Options Chain for ELI LILLY & CO COM (LLY) - $1,081.85 as of 1/22/2026 5:07:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,000.00 | 109.20 | 115.05 | 112.13 | % | 0.11 | 0 | 0 | 0.38 | 0.77 | 0.00 | -0.57 | 1/22/2026 4:00:00 PM EST | |||
| 1,005.00 | 105.25 | 111.40 | 108.33 | % | 0.11 | 0 | 0 | 0.38 | 0.76 | 0.00 | -0.59 | 1/22/2026 4:00:00 PM EST | |||
| 1,010.00 | 101.50 | 107.80 | 104.65 | % | 0.10 | 0 | 0 | 0.38 | 0.74 | 0.00 | -0.60 | 1/22/2026 4:00:00 PM EST | |||
| 1,015.00 | 99.40 | 104.25 | 101.83 | % | 0.10 | 0 | 0 | 0.38 | 0.73 | 0.00 | -0.61 | 1/22/2026 4:00:00 PM EST | |||
| 1,020.00 | 95.80 | 100.75 | 98.28 | % | 0.10 | 0 | 0 | 0.38 | 0.72 | 0.00 | -0.62 | 1/22/2026 4:00:00 PM EST | |||
| 1,025.00 | 90.55 | 97.35 | 93.95 | % | 0.09 | 0 | 0 | 0.38 | 0.71 | 0.00 | -0.62 | 1/22/2026 4:00:00 PM EST | |||
| 1,030.00 | 89.05 | 94.00 | 91.53 | % | 0.09 | 0 | 0 | 0.38 | 0.70 | 0.00 | -0.63 | 1/22/2026 4:00:00 PM EST | |||
| 1,035.00 | 84.65 | 90.70 | 87.68 | % | 0.08 | 0 | 0 | 0.38 | 0.68 | 0.00 | -0.64 | 1/22/2026 4:00:00 PM EST | |||
| 1,040.00 | 82.45 | 87.45 | 84.95 | % | 0.08 | 0 | 0 | 0.38 | 0.67 | 0.00 | -0.65 | 1/22/2026 4:00:00 PM EST | |||
| 1,045.00 | 77.30 | 82.70 | 80.00 | % | 0.08 | 0 | 0 | 0.37 | 0.66 | 0.00 | -0.65 | 1/22/2026 4:00:00 PM EST | |||
| 1,050.00 | 74.70 | 81.15 | 77.93 | 79.04 | % | 0.07 | 6 | 0 | 0.38 | 0.64 | 0.00 | -0.66 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 1,055.00 | 70.85 | 78.20 | 74.53 | % | 0.07 | 0 | 0 | 0.37 | 0.63 | 0.00 | -0.66 | 1/22/2026 4:00:00 PM EST | |||
| 1,060.00 | 69.80 | 75.25 | 72.53 | 71.74 | % | 0.07 | 1 | 0 | 0.38 | 0.62 | 0.00 | -0.67 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 1,065.00 | 65.55 | 72.35 | 68.95 | % | 0.06 | 0 | 0 | 0.37 | 0.60 | 0.00 | -0.67 | 1/22/2026 4:00:00 PM EST | |||
| 1,070.00 | 64.20 | 69.55 | 66.88 | % | 0.06 | 0 | 0 | 0.37 | 0.59 | 0.00 | -0.68 | 1/22/2026 4:00:00 PM EST | |||
| 1,075.00 | 61.20 | 66.85 | 64.03 | 64.75 | % | 0.06 | 1 | 0 | 0.37 | 0.57 | 0.00 | -0.68 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 1,080.00 | 58.65 | 64.20 | 61.43 | 60.30 | % | 0.06 | 8 | 0 | 0.37 | 0.56 | 0.00 | -0.68 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 1,085.00 | 55.55 | 61.25 | 58.40 | 59.25 | % | 0.05 | 4 | 0 | 0.37 | 0.55 | 0.00 | -0.68 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 1,090.00 | 53.50 | 59.05 | 56.28 | 55.55 | % | 0.05 | 4 | 0 | 0.37 | 0.53 | 0.00 | -0.68 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 1,095.00 | 51.05 | 56.65 | 53.85 | 53.87 | % | 0.05 | 4 | 0 | 0.37 | 0.52 | 0.00 | -0.68 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 1,100.00 | 49.10 | 54.35 | 51.73 | 51.73 | % | 0.05 | 11 | 0 | 0.37 | 0.50 | 0.00 | -0.68 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 1,105.00 | 46.20 | 52.10 | 49.15 | 47.45 | % | 0.04 | 2 | 0 | 0.37 | 0.49 | 0.00 | -0.67 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 1,110.00 | 44.10 | 49.95 | 47.03 | % | 0.04 | 0 | 0 | 0.37 | 0.47 | 0.00 | -0.67 | 1/22/2026 4:00:00 PM EST | |||
| 1,115.00 | 41.75 | 47.50 | 44.63 | % | 0.04 | 0 | 0 | 0.37 | 0.46 | 0.00 | -0.67 | 1/22/2026 4:00:00 PM EST | |||
| 1,120.00 | 40.20 | 45.60 | 42.90 | % | 0.04 | 0 | 0 | 0.37 | 0.44 | 0.00 | -0.66 | 1/22/2026 4:00:00 PM EST | |||
| 1,125.00 | 37.55 | 43.50 | 40.53 | % | 0.04 | 0 | 0 | 0.37 | 0.43 | 0.00 | -0.66 | 1/22/2026 4:00:00 PM EST | |||
| 1,130.00 | 34.70 | 41.00 | 37.85 | % | 0.03 | 0 | 0 | 0.36 | 0.41 | 0.00 | -0.65 | 1/22/2026 4:00:00 PM EST | |||
| 1,135.00 | 33.60 | 38.50 | 36.05 | 36.45 | % | 0.03 | 2 | 0 | 0.36 | 0.40 | 0.00 | -0.64 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 1,140.00 | 31.70 | 37.25 | 34.48 | 35.08 | % | 0.03 | 7 | 0 | 0.36 | 0.39 | 0.00 | -0.63 | 1/22/2026 | 1/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1,000.00 | 19.60 | 21.05 | 20.33 | 20.20 | % | 0.02 | 33 | 0 | 0.38 | -0.23 | 0.00 | -0.57 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 1,005.00 | 18.85 | 22.50 | 20.68 | 21.25 | % | 0.02 | 1 | 0 | 0.37 | -0.24 | 0.00 | -0.59 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 1,010.00 | 22.25 | 23.65 | 22.95 | % | 0.02 | 0 | 0 | 0.38 | -0.26 | 0.00 | -0.60 | 1/22/2026 4:00:00 PM EST | |||
| 1,015.00 | 21.30 | 27.85 | 24.58 | 24.15 | % | 0.02 | 2 | 0 | 0.38 | -0.27 | 0.00 | -0.61 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 1,020.00 | 25.10 | 26.50 | 25.80 | 26.50 | % | 0.03 | 10 | 0 | 0.38 | -0.28 | 0.00 | -0.62 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 1,025.00 | 23.30 | 29.80 | 26.55 | % | 0.03 | 0 | 0 | 0.37 | -0.29 | 0.00 | -0.62 | 1/22/2026 4:00:00 PM EST | |||
| 1,030.00 | 28.30 | 31.90 | 30.10 | 28.70 | % | 0.03 | 22 | 0 | 0.38 | -0.30 | 0.00 | -0.63 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 1,035.00 | 27.15 | 34.05 | 30.60 | % | 0.03 | 0 | 0 | 0.37 | -0.32 | 0.00 | -0.64 | 1/22/2026 4:00:00 PM EST | |||
| 1,040.00 | 31.25 | 35.60 | 33.43 | 32.05 | % | 0.03 | 27 | 0 | 0.38 | -0.33 | 0.00 | -0.65 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 1,045.00 | 30.95 | 37.30 | 34.13 | % | 0.03 | 0 | 0 | 0.37 | -0.34 | 0.00 | -0.65 | 1/22/2026 4:00:00 PM EST | |||
| 1,050.00 | 32.40 | 38.40 | 35.40 | % | 0.03 | 0 | 0 | 0.37 | -0.36 | 0.00 | -0.66 | 1/22/2026 4:00:00 PM EST | |||
| 1,055.00 | 34.20 | 39.80 | 37.00 | % | 0.04 | 0 | 0 | 0.36 | -0.37 | 0.00 | -0.66 | 1/22/2026 4:00:00 PM EST | |||
| 1,060.00 | 36.85 | 43.40 | 40.13 | % | 0.04 | 0 | 0 | 0.37 | -0.38 | 0.00 | -0.67 | 1/22/2026 4:00:00 PM EST | |||
| 1,065.00 | 39.15 | 44.85 | 42.00 | % | 0.04 | 0 | 0 | 0.37 | -0.40 | 0.00 | -0.67 | 1/22/2026 4:00:00 PM EST | |||
| 1,070.00 | 40.50 | 46.95 | 43.73 | % | 0.04 | 0 | 0 | 0.37 | -0.41 | 0.00 | -0.68 | 1/22/2026 4:00:00 PM EST | |||
| 1,075.00 | 42.80 | 49.15 | 45.98 | % | 0.04 | 0 | 0 | 0.36 | -0.43 | 0.00 | -0.68 | 1/22/2026 4:00:00 PM EST | |||
| 1,080.00 | 45.10 | 51.35 | 48.23 | 50.28 | % | 0.04 | 1 | 0 | 0.36 | -0.44 | 0.00 | -0.68 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 1,085.00 | 48.45 | 53.70 | 51.08 | 51.10 | % | 0.05 | 3 | 0 | 0.37 | -0.45 | 0.00 | -0.68 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 1,090.00 | 50.15 | 56.15 | 53.15 | 55.51 | % | 0.05 | 4 | 0 | 0.36 | -0.47 | 0.00 | -0.68 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 1,095.00 | 52.75 | 59.50 | 56.13 | 56.00 | % | 0.05 | 3 | 0 | 0.36 | -0.48 | 0.00 | -0.68 | 1/22/2026 | 1/22/2026 4:00:00 PM EST | |
| 1,100.00 | 55.45 | 61.25 | 58.35 | % | 0.05 | 0 | 0 | 0.36 | -0.50 | 0.00 | -0.68 | 1/22/2026 4:00:00 PM EST | |||
| 1,105.00 | 58.20 | 63.60 | 60.90 | % | 0.06 | 0 | 0 | 0.36 | -0.51 | 0.00 | -0.67 | 1/22/2026 4:00:00 PM EST | |||
| 1,110.00 | 60.80 | 66.70 | 63.75 | % | 0.06 | 0 | 0 | 0.36 | -0.53 | 0.00 | -0.67 | 1/22/2026 4:00:00 PM EST | |||
| 1,115.00 | 63.70 | 69.50 | 66.60 | % | 0.06 | 0 | 0 | 0.36 | -0.54 | 0.00 | -0.67 | 1/22/2026 4:00:00 PM EST | |||
| 1,120.00 | 66.90 | 72.40 | 69.65 | % | 0.06 | 0 | 0 | 0.36 | -0.56 | 0.00 | -0.66 | 1/22/2026 4:00:00 PM EST | |||
| 1,125.00 | 69.95 | 78.00 | 73.98 | % | 0.07 | 0 | 0 | 0.37 | -0.57 | 0.00 | -0.66 | 1/22/2026 4:00:00 PM EST | |||
| 1,130.00 | 73.05 | 79.80 | 76.43 | % | 0.07 | 0 | 0 | 0.36 | -0.59 | 0.00 | -0.65 | 1/22/2026 4:00:00 PM EST | |||
| 1,135.00 | 76.20 | 82.60 | 79.40 | % | 0.07 | 0 | 0 | 0.36 | -0.60 | 0.00 | -0.64 | 1/22/2026 4:00:00 PM EST | |||
| 1,140.00 | 79.20 | 85.70 | 82.45 | % | 0.07 | 0 | 0 | 0.36 | -0.61 | 0.00 | -0.63 | 1/22/2026 4:00:00 PM EST |