LLY option chain Eli Lilly and Company

Expiration Cboe delayed options data · as of 14:03 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 ±15.3% (974.88–1,327.03) · ATM IV 35.4% · P/C open interest 1.37

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
572.55	587.80		19	57.9%	0.99	0.0000	0.000	580	0	2.10		149	57.6%	-0.01	0.0000	-0.025
563.40	578.00		43	59.8%	0.99	0.0000	0.000	590	0	1.47		142	53.8%	-0.01	0.0000	-0.027
554.00	567.80		97	59.9%	0.99	0.0001	0.000	600	0	1.54		503	52.9%	-0.01	0.0001	-0.028
540.70	558.00		10	39.9%	0.99	0.0001	0.000	610	0.0400	1.62		206	52.2%	-0.01	0.0001	-0.030
533.95	548.40		11	56.2%	0.99	0.0001	0.000	620	0.1200	1.70		334	51.6%	-0.01	0.0001	-0.032
523.30	538.60		45	52.5%	0.99	0.0001	0.000	630	0.2100	1.79		377	51.0%	-0.01	0.0001	-0.034
513.05	528.80		47	50.3%	0.99	0.0001	0.000	640	0.3100	1.88		203	50.4%	-0.01	0.0001	-0.036
504.45	518.85		37	55.1%	0.99	0.0001	0.000	650	0.4000	1.99		236	49.9%	-0.01	0.0001	-0.038
494.35	509.80		79	52.8%	0.99	0.0001	0.000	660	0.4700	2.13		411	49.3%	-0.01	0.0001	-0.041
484.95	497.80		17	47.1%	0.99	0.0001	0.000	670	0.5500	2.28		192	48.7%	-0.01	0.0001	-0.043
473.80	490.00		128	48.5%	0.99	0.0001	0.000	680	0.6400	2.23		69	47.6%	-0.01	0.0001	-0.046
464.00	480.00		31	47.3%	0.99	0.0001	0.000	690	0.7400	2.60		282	47.5%	-0.01	0.0001	-0.049
455.60	471.15		224	50.3%	0.98	0.0001	0.000	700	1.00	2.77		383	47.3%	-0.02	0.0001	-0.053
446.25	460.55		86	48.7%	0.98	0.0001	0.000	710	0.9600	2.96		202	46.4%	-0.02	0.0001	-0.056
434.80	451.05		37	45.1%	0.98	0.0002	0.000	720	1.09	3.20		170	45.9%	-0.02	0.0002	-0.060
425.50	441.00		38	45.6%	0.98	0.0002	0.000	730	1.22	3.40		93	45.3%	-0.02	0.0002	-0.064
416.45	431.35		102	45.6%	0.98	0.0002	0.000	740	1.38	3.65		47	44.8%	-0.02	0.0002	-0.069
406.30	422.35		70	45.3%	0.98	0.0002	0.000	750	1.55	3.90		324	44.2%	-0.03	0.0002	-0.073
397.35	412.05		47	44.7%	0.97	0.0002	0.000	760	1.75	4.20		82	43.7%	-0.03	0.0002	-0.078
387.80	401.70		80	43.3%	0.97	0.0002	0.000	770	1.96	4.50		45	43.2%	-0.03	0.0002	-0.083
378.80	393.35		44	44.8%	0.97	0.0003	0.000	780	2.19	4.85		240	42.7%	-0.03	0.0003	-0.089
369.45	383.80		77	44.4%	0.97	0.0003	0.000	790	2.45	5.20		113	42.2%	-0.04	0.0003	-0.095
360.25	374.30		134	44.1%	0.96	0.0003	0.000	800	3.15	5.60		788	42.2%	-0.04	0.0003	-0.101
350.40	364.35		23	42.8%	0.96	0.0004	-0.007	810	3.05	6.05		127	41.3%	-0.04	0.0004	-0.107
341.75	354.90		35	42.9%	0.95	0.0004	-0.016	820	3.40	6.50		107	40.9%	-0.05	0.0004	-0.114
330.75	345.45		40	41.2%	0.95	0.0004	-0.026	830	3.80	7.10		369	40.5%	-0.05	0.0004	-0.122
322.15	336.60		107	41.8%	0.95	0.0004	-0.037	840	5.15	7.85		85	40.8%	-0.06	0.0004	-0.129
312.00	325.50		70	39.4%	0.94	0.0005	-0.047	850	4.70	8.45		932	39.8%	-0.06	0.0005	-0.137
302.70	317.60		84	39.9%	0.94	0.0005	-0.059	860	5.25	9.10		84	39.5%	-0.07	0.0005	-0.146
293.65	309.00		71	40.0%	0.93	0.0006	-0.070	870	5.85	9.95		189	39.1%	-0.07	0.0006	-0.155
285.25	299.40		82	39.8%	0.92	0.0006	-0.082	880	6.50	10.50		108	38.6%	-0.08	0.0006	-0.164
274.00	290.90		163	38.5%	0.92	0.0006	-0.094	890	7.20	11.80		330	38.5%	-0.08	0.0006	-0.173
265.50	279.50		158	37.1%	0.91	0.0007	-0.106	900	8.00	12.40		475	38.0%	-0.09	0.0007	-0.183
249.50	261.40		362	37.3%	0.89	0.0008	-0.132	920	9.90	14.60		387	37.5%	-0.11	0.0008	-0.203
232.65	244.55		144	37.2%	0.88	0.0009	-0.159	940	12.10	17.40		277	37.0%	-0.13	0.0009	-0.225
214.30	230.45		50	37.2%	0.86	0.0010	-0.186	960	14.75	20.80		271	36.6%	-0.15	0.0010	-0.247
199.00	213.40		276	36.9%	0.83	0.0011	-0.213	980	17.90	24.45		317	36.2%	-0.17	0.0011	-0.270
185.65	198.65		843	37.5%	0.81	0.0012	-0.241	1,000	21.55	28.95		900	35.9%	-0.19	0.0012	-0.292
171.20	183.25		186	37.2%	0.78	0.0013	-0.267	1,020	25.80	34.80		437	35.8%	-0.22	0.0013	-0.314
156.95	168.30		135	36.8%	0.75	0.0014	-0.292	1,040	30.65	39.75		353	35.3%	-0.25	0.0014	-0.334
141.60	155.80		106	36.4%	0.72	0.0015	-0.316	1,060	36.20	46.10		284	35.0%	-0.28	0.0015	-0.352
129.80	141.10		129	36.1%	0.69	0.0016	-0.337	1,080	42.45	54.95		342	35.3%	-0.32	0.0016	-0.369
119.10	131.45		829	36.8%	0.66	0.0016	-0.355	1,100	49.60	62.25		648	34.5%	-0.35	0.0017	-0.383
107.45	119.95	1	218	36.6%	0.62	0.0017	-0.371	1,120	58.25	70.90		160	34.9%	-0.39	0.0017	-0.394
97.55	108.60		147	36.5%	0.59	0.0017	-0.383	1,140	70.45	80.50		148	35.5%	-0.42	0.0018	-0.401
86.20	97.90		189	35.9%	0.55	0.0018	-0.392	1,160	78.45	89.60		401	34.8%	-0.46	0.0018	-0.406
79.20	90.55		289	36.6%	0.52	0.0018	-0.398	1,180	90.00	101.40		84	35.1%	-0.49	0.0018	-0.407
71.55	82.35		1,172	36.9%	0.48	0.0018	-0.400	1,200	104.40	115.00		849	36.1%	-0.53	0.0018	-0.405
62.80	74.35		461	36.5%	0.45	0.0018	-0.399	1,220	117.10	125.85		28	35.9%	-0.56	0.0018	-0.400
58.10	67.95		285	37.2%	0.42	0.0017	-0.395	1,240	127.60	140.20		65	35.6%	-0.60	0.0018	-0.393
52.10	63.40		370	37.6%	0.39	0.0017	-0.389	1,260	140.50	154.15		153	35.5%	-0.63	0.0018	-0.383
46.65	57.75		200	37.8%	0.36	0.0016	-0.381	1,280	155.55	169.90		16	36.1%	-0.66	0.0017	-0.371
40.55	52.65		636	37.8%	0.33	0.0016	-0.370	1,300	171.25	182.55		56	35.8%	-0.69	0.0017	-0.357
37.20	47.75		94	38.2%	0.30	0.0015	-0.358	1,320	186.60	198.05		13	35.8%	-0.72	0.0016	-0.342
32.70	42.95		238	38.1%	0.27	0.0015	-0.345	1,340	204.45	215.95		4	36.9%	-0.75	0.0016	-0.326
28.60	38.65		344	38.1%	0.25	0.0014	-0.331	1,360	218.85	231.30		4	36.1%	-0.77	0.0015	-0.308
25.95	34.80		221	38.3%	0.23	0.0013	-0.317	1,380	234.65	248.40		5	35.8%	-0.80	0.0015	-0.290
23.15	31.30		716	38.5%	0.21	0.0012	-0.301	1,400	252.00	267.85		5	36.8%	-0.82	0.0014	-0.272
20.55	28.20		142	38.6%	0.19	0.0012	-0.286	1,420	270.00	282.95		7	35.9%	-0.84	0.0013	-0.253
18.10	25.45		269	38.7%	0.17	0.0011	-0.271	1,440	287.30	302.20		5	36.4%	-0.86	0.0013	-0.236
13.35	22.95		119	37.9%	0.16	0.0010	-0.257	1,460	305.25	322.00		7	37.0%	-0.88	0.0012	-0.218
13.95	20.70		149	38.8%	0.14	0.0010	-0.242	1,480	324.00	339.75		3	36.9%	-0.90	0.0012	-0.202
12.90	18.55		451	39.1%	0.13	0.0009	-0.229	1,500	343.15	358.10		9	37.0%	-0.91	0.0011	-0.183
10.75	17.00		110	39.1%	0.12	0.0008	-0.215	1,520	362.10	377.90		5	37.6%	-0.92	0.0010	-0.164
9.45	15.40		32	39.3%	0.11	0.0008	-0.203	1,540	381.20	396.00		3	36.7%	-0.94	0.0009	-0.144
8.10	14.00		41	39.4%	0.10	0.0007	-0.191	1,560	400.45	416.20		2	37.3%	-0.95	0.0009	-0.118
7.30	12.75		57	39.6%	0.09	0.0007	-0.179	1,580	420.00	435.80		2	37.7%	-0.96	0.0010	-0.092
7.50	11.65		116	40.4%	0.08	0.0006	-0.169	1,600	439.75	454.00		4		-0.97	0.0010	-0.062
5.45	10.65		47	39.9%	0.08	0.0006	-0.159	1,620	459.65	474.70				-0.98	0.0009	-0.031
4.85	9.05		139	39.8%	0.07	0.0005	-0.150	1,640	479.50	495.60				-0.99	0.0006	-0.124
4.20	9.00		1,038	40.4%	0.06	0.0005	-0.141	1,660	499.50	516.20			42.3%	-0.99	0.0004	-0.214
3.85	8.30		26	40.7%	0.06	0.0005	-0.133	1,680	519.50	533.30				-1.00	0.0002	-0.268
3.45	7.65		24	41.0%	0.05	0.0004	-0.125	1,700	539.45	553.80				-1.00	0.0000	-0.297
3.05	7.10		30	41.3%	0.05	0.0004	-0.118	1,720	559.45	576.00			45.2%	-1.00	0.0000	-0.317

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 — Dec 18, 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 — Dec 18, 2026

Consumer Cyclical

ETF

Technology

Financial Services

Industrials

Energy