Options Chain for ELI LILLY & CO COM (LLY) - $1,104.34 as of 11/26/2025 8:36:13 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,030.00 | 97.20 | 105.30 | 101.25 | % | 0.10 | 0 | 0 | 0.33 | 0.76 | 0.00 | -0.58 | 11/26/2025 4:00:06 PM EST | |||
| 1,035.00 | % | 0.00 | 0 | 0 | 0.34 | 0.75 | 0.00 | -0.59 | 11/26/2025 4:00:06 PM EST | ||||||
| 1,040.00 | % | 0.00 | 0 | 0 | 0.34 | 0.74 | 0.00 | -0.60 | 11/26/2025 4:00:06 PM EST | ||||||
| 1,045.00 | % | 0.00 | 0 | 0 | 0.33 | 0.72 | 0.00 | -0.61 | 11/26/2025 4:00:06 PM EST | ||||||
| 1,050.00 | % | 0.00 | 0 | 0 | 0.33 | 0.71 | 0.00 | -0.61 | 11/26/2025 4:00:06 PM EST | ||||||
| 1,055.00 | % | 0.00 | 0 | 0 | 0.34 | 0.70 | 0.00 | -0.62 | 11/26/2025 4:00:06 PM EST | ||||||
| 1,060.00 | % | 0.00 | 0 | 0 | 0.33 | 0.68 | 0.00 | -0.63 | 11/26/2025 4:00:06 PM EST | ||||||
| 1,065.00 | 73.00 | 81.10 | 77.05 | % | 0.07 | 0 | 0 | 0.33 | 0.67 | 0.00 | -0.64 | 11/26/2025 4:00:06 PM EST | |||
| 1,070.00 | 70.20 | 77.90 | 74.05 | % | 0.07 | 0 | 0 | 0.33 | 0.65 | 0.00 | -0.64 | 11/26/2025 4:00:06 PM EST | |||
| 1,075.00 | 66.65 | 74.75 | 70.70 | % | 0.07 | 0 | 0 | 0.33 | 0.64 | 0.00 | -0.65 | 11/26/2025 4:00:06 PM EST | |||
| 1,080.00 | 63.75 | 71.70 | 67.73 | % | 0.06 | 0 | 0 | 0.33 | 0.63 | 0.00 | -0.65 | 11/26/2025 4:00:06 PM EST | |||
| 1,085.00 | 60.75 | 68.70 | 64.73 | 63.65 | % | 0.06 | 3 | 0 | 0.33 | 0.61 | 0.00 | -0.65 | 11/26/2025 | 11/26/2025 4:00:06 PM EST | |
| 1,090.00 | 58.10 | 65.80 | 61.95 | % | 0.06 | 0 | 0 | 0.33 | 0.60 | 0.00 | -0.66 | 11/26/2025 4:00:06 PM EST | |||
| 1,095.00 | 55.00 | 63.00 | 59.00 | % | 0.05 | 0 | 0 | 0.32 | 0.58 | 0.00 | -0.66 | 11/26/2025 4:00:06 PM EST | |||
| 1,100.00 | % | 0.00 | 0 | 0 | 0.33 | 0.56 | 0.00 | -0.66 | 11/26/2025 4:00:06 PM EST | ||||||
| 1,105.00 | 51.10 | 57.70 | 54.40 | 55.15 | % | 0.05 | 50 | 0 | 0.33 | 0.55 | 0.00 | -0.66 | 11/26/2025 | 11/26/2025 4:00:06 PM EST | |
| 1,110.00 | 47.00 | 55.25 | 51.13 | 52.30 | % | 0.05 | 1 | 0 | 0.32 | 0.53 | 0.00 | -0.66 | 11/26/2025 | 11/26/2025 4:00:06 PM EST | |
| 1,115.00 | 44.15 | 52.90 | 48.53 | 46.57 | % | 0.04 | 1 | 0 | 0.32 | 0.52 | 0.00 | -0.66 | 11/26/2025 | 11/26/2025 4:00:06 PM EST | |
| 1,120.00 | 42.45 | 50.60 | 46.53 | 45.69 | % | 0.04 | 61 | 0 | 0.32 | 0.50 | 0.00 | -0.66 | 11/26/2025 | 11/26/2025 4:00:06 PM EST | |
| 1,125.00 | 40.75 | 48.40 | 44.58 | 41.75 | % | 0.04 | 2 | 0 | 0.33 | 0.49 | 0.00 | -0.65 | 11/26/2025 | 11/26/2025 4:00:06 PM EST | |
| 1,130.00 | 38.00 | 46.30 | 42.15 | 38.48 | % | 0.04 | 1 | 0 | 0.32 | 0.47 | 0.00 | -0.65 | 11/26/2025 | 11/26/2025 4:00:06 PM EST | |
| 1,135.00 | 37.55 | 44.20 | 40.88 | % | 0.04 | 0 | 0 | 0.33 | 0.46 | 0.00 | -0.64 | 11/26/2025 4:00:06 PM EST | |||
| 1,140.00 | % | 0.00 | 0 | 0 | 0.33 | 0.44 | 0.00 | -0.64 | 11/26/2025 4:00:06 PM EST | ||||||
| 1,145.00 | % | 0.00 | 0 | 0 | 0.32 | 0.43 | 0.00 | -0.63 | 11/26/2025 4:00:06 PM EST | ||||||
| 1,150.00 | % | 0.00 | 0 | 0 | 0.32 | 0.41 | 0.00 | -0.62 | 11/26/2025 4:00:06 PM EST | ||||||
| 1,155.00 | % | 0.00 | 0 | 0 | 0.32 | 0.40 | 0.00 | -0.62 | 11/26/2025 4:00:06 PM EST | ||||||
| 1,160.00 | % | 0.00 | 0 | 0 | 0.32 | 0.38 | 0.00 | -0.61 | 11/26/2025 4:00:06 PM EST | ||||||
| 1,165.00 | % | 0.00 | 0 | 0 | 0.33 | 0.37 | 0.00 | -0.60 | 11/26/2025 4:00:06 PM EST | ||||||
| 1,170.00 | 23.00 | 31.65 | 27.33 | % | 0.02 | 0 | 0 | 0.32 | 0.35 | 0.00 | -0.59 | 11/26/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,030.00 | 15.75 | 23.90 | 19.83 | 20.15 | % | 0.02 | 2 | 0 | 0.34 | -0.24 | 0.00 | -0.58 | 11/26/2025 | 11/26/2025 4:00:06 PM EST | |
| 1,035.00 | 17.10 | 25.35 | 21.23 | 20.57 | % | 0.02 | 1 | 0 | 0.34 | -0.25 | 0.00 | -0.59 | 11/26/2025 | 11/26/2025 4:00:06 PM EST | |
| 1,040.00 | 18.50 | 26.75 | 22.63 | 21.89 | % | 0.02 | 1 | 0 | 0.34 | -0.26 | 0.00 | -0.60 | 11/26/2025 | 11/26/2025 4:00:06 PM EST | |
| 1,045.00 | 20.00 | 28.00 | 24.00 | % | 0.02 | 0 | 0 | 0.34 | -0.28 | 0.00 | -0.61 | 11/26/2025 4:00:06 PM EST | |||
| 1,050.00 | % | 0.00 | 0 | 0 | 0.34 | -0.29 | 0.00 | -0.61 | 11/26/2025 4:00:06 PM EST | ||||||
| 1,055.00 | % | 0.00 | 0 | 0 | 0.34 | -0.30 | 0.00 | -0.62 | 11/26/2025 4:00:06 PM EST | ||||||
| 1,060.00 | % | 0.00 | 0 | 0 | 0.34 | -0.32 | 0.00 | -0.63 | 11/26/2025 4:00:06 PM EST | ||||||
| 1,065.00 | % | 0.00 | 0 | 0 | 0.34 | -0.33 | 0.00 | -0.64 | 11/26/2025 4:00:06 PM EST | ||||||
| 1,070.00 | % | 0.00 | 0 | 0 | 0.34 | -0.35 | 0.00 | -0.64 | 11/26/2025 4:00:06 PM EST | ||||||
| 1,075.00 | % | 0.00 | 0 | 0 | 0.33 | -0.36 | 0.00 | -0.65 | 11/26/2025 4:00:06 PM EST | ||||||
| 1,080.00 | 32.20 | 40.00 | 36.10 | 36.27 | % | 0.03 | 1 | 0 | 0.33 | -0.37 | 0.00 | -0.65 | 11/26/2025 | 11/26/2025 4:00:06 PM EST | |
| 1,085.00 | 33.95 | 42.00 | 37.98 | % | 0.04 | 0 | 0 | 0.33 | -0.39 | 0.00 | -0.65 | 11/26/2025 4:00:06 PM EST | |||
| 1,090.00 | 36.05 | 43.90 | 39.98 | 41.14 | % | 0.04 | 2 | 0 | 0.33 | -0.40 | 0.00 | -0.66 | 11/26/2025 | 11/26/2025 4:00:06 PM EST | |
| 1,095.00 | 38.20 | 46.10 | 42.15 | % | 0.04 | 0 | 0 | 0.33 | -0.42 | 0.00 | -0.66 | 11/26/2025 4:00:06 PM EST | |||
| 1,100.00 | % | 0.00 | 0 | 0 | 0.33 | -0.44 | 0.00 | -0.66 | 11/26/2025 4:00:06 PM EST | ||||||
| 1,105.00 | % | 0.00 | 0 | 0 | 0.33 | -0.45 | 0.00 | -0.66 | 11/26/2025 4:00:06 PM EST | ||||||
| 1,110.00 | % | 0.00 | 0 | 0 | 0.33 | -0.47 | 0.00 | -0.66 | 11/26/2025 4:00:06 PM EST | ||||||
| 1,115.00 | % | 0.00 | 0 | 0 | 0.33 | -0.48 | 0.00 | -0.66 | 11/26/2025 4:00:06 PM EST | ||||||
| 1,120.00 | 50.85 | 58.25 | 54.55 | % | 0.05 | 0 | 0 | 0.33 | -0.50 | 0.00 | -0.66 | 11/26/2025 4:00:06 PM EST | |||
| 1,125.00 | 53.65 | 61.00 | 57.33 | % | 0.05 | 0 | 0 | 0.33 | -0.51 | 0.00 | -0.65 | 11/26/2025 4:00:06 PM EST | |||
| 1,130.00 | 56.55 | 63.80 | 60.18 | % | 0.05 | 0 | 0 | 0.33 | -0.53 | 0.00 | -0.65 | 11/26/2025 4:00:06 PM EST | |||
| 1,135.00 | 59.55 | 66.70 | 63.13 | % | 0.06 | 0 | 0 | 0.33 | -0.54 | 0.00 | -0.64 | 11/26/2025 4:00:06 PM EST | |||
| 1,140.00 | 62.60 | 69.65 | 66.13 | % | 0.06 | 0 | 0 | 0.33 | -0.56 | 0.00 | -0.64 | 11/26/2025 4:00:06 PM EST | |||
| 1,145.00 | 65.70 | 73.00 | 69.35 | % | 0.06 | 0 | 0 | 0.33 | -0.57 | 0.00 | -0.63 | 11/26/2025 4:00:06 PM EST | |||
| 1,150.00 | 68.85 | 75.85 | 72.35 | % | 0.06 | 0 | 0 | 0.33 | -0.59 | 0.00 | -0.62 | 11/26/2025 4:00:06 PM EST | |||
| 1,155.00 | % | 0.00 | 0 | 0 | 0.33 | -0.60 | 0.00 | -0.62 | 11/26/2025 4:00:06 PM EST | ||||||
| 1,160.00 | % | 0.00 | 0 | 0 | 0.33 | -0.62 | 0.00 | -0.61 | 11/26/2025 4:00:06 PM EST | ||||||
| 1,165.00 | % | 0.00 | 0 | 0 | 0.33 | -0.63 | 0.00 | -0.60 | 11/26/2025 4:00:06 PM EST | ||||||
| 1,170.00 | % | 0.00 | 0 | 0 | 0.33 | -0.65 | 0.00 | -0.59 | 11/26/2025 4:00:06 PM EST |