001	-0.025	1,720	553.65	570.15			61.7%	-1.00	0.0000	-0.776

Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.

Volatility smile — Oct 16, 2026

Volatility page →

Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.

callsputs

LLY option chain Eli Lilly and Company

Volatility smile — Oct 16, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy