Options Chain for ELI LILLY & CO COM (LLY) - $1,161.05 as of 10/1/2026 6:05:47 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
1,110.00 81.80 94.20 88.00 % 0.08 0 0 0.40 0.64 0.00 -0.75 10/1/2026 4:00:07 PM EST
1,115.00 78.65 91.50 85.08 % 0.08 0 0 0.40 0.63 0.00 -0.76 10/1/2026 4:00:07 PM EST
1,120.00 75.70 87.95 81.83 % 0.07 0 0 0.40 0.62 0.00 -0.76 10/1/2026 4:00:07 PM EST
1,125.00 73.05 85.20 79.13 % 0.07 0 0 0.40 0.61 0.00 -0.77 10/1/2026 4:00:07 PM EST
1,130.00 70.40 82.10 76.25 % 0.07 0 0 0.40 0.59 0.00 -0.77 10/1/2026 4:00:07 PM EST
1,135.00 67.85 79.15 73.50 % 0.06 0 0 0.40 0.58 0.00 -0.78 10/1/2026 4:00:07 PM EST
1,140.00 65.35 76.25 70.80 % 0.06 0 0 0.40 0.57 0.00 -0.78 10/1/2026 4:00:07 PM EST
1,145.00 62.90 73.40 68.15 % 0.06 0 0 0.40 0.56 0.00 -0.78 10/1/2026 4:00:07 PM EST
1,150.00 60.55 70.70 65.63 % 0.06 0 0 0.39 0.54 0.00 -0.78 10/1/2026 4:00:07 PM EST
1,155.00 57.15 67.95 62.55 59.00 % 0.05 1 0 0.39 0.53 0.00 -0.78 10/1/2026 10/1/2026 4:00:07 PM EST
1,160.00 54.90 65.45 60.18 55.33 % 0.05 1 0 0.39 0.52 0.00 -0.78 10/1/2026 10/1/2026 4:00:07 PM EST
1,165.00 53.70 62.90 58.30 % 0.05 0 0 0.39 0.51 0.00 -0.78 10/1/2026 4:00:07 PM EST
1,170.00 51.55 60.45 56.00 % 0.05 0 0 0.39 0.49 0.00 -0.78 10/1/2026 4:00:07 PM EST
1,175.00 49.40 58.10 53.75 % 0.05 0 0 0.39 0.48 0.00 -0.78 10/1/2026 4:00:07 PM EST
1,180.00 47.30 55.85 51.58 % 0.04 0 0 0.39 0.47 0.00 -0.77 10/1/2026 4:00:07 PM EST
1,185.00 43.05 56.75 49.90 47.35 % 0.04 3 0 0.39 0.46 0.00 -0.77 10/1/2026 10/1/2026 4:00:07 PM EST
1,190.00 42.35 49.00 45.68 45.15 % 0.04 3 0 0.38 0.44 0.00 -0.76 10/1/2026 10/1/2026 4:00:07 PM EST
1,195.00 42.00 49.60 45.80 45.45 % 0.04 22 0 0.39 0.43 0.00 -0.76 10/1/2026 10/1/2026 4:00:07 PM EST
1,200.00 34.65 50.35 42.50 41.50 % 0.04 13 0 0.38 0.42 0.00 -0.75 10/1/2026 10/1/2026 4:00:07 PM EST
1,205.00 35.55 45.75 40.65 37.74 % 0.03 2 0 0.38 0.41 0.00 -0.75 10/1/2026 10/1/2026 4:00:07 PM EST
1,210.00 35.70 47.25 41.48 % 0.03 0 0 0.40 0.39 0.00 -0.74 10/1/2026 4:00:07 PM EST
1,215.00 34.00 42.10 38.05 % 0.03 0 0 0.39 0.38 0.00 -0.73 10/1/2026 4:00:07 PM EST
1,220.00 32.35 43.90 38.13 % 0.03 0 0 0.40 0.37 0.00 -0.72 10/1/2026 4:00:07 PM EST
1,225.00 30.70 42.30 36.50 % 0.03 0 0 0.40 0.36 0.00 -0.72 10/1/2026 4:00:07 PM EST
1,230.00 27.80 37.10 32.45 31.70 % 0.03 2 0 0.38 0.35 0.00 -0.71 10/1/2026 10/1/2026 4:00:07 PM EST
1,235.00 27.70 35.55 31.63 % 0.03 0 0 0.38 0.34 0.00 -0.70 10/1/2026 4:00:07 PM EST
1,240.00 26.25 34.05 30.15 % 0.02 0 0 0.38 0.32 0.00 -0.69 10/1/2026 4:00:07 PM EST
1,245.00 25.40 36.30 30.85 28.20 % 0.02 1 0 0.40 0.31 0.00 -0.68 10/1/2026 10/1/2026 4:00:07 PM EST
1,250.00 23.10 35.25 29.18 25.72 % 0.02 4 0 0.39 0.30 0.00 -0.67 10/1/2026 10/1/2026 4:00:07 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
1,110.00 35.40 42.10 38.75 38.75 % 0.03 7 0 0.38 -0.36 0.00 -0.75 10/1/2026 10/1/2026 4:00:07 PM EST
1,115.00 37.25 48.05 42.65 % 0.04 0 0 0.39 -0.37 0.00 -0.76 10/1/2026 4:00:07 PM EST
1,120.00 39.30 50.20 44.75 % 0.04 0 0 0.39 -0.38 0.00 -0.76 10/1/2026 4:00:07 PM EST
1,125.00 41.45 51.15 46.30 % 0.04 0 0 0.39 -0.39 0.00 -0.77 10/1/2026 4:00:07 PM EST
1,130.00 43.55 51.55 47.55 % 0.04 0 0 0.38 -0.41 0.00 -0.77 10/1/2026 4:00:07 PM EST
1,135.00 45.55 53.85 49.70 % 0.04 0 0 0.38 -0.42 0.00 -0.78 10/1/2026 4:00:07 PM EST
1,140.00 48.05 56.15 52.10 % 0.05 0 0 0.38 -0.43 0.00 -0.78 10/1/2026 4:00:07 PM EST
1,145.00 50.40 58.65 54.53 % 0.05 0 0 0.38 -0.44 0.00 -0.78 10/1/2026 4:00:07 PM EST
1,150.00 52.85 59.85 56.35 56.47 % 0.05 1 0 0.38 -0.46 0.00 -0.78 10/1/2026 10/1/2026 4:00:07 PM EST
1,155.00 55.35 63.70 59.53 % 0.05 0 0 0.38 -0.47 0.00 -0.78 10/1/2026 4:00:07 PM EST
1,160.00 55.35 68.40 61.88 65.35 % 0.05 3 0 0.38 -0.48 0.00 -0.78 10/1/2026 10/1/2026 4:00:07 PM EST
1,165.00 56.35 69.00 62.68 % 0.05 0 0 0.37 -0.49 0.00 -0.78 10/1/2026 4:00:07 PM EST
1,170.00 63.20 71.70 67.45 % 0.06 0 0 0.38 -0.51 0.00 -0.78 10/1/2026 4:00:07 PM EST
1,175.00 62.60 75.60 69.10 73.62 % 0.06 1 0 0.37 -0.52 0.00 -0.78 10/1/2026 10/1/2026 4:00:07 PM EST
1,180.00 68.45 77.55 73.00 % 0.06 0 0 0.38 -0.53 0.00 -0.77 10/1/2026 4:00:07 PM EST
1,185.00 71.40 80.60 76.00 % 0.06 0 0 0.38 -0.54 0.00 -0.77 10/1/2026 4:00:07 PM EST
1,190.00 74.20 83.75 78.98 % 0.07 0 0 0.38 -0.56 0.00 -0.76 10/1/2026 4:00:07 PM EST
1,195.00 77.10 86.95 82.03 % 0.07 0 0 0.38 -0.57 0.00 -0.76 10/1/2026 4:00:07 PM EST
1,200.00 80.00 90.00 85.00 % 0.07 0 0 0.38 -0.58 0.00 -0.75 10/1/2026 4:00:07 PM EST
1,205.00 83.00 93.05 88.03 % 0.07 0 0 0.38 -0.59 0.00 -0.75 10/1/2026 4:00:07 PM EST
1,210.00 86.00 96.20 91.10 % 0.08 0 0 0.38 -0.61 0.00 -0.74 10/1/2026 4:00:07 PM EST
1,215.00 89.10 99.45 94.28 % 0.08 0 0 0.38 -0.62 0.00 -0.73 10/1/2026 4:00:07 PM EST
1,220.00 92.25 102.70 97.48 % 0.08 0 0 0.37 -0.63 0.00 -0.72 10/1/2026 4:00:07 PM EST
1,225.00 95.40 106.05 100.73 % 0.08 0 0 0.37 -0.64 0.00 -0.72 10/1/2026 4:00:07 PM EST
1,230.00 98.60 111.95 105.28 % 0.09 0 0 0.38 -0.65 0.00 -0.71 10/1/2026 4:00:07 PM EST
1,235.00 101.90 112.90 107.40 % 0.09 0 0 0.37 -0.66 0.00 -0.70 10/1/2026 4:00:07 PM EST
1,240.00 105.20 116.45 110.83 % 0.09 0 0 0.37 -0.68 0.00 -0.69 10/1/2026 4:00:07 PM EST
1,245.00 108.60 120.00 114.30 % 0.09 0 0 0.37 -0.69 0.00 -0.68 10/1/2026 4:00:07 PM EST
1,250.00 112.05 127.50 119.78 % 0.10 0 0 0.37 -0.70 0.00 -0.67 10/1/2026 4:00:07 PM EST