Options Chain for ELI LILLY & CO COM (LLY) - $1,448.30 as of 11/12/2026 7:37:28 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
1,360.00 106.25 120.85 113.55 % 0.08 0 0 0.33 0.71 0.00 -0.71 11/12/2026 4:00:01 PM EST
1,365.00 103.80 117.50 110.65 % 0.08 0 0 0.33 0.70 0.00 -0.72 11/12/2026 4:00:01 PM EST
1,370.00 101.85 114.15 108.00 122.35 % 0.08 2 0 0.33 0.69 0.00 -0.73 11/12/2026 11/12/2026 4:00:01 PM EST
1,375.00 99.30 110.90 105.10 % 0.08 0 0 0.33 0.68 0.00 -0.73 11/12/2026 4:00:01 PM EST
1,380.00 94.55 107.70 101.13 % 0.07 0 0 0.33 0.66 0.00 -0.74 11/12/2026 4:00:01 PM EST
1,385.00 91.80 104.50 98.15 % 0.07 0 0 0.33 0.65 0.00 -0.75 11/12/2026 4:00:01 PM EST
1,390.00 89.20 101.40 95.30 % 0.07 0 0 0.33 0.64 0.00 -0.75 11/12/2026 4:00:01 PM EST
1,395.00 86.85 98.40 92.63 % 0.07 0 0 0.33 0.63 0.00 -0.75 11/12/2026 4:00:01 PM EST
1,400.00 82.05 95.40 88.73 % 0.06 0 0 0.33 0.62 0.00 -0.76 11/12/2026 4:00:01 PM EST
1,405.00 79.50 92.45 85.98 % 0.06 0 0 0.33 0.61 0.00 -0.76 11/12/2026 4:00:01 PM EST
1,410.00 76.65 89.55 83.10 % 0.06 0 0 0.33 0.60 0.00 -0.77 11/12/2026 4:00:01 PM EST
1,415.00 75.65 86.75 81.20 % 0.06 0 0 0.33 0.58 0.00 -0.77 11/12/2026 4:00:01 PM EST
1,420.00 71.65 84.00 77.83 % 0.05 0 0 0.33 0.57 0.00 -0.77 11/12/2026 4:00:01 PM EST
1,425.00 68.30 81.25 74.78 % 0.05 0 0 0.33 0.56 0.00 -0.77 11/12/2026 4:00:01 PM EST
1,430.00 65.65 78.60 72.13 78.99 % 0.05 1 0 0.32 0.55 0.00 -0.77 11/12/2026 11/12/2026 4:00:01 PM EST
1,435.00 64.35 76.00 70.18 70.05 % 0.05 2 0 0.32 0.54 0.00 -0.77 11/12/2026 11/12/2026 4:00:01 PM EST
1,440.00 61.50 73.50 67.50 % 0.05 0 0 0.33 0.53 0.00 -0.77 11/12/2026 4:00:01 PM EST
1,445.00 60.20 71.00 65.60 70.00 % 0.05 10 0 0.32 0.51 0.00 -0.77 11/12/2026 11/12/2026 4:00:01 PM EST
1,450.00 56.75 68.60 62.68 63.90 % 0.04 5 0 0.33 0.50 0.00 -0.77 11/12/2026 11/12/2026 4:00:01 PM EST
1,455.00 54.30 66.25 60.28 63.90 % 0.04 2 0 0.32 0.49 0.00 -0.76 11/12/2026 11/12/2026 4:00:01 PM EST
1,460.00 52.15 63.95 58.05 72.20 % 0.04 2 0 0.32 0.48 0.00 -0.76 11/12/2026 11/12/2026 4:00:01 PM EST
1,465.00 50.15 61.75 55.95 % 0.04 0 0 0.32 0.47 0.00 -0.76 11/12/2026 4:00:01 PM EST
1,470.00 47.55 59.60 53.58 55.97 % 0.04 1 0 0.32 0.45 0.00 -0.75 11/12/2026 11/12/2026 4:00:01 PM EST
1,475.00 46.15 57.50 51.83 53.77 % 0.04 1 0 0.32 0.44 0.00 -0.75 11/12/2026 11/12/2026 4:00:01 PM EST
1,480.00 43.45 55.50 49.48 % 0.03 0 0 0.32 0.43 0.00 -0.74 11/12/2026 4:00:01 PM EST
1,485.00 42.05 53.55 47.80 % 0.03 0 0 0.32 0.42 0.00 -0.74 11/12/2026 4:00:01 PM EST
1,490.00 40.20 51.60 45.90 % 0.03 0 0 0.32 0.41 0.00 -0.73 11/12/2026 4:00:01 PM EST
1,495.00 37.30 49.80 43.55 46.10 % 0.03 1 0 0.32 0.40 0.00 -0.72 11/12/2026 11/12/2026 4:00:01 PM EST
1,500.00 36.70 48.15 42.43 44.23 % 0.03 3 0 0.32 0.39 0.00 -0.72 11/12/2026 11/12/2026 4:00:01 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
1,360.00 31.40 40.30 35.85 34.30 % 0.03 5 0 0.33 -0.29 0.00 -0.71 11/12/2026 11/12/2026 4:00:01 PM EST
1,365.00 29.10 41.30 35.20 % 0.03 0 0 0.32 -0.30 0.00 -0.72 11/12/2026 4:00:01 PM EST
1,370.00 30.75 43.90 37.33 % 0.03 0 0 0.32 -0.31 0.00 -0.73 11/12/2026 4:00:01 PM EST
1,375.00 32.45 45.55 39.00 % 0.03 0 0 0.32 -0.32 0.00 -0.73 11/12/2026 4:00:01 PM EST
1,380.00 34.25 49.45 41.85 % 0.03 0 0 0.32 -0.34 0.00 -0.74 11/12/2026 4:00:01 PM EST
1,385.00 36.10 48.20 42.15 % 0.03 0 0 0.32 -0.35 0.00 -0.75 11/12/2026 4:00:01 PM EST
1,390.00 38.00 50.55 44.28 % 0.03 0 0 0.32 -0.36 0.00 -0.75 11/12/2026 4:00:01 PM EST
1,395.00 40.00 54.70 47.35 % 0.03 0 0 0.33 -0.37 0.00 -0.75 11/12/2026 4:00:01 PM EST
1,400.00 42.00 54.65 48.33 43.10 % 0.03 1 0 0.32 -0.38 0.00 -0.76 11/12/2026 11/12/2026 4:00:01 PM EST
1,405.00 44.00 56.70 50.35 49.22 % 0.04 2 0 0.32 -0.39 0.00 -0.76 11/12/2026 11/12/2026 4:00:01 PM EST
1,410.00 46.15 59.25 52.70 % 0.04 0 0 0.32 -0.40 0.00 -0.77 11/12/2026 4:00:01 PM EST
1,415.00 48.30 60.25 54.28 % 0.04 0 0 0.32 -0.42 0.00 -0.77 11/12/2026 4:00:01 PM EST
1,420.00 50.55 63.40 56.98 % 0.04 0 0 0.32 -0.43 0.00 -0.77 11/12/2026 4:00:01 PM EST
1,425.00 52.85 65.75 59.30 57.09 % 0.04 2 0 0.32 -0.44 0.00 -0.77 11/12/2026 11/12/2026 4:00:01 PM EST
1,430.00 55.15 69.25 62.20 % 0.04 0 0 0.32 -0.45 0.00 -0.77 11/12/2026 4:00:01 PM EST
1,435.00 58.00 70.65 64.33 % 0.04 0 0 0.32 -0.46 0.00 -0.77 11/12/2026 4:00:01 PM EST
1,440.00 60.05 73.40 66.73 % 0.05 0 0 0.32 -0.47 0.00 -0.77 11/12/2026 4:00:01 PM EST
1,445.00 62.60 78.30 70.45 % 0.05 0 0 0.32 -0.49 0.00 -0.77 11/12/2026 4:00:01 PM EST
1,450.00 65.20 79.65 72.43 % 0.05 0 0 0.31 -0.50 0.00 -0.77 11/12/2026 4:00:01 PM EST
1,455.00 68.00 83.60 75.80 % 0.05 0 0 0.32 -0.51 0.00 -0.76 11/12/2026 4:00:01 PM EST
1,460.00 70.65 86.10 78.38 % 0.05 0 0 0.32 -0.52 0.00 -0.76 11/12/2026 4:00:01 PM EST
1,465.00 74.00 89.25 81.63 % 0.06 0 0 0.31 -0.53 0.00 -0.76 11/12/2026 4:00:01 PM EST
1,470.00 76.30 91.25 83.78 % 0.06 0 0 0.31 -0.55 0.00 -0.75 11/12/2026 4:00:01 PM EST
1,475.00 80.00 94.80 87.40 % 0.06 0 0 0.31 -0.56 0.00 -0.75 11/12/2026 4:00:01 PM EST
1,480.00 82.25 99.40 90.83 % 0.06 0 0 0.31 -0.57 0.00 -0.74 11/12/2026 4:00:01 PM EST
1,485.00 86.00 101.20 93.60 % 0.06 0 0 0.31 -0.58 0.00 -0.74 11/12/2026 4:00:01 PM EST
1,490.00 88.45 104.20 96.33 % 0.06 0 0 0.32 -0.59 0.00 -0.73 11/12/2026 4:00:01 PM EST
1,495.00 92.00 107.55 99.78 % 0.07 0 0 0.31 -0.60 0.00 -0.72 11/12/2026 4:00:01 PM EST
1,500.00 94.95 110.50 102.73 % 0.07 0 0 0.31 -0.61 0.00 -0.72 11/12/2026 4:00:01 PM EST