Options Chain for ELI LILLY & CO COM (LLY) - $984.87 as of 5/7/2026 8:30:27 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 925.00 | 73.30 | 81.00 | 77.15 | 74.85 | % | 0.08 | 26 | 0 | 0.33 | 0.70 | 0.00 | -0.43 | 5/7/2026 | 5/7/2026 2:59:03 PM EST | |
| 930.00 | 71.00 | 78.00 | 74.50 | % | 0.08 | 0 | 0 | 0.32 | 0.69 | 0.00 | -0.44 | 5/7/2026 2:59:03 PM EST | |||
| 935.00 | 66.40 | 74.00 | 70.20 | 67.65 | % | 0.08 | 4 | 0 | 0.32 | 0.67 | 0.00 | -0.45 | 5/7/2026 | 5/7/2026 2:59:03 PM EST | |
| 940.00 | 65.05 | 71.00 | 68.03 | % | 0.07 | 0 | 0 | 0.33 | 0.66 | 0.00 | -0.46 | 5/7/2026 2:59:03 PM EST | |||
| 945.00 | 61.45 | 68.00 | 64.73 | 63.05 | % | 0.07 | 6 | 0 | 0.32 | 0.64 | 0.00 | -0.46 | 5/7/2026 | 5/7/2026 2:59:03 PM EST | |
| 950.00 | 59.00 | 65.00 | 62.00 | % | 0.07 | 0 | 0 | 0.32 | 0.62 | 0.00 | -0.47 | 5/7/2026 2:59:03 PM EST | |||
| 955.00 | 56.35 | 62.00 | 59.18 | 53.30 | % | 0.06 | 6 | 0 | 0.32 | 0.61 | 0.00 | -0.47 | 5/7/2026 | 5/7/2026 2:59:03 PM EST | |
| 960.00 | 53.00 | 60.00 | 56.50 | % | 0.06 | 0 | 0 | 0.32 | 0.59 | 0.00 | -0.47 | 5/7/2026 2:59:03 PM EST | |||
| 965.00 | 49.65 | 57.00 | 53.33 | 50.35 | % | 0.06 | 2 | 0 | 0.32 | 0.57 | 0.00 | -0.48 | 5/7/2026 | 5/7/2026 2:59:03 PM EST | |
| 970.00 | 47.05 | 54.00 | 50.53 | % | 0.05 | 0 | 0 | 0.32 | 0.56 | 0.00 | -0.48 | 5/7/2026 2:59:03 PM EST | |||
| 975.00 | 46.10 | 51.90 | 49.00 | 44.95 | % | 0.05 | 2 | 0 | 0.32 | 0.54 | 0.00 | -0.48 | 5/7/2026 | 5/7/2026 2:59:03 PM EST | |
| 980.00 | 42.00 | 49.00 | 45.50 | 47.16 | % | 0.05 | 1 | 0 | 0.32 | 0.52 | 0.00 | -0.48 | 5/7/2026 | 5/7/2026 2:59:03 PM EST | |
| 985.00 | 41.35 | 46.85 | 44.10 | % | 0.04 | 0 | 0 | 0.32 | 0.50 | 0.00 | -0.48 | 5/7/2026 2:59:03 PM EST | |||
| 990.00 | 37.00 | 45.00 | 41.00 | % | 0.04 | 0 | 0 | 0.32 | 0.49 | 0.00 | -0.48 | 5/7/2026 2:59:03 PM EST | |||
| 995.00 | 36.05 | 43.00 | 39.53 | 39.50 | % | 0.04 | 2 | 0 | 0.31 | 0.47 | 0.00 | -0.47 | 5/7/2026 | 5/7/2026 2:59:03 PM EST | |
| 1,000.00 | 33.00 | 40.95 | 36.98 | 34.20 | % | 0.04 | 1 | 0 | 0.32 | 0.45 | 0.00 | -0.47 | 5/7/2026 | 5/7/2026 2:59:03 PM EST | |
| 1,005.00 | 32.25 | 38.90 | 35.58 | 34.35 | % | 0.04 | 2 | 0 | 0.32 | 0.44 | 0.00 | -0.47 | 5/7/2026 | 5/7/2026 2:59:03 PM EST | |
| 1,010.00 | 29.00 | 37.00 | 33.00 | % | 0.03 | 0 | 0 | 0.32 | 0.42 | 0.00 | -0.46 | 5/7/2026 2:59:03 PM EST | |||
| 1,015.00 | 27.20 | 34.40 | 30.80 | 29.15 | % | 0.03 | 2 | 0 | 0.31 | 0.40 | 0.00 | -0.46 | 5/7/2026 | 5/7/2026 2:59:03 PM EST | |
| 1,020.00 | 27.45 | 31.85 | 29.65 | % | 0.03 | 0 | 0 | 0.32 | 0.38 | 0.00 | -0.45 | 5/7/2026 2:59:03 PM EST | |||
| 1,025.00 | 23.30 | 29.55 | 26.43 | % | 0.03 | 0 | 0 | 0.31 | 0.37 | 0.00 | -0.44 | 5/7/2026 2:59:03 PM EST | |||
| 1,030.00 | 21.95 | 29.40 | 25.68 | % | 0.02 | 0 | 0 | 0.31 | 0.35 | 0.00 | -0.43 | 5/7/2026 2:59:03 PM EST | |||
| 1,035.00 | 22.50 | 26.00 | 24.25 | 24.45 | % | 0.02 | 10 | 0 | 0.31 | 0.34 | 0.00 | -0.43 | 5/7/2026 | 5/7/2026 2:59:03 PM EST | |
| 1,040.00 | 20.95 | 24.30 | 22.63 | % | 0.02 | 0 | 0 | 0.31 | 0.32 | 0.00 | -0.42 | 5/7/2026 2:59:03 PM EST | |||
| 1,045.00 | 17.85 | 23.05 | 20.45 | % | 0.02 | 0 | 0 | 0.31 | 0.31 | 0.00 | -0.41 | 5/7/2026 2:59:03 PM EST | |||
| 1,050.00 | 18.35 | 21.55 | 19.95 | % | 0.02 | 0 | 0 | 0.31 | 0.29 | 0.00 | -0.40 | 5/7/2026 2:59:03 PM EST | |||
| 1,055.00 | 15.20 | 20.65 | 17.93 | % | 0.02 | 0 | 0 | 0.31 | 0.28 | 0.00 | -0.39 | 5/7/2026 2:59:03 PM EST | |||
| 1,060.00 | 15.90 | 19.70 | 17.80 | % | 0.02 | 0 | 0 | 0.32 | 0.26 | 0.00 | -0.38 | 5/7/2026 2:59:03 PM EST | |||
| 1,065.00 | 12.85 | 19.25 | 16.05 | % | 0.02 | 0 | 0 | 0.31 | 0.25 | 0.00 | -0.37 | 5/7/2026 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 925.00 | 20.45 | 26.90 | 23.68 | 23.40 | % | 0.03 | 10 | 0 | 0.33 | -0.30 | 0.00 | -0.43 | 5/7/2026 | 5/7/2026 2:59:03 PM EST | |
| 930.00 | 22.10 | 28.00 | 25.05 | % | 0.03 | 0 | 0 | 0.32 | -0.31 | 0.00 | -0.44 | 5/7/2026 2:59:03 PM EST | |||
| 935.00 | 23.90 | 29.65 | 26.78 | % | 0.03 | 0 | 0 | 0.32 | -0.33 | 0.00 | -0.45 | 5/7/2026 2:59:03 PM EST | |||
| 940.00 | 25.70 | 31.55 | 28.63 | % | 0.03 | 0 | 0 | 0.32 | -0.34 | 0.00 | -0.46 | 5/7/2026 2:59:03 PM EST | |||
| 945.00 | 26.85 | 33.40 | 30.13 | % | 0.03 | 0 | 0 | 0.32 | -0.36 | 0.00 | -0.46 | 5/7/2026 2:59:03 PM EST | |||
| 950.00 | 29.35 | 35.95 | 32.65 | 33.07 | % | 0.03 | 1 | 0 | 0.32 | -0.38 | 0.00 | -0.47 | 5/7/2026 | 5/7/2026 2:59:03 PM EST | |
| 955.00 | 30.80 | 38.00 | 34.40 | % | 0.04 | 0 | 0 | 0.32 | -0.39 | 0.00 | -0.47 | 5/7/2026 2:59:03 PM EST | |||
| 960.00 | 33.05 | 41.00 | 37.03 | % | 0.04 | 0 | 0 | 0.32 | -0.41 | 0.00 | -0.47 | 5/7/2026 2:59:03 PM EST | |||
| 965.00 | 35.00 | 43.00 | 39.00 | % | 0.04 | 0 | 0 | 0.32 | -0.43 | 0.00 | -0.48 | 5/7/2026 2:59:03 PM EST | |||
| 970.00 | 38.45 | 45.00 | 41.73 | % | 0.04 | 0 | 0 | 0.32 | -0.44 | 0.00 | -0.48 | 5/7/2026 2:59:03 PM EST | |||
| 975.00 | 40.00 | 46.95 | 43.48 | % | 0.04 | 0 | 0 | 0.32 | -0.46 | 0.00 | -0.48 | 5/7/2026 2:59:03 PM EST | |||
| 980.00 | 43.40 | 50.00 | 46.70 | 43.35 | % | 0.05 | 2 | 0 | 0.32 | -0.48 | 0.00 | -0.48 | 5/7/2026 | 5/7/2026 2:59:03 PM EST | |
| 985.00 | 45.00 | 52.15 | 48.58 | % | 0.05 | 0 | 0 | 0.31 | -0.50 | 0.00 | -0.48 | 5/7/2026 2:59:03 PM EST | |||
| 990.00 | 47.85 | 55.00 | 51.43 | % | 0.05 | 0 | 0 | 0.32 | -0.51 | 0.00 | -0.48 | 5/7/2026 2:59:03 PM EST | |||
| 995.00 | 50.00 | 58.00 | 54.00 | % | 0.05 | 0 | 0 | 0.31 | -0.53 | 0.00 | -0.47 | 5/7/2026 2:59:03 PM EST | |||
| 1,000.00 | 53.00 | 61.00 | 57.00 | % | 0.06 | 0 | 0 | 0.31 | -0.55 | 0.00 | -0.47 | 5/7/2026 2:59:03 PM EST | |||
| 1,005.00 | 56.00 | 64.00 | 60.00 | % | 0.06 | 0 | 0 | 0.31 | -0.56 | 0.00 | -0.47 | 5/7/2026 2:59:03 PM EST | |||
| 1,010.00 | 59.00 | 67.00 | 63.00 | 63.15 | % | 0.06 | 20 | 0 | 0.32 | -0.58 | 0.00 | -0.46 | 5/7/2026 | 5/7/2026 2:59:03 PM EST | |
| 1,015.00 | 63.00 | 70.00 | 66.50 | % | 0.07 | 0 | 0 | 0.31 | -0.60 | 0.00 | -0.46 | 5/7/2026 2:59:03 PM EST | |||
| 1,020.00 | 66.00 | 73.00 | 69.50 | 66.80 | % | 0.07 | 2 | 0 | 0.31 | -0.62 | 0.00 | -0.45 | 5/7/2026 | 5/7/2026 2:59:03 PM EST | |
| 1,025.00 | 69.00 | 78.00 | 73.50 | % | 0.07 | 0 | 0 | 0.31 | -0.63 | 0.00 | -0.44 | 5/7/2026 2:59:03 PM EST | |||
| 1,030.00 | 73.00 | 79.95 | 76.48 | % | 0.07 | 0 | 0 | 0.31 | -0.65 | 0.00 | -0.43 | 5/7/2026 2:59:03 PM EST | |||
| 1,035.00 | 76.00 | 83.55 | 79.78 | % | 0.08 | 0 | 0 | 0.31 | -0.66 | 0.00 | -0.43 | 5/7/2026 2:59:03 PM EST | |||
| 1,040.00 | 80.00 | 87.00 | 83.50 | % | 0.08 | 0 | 0 | 0.31 | -0.68 | 0.00 | -0.42 | 5/7/2026 2:59:03 PM EST | |||
| 1,045.00 | 83.00 | 89.95 | 86.48 | % | 0.08 | 0 | 0 | 0.31 | -0.69 | 0.00 | -0.41 | 5/7/2026 2:59:03 PM EST | |||
| 1,050.00 | 87.00 | 96.00 | 91.50 | 88.00 | % | 0.09 | 1 | 0 | 0.31 | -0.71 | 0.00 | -0.40 | 5/7/2026 | 5/7/2026 2:59:03 PM EST | |
| 1,055.00 | 91.00 | 99.70 | 95.35 | % | 0.09 | 0 | 0 | 0.31 | -0.72 | 0.00 | -0.39 | 5/7/2026 2:59:03 PM EST | |||
| 1,060.00 | 95.00 | 105.00 | 100.00 | % | 0.09 | 0 | 0 | 0.31 | -0.74 | 0.00 | -0.38 | 5/7/2026 2:59:03 PM EST | |||
| 1,065.00 | 99.00 | 105.85 | 102.43 | % | 0.10 | 0 | 0 | 0.31 | -0.75 | 0.00 | -0.37 | 5/7/2026 2:59:03 PM EST |