Options Chain for ELI LILLY & CO COM (LLY) - $1,159.60 as of 9/3/2026 8:38:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,090.00 | 94.50 | 105.65 | 100.08 | % | 0.09 | 0 | 0 | 0.32 | 0.74 | 0.00 | -0.53 | 9/3/2026 4:00:00 PM EST | |||
| 1,095.00 | 89.25 | 101.85 | 95.55 | % | 0.09 | 0 | 0 | 0.32 | 0.73 | 0.00 | -0.54 | 9/3/2026 4:00:00 PM EST | |||
| 1,100.00 | 86.35 | 96.95 | 91.65 | % | 0.08 | 0 | 0 | 0.31 | 0.71 | 0.00 | -0.54 | 9/3/2026 4:00:00 PM EST | |||
| 1,105.00 | 82.30 | 96.85 | 89.58 | 84.05 | % | 0.08 | 4 | 0 | 0.32 | 0.70 | 0.00 | -0.55 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 1,110.00 | 78.40 | 93.25 | 85.83 | % | 0.08 | 0 | 0 | 0.32 | 0.69 | 0.00 | -0.56 | 9/3/2026 4:00:00 PM EST | |||
| 1,115.00 | 75.20 | 91.30 | 83.25 | % | 0.07 | 0 | 0 | 0.32 | 0.67 | 0.00 | -0.56 | 9/3/2026 4:00:00 PM EST | |||
| 1,120.00 | 72.05 | 87.80 | 79.93 | 76.15 | % | 0.07 | 2 | 0 | 0.32 | 0.66 | 0.00 | -0.57 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 1,125.00 | 69.05 | 85.15 | 77.10 | 74.15 | % | 0.07 | 2 | 0 | 0.32 | 0.64 | 0.00 | -0.57 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 1,130.00 | 67.50 | 77.65 | 72.58 | % | 0.06 | 0 | 0 | 0.31 | 0.63 | 0.00 | -0.58 | 9/3/2026 4:00:00 PM EST | |||
| 1,135.00 | 63.20 | 78.60 | 70.90 | % | 0.06 | 0 | 0 | 0.32 | 0.61 | 0.00 | -0.58 | 9/3/2026 4:00:00 PM EST | |||
| 1,140.00 | 60.75 | 76.60 | 68.68 | % | 0.06 | 0 | 0 | 0.32 | 0.60 | 0.00 | -0.59 | 9/3/2026 4:00:00 PM EST | |||
| 1,145.00 | 57.70 | 73.15 | 65.43 | % | 0.06 | 0 | 0 | 0.32 | 0.58 | 0.00 | -0.59 | 9/3/2026 4:00:00 PM EST | |||
| 1,150.00 | 55.00 | 66.80 | 60.90 | % | 0.05 | 0 | 0 | 0.31 | 0.57 | 0.00 | -0.59 | 9/3/2026 4:00:00 PM EST | |||
| 1,155.00 | 52.40 | 68.70 | 60.55 | 59.08 | % | 0.05 | 2 | 0 | 0.32 | 0.55 | 0.00 | -0.59 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 1,160.00 | 50.90 | 63.75 | 57.33 | % | 0.05 | 0 | 0 | 0.32 | 0.54 | 0.00 | -0.59 | 9/3/2026 4:00:00 PM EST | |||
| 1,165.00 | 47.45 | 63.35 | 55.40 | % | 0.05 | 0 | 0 | 0.32 | 0.52 | 0.00 | -0.59 | 9/3/2026 4:00:00 PM EST | |||
| 1,170.00 | 45.10 | 60.85 | 52.98 | 51.00 | % | 0.05 | 1 | 0 | 0.32 | 0.51 | 0.00 | -0.59 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 1,175.00 | 46.65 | 56.65 | 51.65 | % | 0.04 | 0 | 0 | 0.33 | 0.49 | 0.00 | -0.59 | 9/3/2026 4:00:00 PM EST | |||
| 1,180.00 | 42.75 | 52.70 | 47.73 | % | 0.04 | 0 | 0 | 0.32 | 0.48 | 0.00 | -0.58 | 9/3/2026 4:00:00 PM EST | |||
| 1,185.00 | 41.20 | 51.15 | 46.18 | 40.00 | % | 0.04 | 1 | 0 | 0.32 | 0.47 | 0.00 | -0.58 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 1,190.00 | 36.50 | 46.50 | 41.50 | % | 0.03 | 0 | 0 | 0.31 | 0.45 | 0.00 | -0.58 | 9/3/2026 4:00:00 PM EST | |||
| 1,195.00 | 36.95 | 46.30 | 41.63 | % | 0.03 | 0 | 0 | 0.32 | 0.44 | 0.00 | -0.57 | 9/3/2026 4:00:00 PM EST | |||
| 1,200.00 | 32.40 | 45.55 | 38.98 | 40.55 | % | 0.03 | 4 | 0 | 0.31 | 0.42 | 0.00 | -0.56 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 1,205.00 | 30.50 | 45.25 | 37.88 | 38.80 | % | 0.03 | 2 | 0 | 0.32 | 0.41 | 0.00 | -0.56 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 1,210.00 | 28.70 | 43.75 | 36.23 | % | 0.03 | 0 | 0 | 0.32 | 0.39 | 0.00 | -0.55 | 9/3/2026 4:00:00 PM EST | |||
| 1,215.00 | 27.00 | 39.95 | 33.48 | % | 0.03 | 0 | 0 | 0.31 | 0.38 | 0.00 | -0.55 | 9/3/2026 4:00:00 PM EST | |||
| 1,220.00 | 26.60 | 36.60 | 31.60 | % | 0.03 | 0 | 0 | 0.31 | 0.37 | 0.00 | -0.54 | 9/3/2026 4:00:00 PM EST | |||
| 1,225.00 | 26.65 | 35.55 | 31.10 | % | 0.03 | 0 | 0 | 0.32 | 0.35 | 0.00 | -0.53 | 9/3/2026 4:00:00 PM EST | |||
| 1,230.00 | 23.85 | 33.85 | 28.85 | 28.55 | % | 0.02 | 3 | 0 | 0.31 | 0.34 | 0.00 | -0.52 | 9/3/2026 | 9/3/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,090.00 | 16.70 | 30.70 | 23.70 | 25.60 | % | 0.02 | 4 | 0 | 0.32 | -0.26 | 0.00 | -0.53 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 1,095.00 | 16.90 | 31.65 | 24.28 | 25.21 | % | 0.02 | 26 | 0 | 0.31 | -0.27 | 0.00 | -0.54 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 1,100.00 | 17.75 | 32.75 | 25.25 | 29.00 | % | 0.02 | 24 | 0 | 0.31 | -0.29 | 0.00 | -0.54 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 1,105.00 | 22.00 | 34.25 | 28.13 | 28.46 | % | 0.03 | 22 | 0 | 0.32 | -0.30 | 0.00 | -0.55 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 1,110.00 | 21.05 | 37.80 | 29.43 | 29.30 | % | 0.03 | 1 | 0 | 0.31 | -0.31 | 0.00 | -0.56 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 1,115.00 | 23.80 | 39.05 | 31.43 | % | 0.03 | 0 | 0 | 0.32 | -0.33 | 0.00 | -0.56 | 9/3/2026 4:00:00 PM EST | |||
| 1,120.00 | 24.80 | 40.90 | 32.85 | 33.53 | % | 0.03 | 1 | 0 | 0.31 | -0.34 | 0.00 | -0.57 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 1,125.00 | 28.20 | 42.50 | 35.35 | % | 0.03 | 0 | 0 | 0.32 | -0.36 | 0.00 | -0.57 | 9/3/2026 4:00:00 PM EST | |||
| 1,130.00 | 32.05 | 44.35 | 38.20 | 38.15 | % | 0.03 | 1 | 0 | 0.32 | -0.37 | 0.00 | -0.58 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 1,135.00 | 32.55 | 46.55 | 39.55 | % | 0.03 | 0 | 0 | 0.32 | -0.39 | 0.00 | -0.58 | 9/3/2026 4:00:00 PM EST | |||
| 1,140.00 | 33.75 | 49.15 | 41.45 | % | 0.04 | 0 | 0 | 0.31 | -0.40 | 0.00 | -0.59 | 9/3/2026 4:00:00 PM EST | |||
| 1,145.00 | 37.25 | 51.45 | 44.35 | % | 0.04 | 0 | 0 | 0.32 | -0.42 | 0.00 | -0.59 | 9/3/2026 4:00:00 PM EST | |||
| 1,150.00 | 40.60 | 49.50 | 45.05 | 45.97 | % | 0.04 | 1 | 0 | 0.31 | -0.43 | 0.00 | -0.59 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 1,155.00 | 40.45 | 56.00 | 48.23 | % | 0.04 | 0 | 0 | 0.31 | -0.45 | 0.00 | -0.59 | 9/3/2026 4:00:00 PM EST | |||
| 1,160.00 | 42.70 | 58.80 | 50.75 | % | 0.04 | 0 | 0 | 0.31 | -0.46 | 0.00 | -0.59 | 9/3/2026 4:00:00 PM EST | |||
| 1,165.00 | 46.00 | 61.80 | 53.90 | % | 0.05 | 0 | 0 | 0.31 | -0.48 | 0.00 | -0.59 | 9/3/2026 4:00:00 PM EST | |||
| 1,170.00 | 48.70 | 64.45 | 56.58 | % | 0.05 | 0 | 0 | 0.31 | -0.49 | 0.00 | -0.59 | 9/3/2026 4:00:00 PM EST | |||
| 1,175.00 | 51.25 | 67.15 | 59.20 | 60.50 | % | 0.05 | 3 | 0 | 0.31 | -0.51 | 0.00 | -0.59 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 1,180.00 | 54.05 | 69.95 | 62.00 | 67.29 | % | 0.05 | 1 | 0 | 0.31 | -0.52 | 0.00 | -0.58 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 1,185.00 | 59.45 | 72.05 | 65.75 | % | 0.06 | 0 | 0 | 0.32 | -0.53 | 0.00 | -0.58 | 9/3/2026 4:00:00 PM EST | |||
| 1,190.00 | 59.30 | 75.75 | 67.53 | % | 0.06 | 0 | 0 | 0.31 | -0.55 | 0.00 | -0.58 | 9/3/2026 4:00:00 PM EST | |||
| 1,195.00 | 62.30 | 78.75 | 70.53 | 75.83 | % | 0.06 | 1 | 0 | 0.31 | -0.56 | 0.00 | -0.57 | 9/3/2026 | 9/3/2026 4:00:00 PM EST | |
| 1,200.00 | 68.20 | 81.10 | 74.65 | % | 0.06 | 0 | 0 | 0.32 | -0.58 | 0.00 | -0.56 | 9/3/2026 4:00:00 PM EST | |||
| 1,205.00 | 71.40 | 84.20 | 77.80 | % | 0.06 | 0 | 0 | 0.32 | -0.59 | 0.00 | -0.56 | 9/3/2026 4:00:00 PM EST | |||
| 1,210.00 | 71.80 | 87.45 | 79.63 | % | 0.07 | 0 | 0 | 0.31 | -0.61 | 0.00 | -0.55 | 9/3/2026 4:00:00 PM EST | |||
| 1,215.00 | 75.10 | 90.75 | 82.93 | % | 0.07 | 0 | 0 | 0.31 | -0.62 | 0.00 | -0.55 | 9/3/2026 4:00:00 PM EST | |||
| 1,220.00 | 79.50 | 94.10 | 86.80 | % | 0.07 | 0 | 0 | 0.31 | -0.63 | 0.00 | -0.54 | 9/3/2026 4:00:00 PM EST | |||
| 1,225.00 | 82.70 | 97.55 | 90.13 | % | 0.07 | 0 | 0 | 0.31 | -0.65 | 0.00 | -0.53 | 9/3/2026 4:00:00 PM EST | |||
| 1,230.00 | 85.45 | 101.00 | 93.23 | % | 0.08 | 0 | 0 | 0.31 | -0.66 | 0.00 | -0.52 | 9/3/2026 4:00:00 PM EST |