Options Chain for ELI LILLY & CO COM (LLY) - $996.51 as of 3/12/2026 6:18:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 930.00 | 91.90 | 96.90 | 94.40 | % | 0.10 | 0 | 0 | 0.46 | 0.66 | 0.00 | -0.67 | 3/12/2026 4:00:10 PM EST | |||
| 935.00 | 88.75 | 93.80 | 91.28 | % | 0.10 | 0 | 0 | 0.46 | 0.65 | 0.00 | -0.67 | 3/12/2026 4:00:10 PM EST | |||
| 940.00 | 85.30 | 90.30 | 87.80 | % | 0.09 | 0 | 0 | 0.45 | 0.64 | 0.00 | -0.68 | 3/12/2026 4:00:10 PM EST | |||
| 945.00 | 82.65 | 87.80 | 85.23 | % | 0.09 | 0 | 0 | 0.45 | 0.63 | 0.00 | -0.68 | 3/12/2026 4:00:10 PM EST | |||
| 950.00 | 77.30 | 84.95 | 81.13 | % | 0.09 | 0 | 0 | 0.44 | 0.62 | 0.00 | -0.69 | 3/12/2026 4:00:10 PM EST | |||
| 955.00 | 74.55 | 82.05 | 78.30 | % | 0.08 | 0 | 0 | 0.44 | 0.60 | 0.00 | -0.69 | 3/12/2026 4:00:10 PM EST | |||
| 960.00 | 71.70 | 79.20 | 75.45 | 75.45 | % | 0.08 | 1 | 0 | 0.44 | 0.59 | 0.00 | -0.69 | 3/12/2026 | 3/12/2026 4:00:10 PM EST | |
| 965.00 | 71.10 | 76.45 | 73.78 | % | 0.08 | 0 | 0 | 0.45 | 0.58 | 0.00 | -0.69 | 3/12/2026 4:00:10 PM EST | |||
| 970.00 | 68.35 | 73.75 | 71.05 | 70.20 | % | 0.07 | 2 | 0 | 0.45 | 0.57 | 0.00 | -0.69 | 3/12/2026 | 3/12/2026 4:00:10 PM EST | |
| 975.00 | 65.00 | 71.05 | 68.03 | 66.44 | % | 0.07 | 2 | 0 | 0.44 | 0.55 | 0.00 | -0.69 | 3/12/2026 | 3/12/2026 4:00:10 PM EST | |
| 980.00 | 63.05 | 68.45 | 65.75 | % | 0.07 | 0 | 0 | 0.44 | 0.54 | 0.00 | -0.70 | 3/12/2026 4:00:10 PM EST | |||
| 985.00 | 60.50 | 65.90 | 63.20 | 65.00 | % | 0.06 | 1 | 0 | 0.44 | 0.53 | 0.00 | -0.69 | 3/12/2026 | 3/12/2026 4:00:10 PM EST | |
| 990.00 | 58.00 | 63.45 | 60.73 | 65.84 | % | 0.06 | 2 | 0 | 0.44 | 0.52 | 0.00 | -0.69 | 3/12/2026 | 3/12/2026 4:00:10 PM EST | |
| 995.00 | 55.60 | 61.05 | 58.33 | 63.33 | % | 0.06 | 2 | 0 | 0.44 | 0.50 | 0.00 | -0.69 | 3/12/2026 | 3/12/2026 4:00:10 PM EST | |
| 1,000.00 | 53.25 | 58.30 | 55.78 | 54.84 | % | 0.06 | 2 | 0 | 0.44 | 0.49 | 0.00 | -0.69 | 3/12/2026 | 3/12/2026 4:00:10 PM EST | |
| 1,005.00 | 51.00 | 56.50 | 53.75 | % | 0.05 | 0 | 0 | 0.44 | 0.48 | 0.00 | -0.69 | 3/12/2026 4:00:10 PM EST | |||
| 1,010.00 | 48.80 | 54.30 | 51.55 | % | 0.05 | 0 | 0 | 0.43 | 0.47 | 0.00 | -0.68 | 3/12/2026 4:00:10 PM EST | |||
| 1,015.00 | 46.65 | 52.20 | 49.43 | 48.15 | % | 0.05 | 4 | 0 | 0.43 | 0.45 | 0.00 | -0.68 | 3/12/2026 | 3/12/2026 4:00:10 PM EST | |
| 1,020.00 | 44.30 | 50.15 | 47.23 | % | 0.05 | 0 | 0 | 0.43 | 0.44 | 0.00 | -0.67 | 3/12/2026 4:00:10 PM EST | |||
| 1,025.00 | 42.00 | 48.15 | 45.08 | 45.10 | % | 0.04 | 2 | 0 | 0.43 | 0.43 | 0.00 | -0.67 | 3/12/2026 | 3/12/2026 4:00:10 PM EST | |
| 1,030.00 | 40.75 | 46.30 | 43.53 | % | 0.04 | 0 | 0 | 0.43 | 0.42 | 0.00 | -0.66 | 3/12/2026 4:00:10 PM EST | |||
| 1,035.00 | 38.55 | 44.45 | 41.50 | % | 0.04 | 0 | 0 | 0.43 | 0.41 | 0.00 | -0.65 | 3/12/2026 4:00:10 PM EST | |||
| 1,040.00 | 36.80 | 42.70 | 39.75 | % | 0.04 | 0 | 0 | 0.43 | 0.39 | 0.00 | -0.65 | 3/12/2026 4:00:10 PM EST | |||
| 1,045.00 | 35.45 | 40.60 | 38.03 | % | 0.04 | 0 | 0 | 0.43 | 0.38 | 0.00 | -0.64 | 3/12/2026 4:00:10 PM EST | |||
| 1,050.00 | 33.60 | 38.85 | 36.23 | % | 0.03 | 0 | 0 | 0.43 | 0.37 | 0.00 | -0.63 | 3/12/2026 4:00:10 PM EST | |||
| 1,055.00 | 30.40 | 37.80 | 34.10 | 34.35 | % | 0.03 | 2 | 0 | 0.42 | 0.36 | 0.00 | -0.62 | 3/12/2026 | 3/12/2026 4:00:10 PM EST | |
| 1,060.00 | 30.25 | 35.80 | 33.03 | % | 0.03 | 0 | 0 | 0.42 | 0.35 | 0.00 | -0.61 | 3/12/2026 4:00:10 PM EST | |||
| 1,065.00 | 29.15 | 34.85 | 32.00 | % | 0.03 | 0 | 0 | 0.43 | 0.33 | 0.00 | -0.60 | 3/12/2026 4:00:10 PM EST | |||
| 1,070.00 | 27.30 | 32.85 | 30.08 | % | 0.03 | 0 | 0 | 0.42 | 0.32 | 0.00 | -0.59 | 3/12/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 930.00 | 36.35 | 43.85 | 40.10 | 38.67 | % | 0.04 | 6 | 0 | 0.45 | -0.34 | 0.00 | -0.67 | 3/12/2026 | 3/12/2026 4:00:10 PM EST | |
| 935.00 | 38.20 | 45.70 | 41.95 | 40.25 | % | 0.04 | 2 | 0 | 0.45 | -0.35 | 0.00 | -0.67 | 3/12/2026 | 3/12/2026 4:00:10 PM EST | |
| 940.00 | 40.15 | 46.60 | 43.38 | % | 0.05 | 0 | 0 | 0.44 | -0.36 | 0.00 | -0.68 | 3/12/2026 4:00:10 PM EST | |||
| 945.00 | 42.10 | 47.50 | 44.80 | % | 0.05 | 0 | 0 | 0.44 | -0.37 | 0.00 | -0.68 | 3/12/2026 4:00:10 PM EST | |||
| 950.00 | 44.50 | 51.75 | 48.13 | 47.19 | % | 0.05 | 5 | 0 | 0.45 | -0.38 | 0.00 | -0.69 | 3/12/2026 | 3/12/2026 4:00:10 PM EST | |
| 955.00 | 46.25 | 52.50 | 49.38 | % | 0.05 | 0 | 0 | 0.44 | -0.40 | 0.00 | -0.69 | 3/12/2026 4:00:10 PM EST | |||
| 960.00 | 48.40 | 54.60 | 51.50 | 52.30 | % | 0.05 | 2 | 0 | 0.44 | -0.41 | 0.00 | -0.69 | 3/12/2026 | 3/12/2026 4:00:10 PM EST | |
| 965.00 | 51.15 | 56.80 | 53.98 | % | 0.06 | 0 | 0 | 0.44 | -0.42 | 0.00 | -0.69 | 3/12/2026 4:00:10 PM EST | |||
| 970.00 | 53.00 | 59.00 | 56.00 | % | 0.06 | 0 | 0 | 0.43 | -0.43 | 0.00 | -0.69 | 3/12/2026 4:00:10 PM EST | |||
| 975.00 | 55.90 | 61.30 | 58.60 | % | 0.06 | 0 | 0 | 0.44 | -0.45 | 0.00 | -0.69 | 3/12/2026 4:00:10 PM EST | |||
| 980.00 | 58.40 | 63.65 | 61.03 | % | 0.06 | 0 | 0 | 0.43 | -0.46 | 0.00 | -0.70 | 3/12/2026 4:00:10 PM EST | |||
| 985.00 | 60.90 | 66.05 | 63.48 | 60.81 | % | 0.06 | 2 | 0 | 0.43 | -0.47 | 0.00 | -0.69 | 3/12/2026 | 3/12/2026 4:00:10 PM EST | |
| 990.00 | 63.45 | 68.50 | 65.98 | 63.14 | % | 0.07 | 2 | 0 | 0.43 | -0.48 | 0.00 | -0.69 | 3/12/2026 | 3/12/2026 4:00:10 PM EST | |
| 995.00 | 66.20 | 71.05 | 68.63 | % | 0.07 | 0 | 0 | 0.43 | -0.50 | 0.00 | -0.69 | 3/12/2026 4:00:10 PM EST | |||
| 1,000.00 | 68.90 | 75.50 | 72.20 | 70.62 | % | 0.07 | 1 | 0 | 0.44 | -0.51 | 0.00 | -0.69 | 3/12/2026 | 3/12/2026 4:00:10 PM EST | |
| 1,005.00 | 71.50 | 76.35 | 73.93 | 73.56 | % | 0.07 | 2 | 0 | 0.43 | -0.52 | 0.00 | -0.69 | 3/12/2026 | 3/12/2026 4:00:10 PM EST | |
| 1,010.00 | 73.30 | 79.20 | 76.25 | 75.92 | % | 0.08 | 2 | 0 | 0.42 | -0.53 | 0.00 | -0.68 | 3/12/2026 | 3/12/2026 4:00:10 PM EST | |
| 1,015.00 | 76.20 | 82.10 | 79.15 | % | 0.08 | 0 | 0 | 0.42 | -0.55 | 0.00 | -0.68 | 3/12/2026 4:00:10 PM EST | |||
| 1,020.00 | 79.40 | 85.05 | 82.23 | % | 0.08 | 0 | 0 | 0.42 | -0.56 | 0.00 | -0.67 | 3/12/2026 4:00:10 PM EST | |||
| 1,025.00 | 82.15 | 88.05 | 85.10 | % | 0.08 | 0 | 0 | 0.42 | -0.57 | 0.00 | -0.67 | 3/12/2026 4:00:10 PM EST | |||
| 1,030.00 | 85.45 | 91.20 | 88.33 | % | 0.09 | 0 | 0 | 0.42 | -0.58 | 0.00 | -0.66 | 3/12/2026 4:00:10 PM EST | |||
| 1,035.00 | 88.80 | 94.35 | 91.58 | % | 0.09 | 0 | 0 | 0.42 | -0.59 | 0.00 | -0.65 | 3/12/2026 4:00:10 PM EST | |||
| 1,040.00 | 91.65 | 97.60 | 94.63 | % | 0.09 | 0 | 0 | 0.42 | -0.61 | 0.00 | -0.65 | 3/12/2026 4:00:10 PM EST | |||
| 1,045.00 | 95.45 | 100.85 | 98.15 | % | 0.09 | 0 | 0 | 0.42 | -0.62 | 0.00 | -0.64 | 3/12/2026 4:00:10 PM EST | |||
| 1,050.00 | 98.85 | 104.20 | 101.53 | % | 0.10 | 0 | 0 | 0.42 | -0.63 | 0.00 | -0.63 | 3/12/2026 4:00:10 PM EST | |||
| 1,055.00 | 102.10 | 107.65 | 104.88 | % | 0.10 | 0 | 0 | 0.42 | -0.64 | 0.00 | -0.62 | 3/12/2026 4:00:10 PM EST | |||
| 1,060.00 | 105.50 | 112.70 | 109.10 | 108.52 | % | 0.10 | 6 | 0 | 0.42 | -0.65 | 0.00 | -0.61 | 3/12/2026 | 3/12/2026 4:00:10 PM EST | |
| 1,065.00 | 108.80 | 114.60 | 111.70 | % | 0.10 | 0 | 0 | 0.42 | -0.67 | 0.00 | -0.60 | 3/12/2026 4:00:10 PM EST | |||
| 1,070.00 | 112.65 | 118.00 | 115.33 | % | 0.11 | 0 | 0 | 0.42 | -0.68 | 0.00 | -0.59 | 3/12/2026 4:00:10 PM EST |