Options Chain for ELI LILLY & CO COM (LLY) - $935.58 as of 4/3/2026 1:34:30 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
900.00 77.00 85.00 81.00 80.65 % 0.09 2 0 0.44 0.63 0.00 -0.61 4/2/2026 4/2/2026 4:00:03 PM EST
905.00 74.00 80.85 77.43 % 0.09 0 0 0.44 0.62 0.00 -0.61 4/2/2026 4:00:03 PM EST
910.00 71.00 77.80 74.40 % 0.08 0 0 0.43 0.61 0.00 -0.61 4/2/2026 4:00:03 PM EST
915.00 70.95 74.25 72.60 72.15 % 0.08 2 0 0.44 0.59 0.00 -0.62 4/2/2026 4/2/2026 4:00:03 PM EST
920.00 68.15 71.40 69.78 70.28 % 0.08 2 0 0.44 0.58 0.00 -0.62 4/2/2026 4/2/2026 4:00:03 PM EST
925.00 65.20 68.95 67.08 67.10 % 0.07 2 0 0.44 0.57 0.00 -0.62 4/2/2026 4/2/2026 4:00:03 PM EST
930.00 60.60 68.15 64.38 64.00 % 0.07 5 0 0.44 0.55 0.00 -0.62 4/2/2026 4/2/2026 4:00:03 PM EST
935.00 57.35 64.80 61.08 60.84 % 0.07 2 0 0.43 0.54 0.00 -0.62 4/2/2026 4/2/2026 4:00:03 PM EST
940.00 55.00 62.50 58.75 63.00 % 0.06 1 0 0.43 0.53 0.00 -0.62 4/2/2026 4/2/2026 4:00:03 PM EST
945.00 52.40 60.00 56.20 64.60 % 0.06 4 0 0.43 0.51 0.00 -0.62 4/2/2026 4/2/2026 4:00:03 PM EST
950.00 51.50 57.60 54.55 53.90 % 0.06 4 0 0.43 0.50 0.00 -0.62 4/2/2026 4/2/2026 4:00:03 PM EST
955.00 48.00 55.15 51.58 59.30 % 0.05 1 0 0.43 0.49 0.00 -0.61 4/2/2026 4/2/2026 4:00:03 PM EST
960.00 47.50 52.90 50.20 % 0.05 0 0 0.43 0.47 0.00 -0.61 4/2/2026 4:00:03 PM EST
965.00 43.00 51.50 47.25 54.87 % 0.05 1 0 0.42 0.46 0.00 -0.61 4/2/2026 4/2/2026 4:00:03 PM EST
970.00 41.05 49.40 45.23 % 0.05 0 0 0.42 0.45 0.00 -0.60 4/2/2026 4:00:03 PM EST
975.00 40.10 45.95 43.03 % 0.04 0 0 0.42 0.43 0.00 -0.60 4/2/2026 4:00:03 PM EST
980.00 37.80 44.80 41.30 % 0.04 0 0 0.42 0.42 0.00 -0.59 4/2/2026 4:00:03 PM EST
985.00 35.00 42.75 38.88 % 0.04 0 0 0.42 0.41 0.00 -0.59 4/2/2026 4:00:03 PM EST
990.00 33.90 41.05 37.48 % 0.04 0 0 0.42 0.39 0.00 -0.58 4/2/2026 4:00:03 PM EST
995.00 32.25 39.00 35.63 % 0.04 0 0 0.42 0.38 0.00 -0.57 4/2/2026 4:00:03 PM EST
1,000.00 30.00 38.10 34.05 33.92 % 0.03 2 0 0.42 0.37 0.00 -0.56 4/2/2026 4/2/2026 4:00:03 PM EST
1,005.00 28.85 36.00 32.43 33.45 % 0.03 2 0 0.42 0.36 0.00 -0.56 4/2/2026 4/2/2026 4:00:03 PM EST
1,010.00 27.35 34.00 30.68 % 0.03 0 0 0.42 0.34 0.00 -0.55 4/2/2026 4:00:03 PM EST
1,015.00 25.05 33.00 29.03 % 0.03 0 0 0.41 0.33 0.00 -0.54 4/2/2026 4:00:03 PM EST
1,020.00 24.65 31.40 28.03 29.15 % 0.03 37 0 0.42 0.32 0.00 -0.53 4/2/2026 4/2/2026 4:00:03 PM EST
1,025.00 23.10 30.10 26.60 % 0.03 0 0 0.42 0.31 0.00 -0.52 4/2/2026 4:00:03 PM EST
1,030.00 22.40 28.75 25.58 26.70 % 0.02 1 0 0.42 0.30 0.00 -0.51 4/2/2026 4/2/2026 4:00:03 PM EST
1,035.00 20.20 27.30 23.75 % 0.02 0 0 0.41 0.29 0.00 -0.50 4/2/2026 4:00:03 PM EST
1,040.00 19.05 26.55 22.80 24.30 % 0.02 1 0 0.42 0.28 0.00 -0.49 4/2/2026 4/2/2026 4:00:03 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
900.00 38.85 44.00 41.43 42.32 % 0.05 8 0 0.43 -0.37 0.00 -0.61 4/2/2026 4/2/2026 4:00:03 PM EST
905.00 42.10 47.85 44.98 44.40 % 0.05 1 0 0.45 -0.38 0.00 -0.61 4/2/2026 4/2/2026 4:00:03 PM EST
910.00 43.20 50.05 46.63 43.15 % 0.05 2 0 0.44 -0.39 0.00 -0.61 4/2/2026 4/2/2026 4:00:03 PM EST
915.00 45.20 51.70 48.45 % 0.05 0 0 0.44 -0.41 0.00 -0.62 4/2/2026 4:00:03 PM EST
920.00 47.05 54.20 50.63 % 0.06 0 0 0.44 -0.42 0.00 -0.62 4/2/2026 4:00:03 PM EST
925.00 49.90 56.40 53.15 % 0.06 0 0 0.44 -0.43 0.00 -0.62 4/2/2026 4:00:03 PM EST
930.00 51.00 58.50 54.75 56.55 % 0.06 25 0 0.43 -0.45 0.00 -0.62 4/2/2026 4/2/2026 4:00:03 PM EST
935.00 55.25 61.10 58.18 % 0.06 0 0 0.44 -0.46 0.00 -0.62 4/2/2026 4:00:03 PM EST
940.00 56.60 64.00 60.30 58.16 % 0.06 1 0 0.43 -0.47 0.00 -0.62 4/2/2026 4/2/2026 4:00:03 PM EST
945.00 59.85 66.15 63.00 % 0.07 0 0 0.43 -0.49 0.00 -0.62 4/2/2026 4:00:03 PM EST
950.00 62.00 68.45 65.23 65.03 % 0.07 10 0 0.43 -0.50 0.00 -0.62 4/2/2026 4/2/2026 4:00:03 PM EST
955.00 64.00 71.85 67.93 66.44 % 0.07 1 0 0.43 -0.51 0.00 -0.61 4/2/2026 4/2/2026 4:00:03 PM EST
960.00 68.80 73.85 71.33 70.90 % 0.07 3 0 0.43 -0.53 0.00 -0.61 4/2/2026 4/2/2026 4:00:03 PM EST
965.00 70.50 77.15 73.83 % 0.08 0 0 0.43 -0.54 0.00 -0.61 4/2/2026 4:00:03 PM EST
970.00 73.60 79.75 76.68 % 0.08 0 0 0.42 -0.55 0.00 -0.60 4/2/2026 4:00:03 PM EST
975.00 76.80 82.80 79.80 % 0.08 0 0 0.42 -0.57 0.00 -0.60 4/2/2026 4:00:03 PM EST
980.00 79.85 85.85 82.85 % 0.08 0 0 0.42 -0.58 0.00 -0.59 4/2/2026 4:00:03 PM EST
985.00 83.00 88.90 85.95 % 0.09 0 0 0.42 -0.59 0.00 -0.59 4/2/2026 4:00:03 PM EST
990.00 85.90 92.15 89.03 % 0.09 0 0 0.42 -0.61 0.00 -0.58 4/2/2026 4:00:03 PM EST
995.00 89.35 95.70 92.53 % 0.09 0 0 0.42 -0.62 0.00 -0.57 4/2/2026 4:00:03 PM EST
1,000.00 92.40 98.80 95.60 % 0.10 0 0 0.42 -0.63 0.00 -0.56 4/2/2026 4:00:03 PM EST
1,005.00 95.75 102.15 98.95 % 0.10 0 0 0.42 -0.64 0.00 -0.56 4/2/2026 4:00:03 PM EST
1,010.00 98.95 105.55 102.25 102.20 % 0.10 2 0 0.42 -0.66 0.00 -0.55 4/2/2026 4/2/2026 4:00:03 PM EST
1,015.00 102.60 109.05 105.83 % 0.10 0 0 0.42 -0.67 0.00 -0.54 4/2/2026 4:00:03 PM EST
1,020.00 106.20 112.50 109.35 % 0.11 0 0 0.42 -0.68 0.00 -0.53 4/2/2026 4:00:03 PM EST
1,025.00 110.00 116.20 113.10 % 0.11 0 0 0.42 -0.69 0.00 -0.52 4/2/2026 4:00:03 PM EST
1,030.00 113.65 119.40 116.53 105.10 % 0.11 2 0 0.41 -0.70 0.00 -0.51 4/2/2026 4/2/2026 4:00:03 PM EST
1,035.00 117.40 123.40 120.40 % 0.12 0 0 0.41 -0.71 0.00 -0.50 4/2/2026 4:00:03 PM EST
1,040.00 121.20 127.35 124.28 % 0.12 0 0 0.41 -0.72 0.00 -0.49 4/2/2026 4:00:03 PM EST