Detailed LLY options chain for 2025-12-26 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for LLY.
This page focuses on a single options expiration date for LLY – 2025-12-26 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for LLY into 2025-12-26.
This LLY 2025-12-26 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on LLY expiring on 2025-12-26. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| LLY 251226C01100000 | 1100.00 | 2.2 | 1.96 | 2.2 | 4134 | 3461 | 23.52% | |
| LLY 251226C01110000 | 1110.00 | 1 | 0.75 | 1.3 | 470 | 1230 | 24.90% | |
| LLY 251226C01150000 | 1150.00 | 0.12 | 0.09 | 0.3 | 32 | 621 | 32.64% | |
| LLY 251226C01025000 | 1025.00 | 53.46 | 49.45 | 54.1 | 3 | 531 | 50.92% | ITM |
| LLY 251226C01160000 | 1160.00 | 0.16 | 0 | 0.62 | 1 | 500 | 40.58% | |
| LLY 251226C01070000 | 1070.00 | 12.7 | 13 | 13.35 | 143 | 480 | 26.27% | ITM |
| LLY 251226C01080000 | 1080.00 | 7.8 | 7.45 | 7.95 | 536 | 474 | 24.63% | |
| LLY 251226C01200000 | 1200.00 | 0.04 | 0.03 | 0.05 | 76 | 461 | 39.65% | |
| LLY 251226C01400000 | 1400.00 | 0.01 | 0 | 0.02 | 1 | 447 | 75.78% | |
| LLY 251226C01075000 | 1075.00 | 10.15 | 9.8 | 10.5 | 197 | 446 | 25.51% | |
| LLY 251226C01050000 | 1050.00 | 24.5 | 26.85 | 28.6 | 70 | 382 | 32.00% | ITM |
| LLY 251226C01065000 | 1065.00 | 16 | 15.35 | 16.9 | 157 | 356 | 27.90% | ITM |
| LLY 251226C01085000 | 1085.00 | 5.8 | 5.35 | 6.15 | 346 | 337 | 24.67% | |
| LLY 251226C01060000 | 1060.00 | 19.72 | 19 | 21 | 433 | 317 | 30.25% | ITM |
| LLY 251226C01090000 | 1090.00 | 3.56 | 3.45 | 4.4 | 386 | 258 | 23.97% | |
| LLY 251226C01030000 | 1030.00 | 43.31 | 42 | 48.85 | 65 | 240 | 46.74% | ITM |
| LLY 251226C01130000 | 1130.00 | 0.3 | 0.05 | 0.45 | 152 | 223 | 27.42% | |
| LLY 251226C01105000 | 1105.00 | 1.5 | 1.4 | 1.64 | 119 | 212 | 24.00% | |
| LLY 251226C01140000 | 1140.00 | 0.16 | 0 | 0.31 | 39 | 205 | 29.30% | |
| LLY 251226C01120000 | 1120.00 | 0.51 | 0.35 | 1.07 | 165 | 203 | 28.26% | |
| LLY 251226C01040000 | 1040.00 | 32.76 | 36.35 | 37.5 | 91 | 186 | 35.69% | ITM |
| LLY 251226C01115000 | 1115.00 | 0.66 | 0.5 | 0.9 | 73 | 164 | 24.95% | |
| LLY 251226C01000000 | 1000.00 | 75.48 | 71.55 | 77.2 | 12 | 162 | 59.44% | ITM |
| LLY 251226C01125000 | 1125.00 | 0.37 | 0.12 | 0.38 | 64 | 157 | 24.73% | |
| LLY 251226C01165000 | 1165.00 | 0.16 | 0.02 | 0.37 | 6 | 140 | 38.94% | |
| LLY 251226C01055000 | 1055.00 | 20.81 | 23 | 24.2 | 45 | 136 | 29.84% | ITM |
| LLY 251226C00960000 | 960.00 | 106.5 | 112.95 | 118.65 | 1 | 131 | 74.56% | ITM |
| LLY 251226C01210000 | 1210.00 | 0.08 | 0.02 | 0.08 | 21 | 124 | 44.34% | |
| LLY 251226C01095000 | 1095.00 | 2.9 | 2.75 | 3.35 | 84 | 121 | 24.33% | |
| LLY 251226C01145000 | 1145.00 | 0.61 | 0 | 0.4 | 62 | 115 | 32.37% | |
| LLY 251226C01180000 | 1180.00 | 0.06 | 0.03 | 0.06 | 23 | 113 | 34.86% | |
| LLY 251226C01135000 | 1135.00 | 0.28 | 0 | 0.94 | 48 | 111 | 33.81% | |
| LLY 251226C00950000 | 950.00 | 121.4 | 123 | 128.7 | 5 | 111 | 80.30% | ITM |
| LLY 251226C00995000 | 995.00 | 80 | 78.55 | 83.9 | 100 | 91 | 57.75% | ITM |
| LLY 251226C01220000 | 1220.00 | 0.04 | 0.01 | 0.03 | 2 | 89 | 42.58% | |
| LLY 251226C01035000 | 1035.00 | 50 | 38.9 | 44.1 | 2 | 84 | 44.12% | ITM |
| LLY 251226C01020000 | 1020.00 | 58.16 | 54.4 | 58.95 | 1 | 82 | 53.72% | ITM |
| LLY 251226C01190000 | 1190.00 | 0.17 | 0.02 | 0.19 | 4 | 82 | 43.07% | |
| LLY 251226C01015000 | 1015.00 | 62.3 | 58.25 | 64.15 | 29 | 80 | 57.70% | ITM |
| LLY 251226C01155000 | 1155.00 | 0.14 | 0.01 | 0.53 | 5 | 79 | 37.67% | |
| LLY 251226C01007500 | 1007.50 | 61.96 | 65.65 | 70.95 | 71 | 76 | 59.95% | ITM |
| LLY 251226C01010000 | 1010.00 | 62.5 | 62 | 68.35 | 4 | 76 | 58.00% | ITM |
| LLY 251226C01005000 | 1005.00 | 75.07 | 68.6 | 73.95 | 16 | 68 | 52.32% | ITM |
| LLY 251226C01240000 | 1240.00 | 0.02 | 0 | 0.05 | 44 | 67 | 49.81% | |
| LLY 251226C01170000 | 1170.00 | 0.14 | 0 | 0.36 | 24 | 64 | 40.48% | |
| LLY 251226C01230000 | 1230.00 | 0.02 | 0 | 0.05 | 1 | 61 | 47.27% | |
| LLY 251226C00570000 | 570.00 | 498.88 | 501 | 508 | 45 | 58 | 285.74% | ITM |
| LLY 251226C00990000 | 990.00 | 79.38 | 83.5 | 88.15 | 16 | 52 | 58.41% | ITM |
| LLY 251226C00560000 | 560.00 | 508.87 | 511 | 518 | 44 | 51 | 292.97% | ITM |
| LLY 251226C01045000 | 1045.00 | 30.07 | 29.3 | 33.5 | 27 | 50 | 35.32% | ITM |
| LLY 251226C01250000 | 1250.00 | 0.02 | 0 | 0.56 | 42 | 48 | 63.38% | |
| LLY 251226C01037500 | 1037.50 | 49.46 | 38.7 | 41.6 | 2 | 40 | 42.38% | ITM |
| LLY 251226C00970000 | 970.00 | 95.09 | 103.15 | 107.4 | 1 | 37 | 65.72% | ITM |
| LLY 251226C01260000 | 1260.00 | 0.05 | 0 | 0.45 | 24 | 36 | 64.40% | |
| LLY 251226C00965000 | 965.00 | 105.77 | 106.65 | 113.6 | 20 | 32 | 67.26% | ITM |
| LLY 251226C00985000 | 985.00 | 88.45 | 86.7 | 93.15 | 2 | 30 | 55.54% | ITM |
| LLY 251226C00800000 | 800.00 | 258 | 271.45 | 278 | 10 | 27 | 148.95% | ITM |
| LLY 251226C00955000 | 955.00 | 127 | 117.95 | 123.7 | 1 | 26 | 77.43% | ITM |
| LLY 251226C01027500 | 1027.50 | 47.02 | 46.3 | 51.65 | 7 | 25 | 49.40% | ITM |
| LLY 251226C00980000 | 980.00 | 86.58 | 93.05 | 97.9 | 1 | 23 | 61.77% | ITM |
| LLY 251226C01032500 | 1032.50 | 45.9 | 40 | 46.55 | 2 | 22 | 45.68% | ITM |
| LLY 251226C00685000 | 685.00 | 385.58 | 386.2 | 393 | 17 | 17 | 212.55% | ITM |
| LLY 251226C00675000 | 675.00 | 395.52 | 396.2 | 403.65 | 17 | 17 | 225.39% | ITM |
| LLY 251226C00975000 | 975.00 | 95.65 | 98.05 | 103.8 | 8 | 16 | 67.20% | ITM |
| LLY 251226C00940000 | 940.00 | 131.67 | 131.6 | 137.25 | 11 | 15 | 73.72% | ITM |
| LLY 251226C01280000 | 1280.00 | 0.05 | 0 | 0.65 | 1 | 15 | 73.14% | |
| LLY 251226C00595000 | 595.00 | 472.08 | 476 | 483 | 12 | 13 | 268.21% | ITM |
| LLY 251226C00730000 | 730.00 | 349.63 | 341.25 | 348.1 | 1 | 13 | 187.33% | ITM |
| LLY 251226C00930000 | 930.00 | 65 | 141.6 | 148.65 | 1 | 13 | 85.33% | ITM |
| LLY 251226C00900000 | 900.00 | 163.86 | 171.55 | 178.7 | 1 | 13 | 100.90% | ITM |
| LLY 251226C00605000 | 605.00 | 462.12 | 466 | 473 | 12 | 13 | 261.43% | ITM |
| LLY 251226C00690000 | 690.00 | 380.74 | 381.2 | 388.65 | 13 | 13 | 216.02% | ITM |
| LLY 251226C00945000 | 945.00 | 119.38 | 128.1 | 132.8 | 1 | 12 | 80.11% | ITM |
| LLY 251226C00680000 | 680.00 | 390.68 | 391.2 | 398.65 | 14 | 12 | 222.27% | ITM |
| LLY 251226C00935000 | 935.00 | 125 | 136.45 | 144.15 | 1 | 11 | 84.20% | ITM |
| LLY 251226C01300000 | 1300.00 | 0.03 | 0 | 0.65 | 6 | 11 | 78.61% | |
| LLY 251226C01360000 | 1360.00 | 0.39 | 0 | 0.65 | 4 | 10 | 94.34% | |
| LLY 251226C01380000 | 1380.00 | 0.01 | 0 | 0.01 | 2 | 10 | 68.75% | |
| LLY 251226C00820000 | 820.00 | 248.77 | 251.5 | 258.65 | 2 | 9 | 142.97% | ITM |
| LLY 251226C00920000 | 920.00 | 159.87 | 151.55 | 158 | 1 | 9 | 87.18% | ITM |
| LLY 251226C00720000 | 720.00 | 360.53 | 351.25 | 359.05 | 3 | 9 | 201.56% | ITM |
| LLY 251226C00925000 | 925.00 | 76.05 | 146.55 | 152.75 | 4 | 9 | 83.42% | ITM |
| LLY 251226C00915000 | 915.00 | 164.85 | 156.55 | 164.15 | 2 | 8 | 95.12% | ITM |
| LLY 251226C00880000 | 880.00 | 182.95 | 191.55 | 198.7 | 1 | 8 | 111.38% | ITM |
| LLY 251226C00870000 | 870.00 | 199.99 | 201.35 | 208.7 | 3 | 7 | 115.56% | ITM |
| LLY 251226C01320000 | 1320.00 | 0.01 | 0 | 0.65 | 4 | 7 | 83.98% | |
| LLY 251226C00890000 | 890.00 | 142.3 | 181.55 | 188.7 | 4 | 7 | 106.13% | ITM |
| LLY 251226C00810000 | 810.00 | 265.47 | 261.5 | 268.65 | 6 | 6 | 148.46% | ITM |
| LLY 251226C00795000 | 795.00 | 281.3 | 276.5 | 284.35 | 4 | 6 | 161.40% | ITM |
| LLY 251226C00992500 | 992.50 | 78.95 | 79.05 | 86.25 | 6 | 6 | 53.13% | ITM |
| LLY 251226C00460000 | 460.00 | 608.41 | 611.3 | 620 | 1 | 6 | 407.28% | ITM |
| LLY 251226C00770000 | 770.00 | 225.55 | 301.3 | 309 | 0 | 6 | 172.02% | ITM |
| LLY 251226C00860000 | 860.00 | 164.8 | 211.35 | 218 | 2 | 6 | 116.58% | ITM |
| LLY 251226C00710000 | 710.00 | 370.47 | 361.25 | 369 | 2 | 5 | 207.25% | ITM |
| LLY 251226C00755000 | 755.00 | 243.42 | 316.3 | 324.05 | 0 | 5 | 181.10% | ITM |
| LLY 251226C00530000 | 530.00 | 538.63 | 541.35 | 549.15 | 6 | 5 | 335.94% | ITM |
| LLY 251226C01340000 | 1340.00 | 0.03 | 0 | 0.65 | 4 | 5 | 89.26% | |
| LLY 251226C00830000 | 830.00 | 247.36 | 243.3 | 248.65 | 2 | 5 | 147.58% | ITM |
| LLY 251226C01012500 | 1012.50 | 40.55 | 60.85 | 65 | 3 | 5 | 53.15% | ITM |
| LLY 251226C00910000 | 910.00 | 89.11 | 161.55 | 168.75 | 1 | 5 | 95.92% | ITM |
| LLY 251226C00905000 | 905.00 | 144.52 | 166.55 | 173.75 | 1 | 5 | 98.54% | ITM |
| LLY 251226C00805000 | 805.00 | 264.23 | 266.45 | 273.65 | 1 | 4 | 150.88% | ITM |
| LLY 251226C00815000 | 815.00 | 260.48 | 256.5 | 263.65 | 2 | 4 | 145.70% | ITM |
| LLY 251226C00845000 | 845.00 | 252 | 226.35 | 233.7 | 1 | 4 | 128.81% | ITM |
| LLY 251226C00997500 | 997.50 | 74.15 | 74.25 | 80.6 | 2 | 4 | 64.78% | ITM |
| LLY 251226C00500000 | 500.00 | 569.13 | 571.3 | 579.25 | 3 | 4 | 361.57% | ITM |
| LLY 251226C00875000 | 875.00 | 143.15 | 196.35 | 203.7 | 1 | 4 | 112.94% | ITM |
| LLY 251226C00540000 | 540.00 | 527.13 | 531.35 | 540.05 | 1 | 3 | 337.89% | ITM |
| LLY 251226C00550000 | 550.00 | 517.18 | 521.15 | 528.55 | 2 | 3 | 310.16% | ITM |
| LLY 251226C00785000 | 785.00 | 216.84 | 286.5 | 295.3 | 0 | 2 | 172.95% | ITM |
| LLY 251226C00850000 | 850.00 | 226.25 | 221.35 | 228.7 | 2 | 2 | 126.15% | ITM |
| LLY 251226C00835000 | 835.00 | 240.49 | 236.35 | 243.7 | 4 | 2 | 134.18% | ITM |
| LLY 251226C01002500 | 1002.50 | 71.4 | 70.75 | 75.1 | 1 | 2 | 59.66% | ITM |
| LLY 251226C00600000 | 600.00 | 466.85 | 471.4 | 479.2 | 1 | 2 | 283.55% | ITM |
| LLY 251226C00865000 | 865.00 | 134.1 | 207.35 | 213.7 | 2 | 2 | 123.51% | ITM |
| LLY 251226C00480000 | 480.00 | 589.08 | 591.15 | 598.8 | 1 | 2 | 370.80% | ITM |
| LLY 251226C00640000 | 640.00 | 425.39 | 431.2 | 438.95 | 1 | 1 | 251.17% | ITM |
| LLY 251226C00775000 | 775.00 | 239.07 | 296.45 | 304.25 | 0 | 1 | 171.92% | ITM |
| LLY 251226C00825000 | 825.00 | 211.1 | 246.35 | 253 | 0 | 1 | 134.81% | ITM |
| LLY 251226C00765000 | 765.00 | 305.12 | 306.45 | 313.75 | 2 | 1 | 174.17% | ITM |
| LLY 251226C00750000 | 750.00 | 317.93 | 321.45 | 329.3 | 1 | 1 | 186.96% | ITM |
| LLY 251226C00590000 | 590.00 | 476.74 | 481.35 | 489.6 | 3 | 1 | 294.41% | ITM |
| LLY 251226C00840000 | 840.00 | 235.5 | 231.5 | 238.7 | 2 | 1 | 132.42% | ITM |
| LLY 251226C00625000 | 625.00 | 453.62 | 446.4 | 454.25 | 1 | 1 | 266.33% | ITM |
| LLY 251226C00630000 | 630.00 | 437.37 | 441.4 | 449.2 | 2 | 1 | 262.40% | ITM |
| LLY 251226C00780000 | 780.00 | 254.55 | 291.5 | 299.25 | 0 | 1 | 169.36% | ITM |
| LLY 251226C00660000 | 660.00 | 410.2 | 411.4 | 419.55 | 1 | 1 | 245.22% | ITM |
| LLY 251226C00670000 | 670.00 | 400.4 | 401.25 | 409 | 2 | 1 | 232.40% | ITM |
| LLY 251226C00470000 | 470.00 | 598.46 | 601.3 | 610 | 2 | 1 | 397.85% | ITM |
| LLY 251226C00715000 | 715.00 | 356.88 | 356.45 | 365 | 1 | 1 | 213.45% | ITM |
| LLY 251226C00725000 | 725.00 | 348.95 | 346.25 | 354.05 | 2 | 1 | 198.54% | ITM |
| LLY 251226C00885000 | 885.00 | 114.75 | 186.55 | 193.7 | 6 | 1 | 108.75% | ITM |
| LLY 251226C00735000 | 735.00 | 339.02 | 336.3 | 344.05 | 1 | 1 | 192.92% | ITM |
| LLY 251226C00790000 | 790.00 | 276.39 | 281.4 | 290.3 | 1 | 1 | 169.41% | ITM |
| LLY 251226C00635000 | 635.00 | 430.5 | 436.2 | 444 | 1 | 0 | 255.03% | ITM |
The table below lists all put options on LLY expiring on 2025-12-26. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| LLY 251226P01000000 | 1000.00 | 0.19 | 0.13 | 0.25 | 223 | 1039 | 32.57% | |
| LLY 251226P00970000 | 970.00 | 0.07 | 0.05 | 0.1 | 54 | 614 | 39.45% | |
| LLY 251226P00980000 | 980.00 | 0.1 | 0.1 | 0.15 | 53 | 608 | 37.74% | |
| LLY 251226P01010000 | 1010.00 | 0.29 | 0.18 | 0.49 | 17 | 580 | 32.03% | |
| LLY 251226P00940000 | 940.00 | 0.09 | 0 | 0.1 | 3 | 550 | 50.20% | |
| LLY 251226P01030000 | 1030.00 | 0.67 | 0.52 | 0.87 | 198 | 484 | 26.28% | |
| LLY 251226P01015000 | 1015.00 | 0.41 | 0.26 | 0.52 | 56 | 474 | 30.19% | |
| LLY 251226P01050000 | 1050.00 | 2 | 1.8 | 2.22 | 452 | 469 | 21.84% | |
| LLY 251226P00850000 | 850.00 | 0.05 | 0 | 0.2 | 26 | 462 | 83.59% | |
| LLY 251226P00990000 | 990.00 | 0.1 | 0.1 | 0.25 | 44 | 459 | 36.52% | |
| LLY 251226P00950000 | 950.00 | 0.02 | 0 | 0.05 | 18 | 424 | 43.16% | |
| LLY 251226P00945000 | 945.00 | 0.12 | 0.01 | 0.07 | 1 | 420 | 46.48% | |
| LLY 251226P01045000 | 1045.00 | 1.52 | 1.31 | 1.56 | 124 | 381 | 22.21% | |
| LLY 251226P00900000 | 900.00 | 0.01 | 0 | 0.01 | 2 | 326 | 50.00% | |
| LLY 251226P01035000 | 1035.00 | 1.08 | 0.55 | 1.02 | 71 | 320 | 24.78% | |
| LLY 251226P00920000 | 920.00 | 0.03 | 0.01 | 0.05 | 2 | 280 | 50.78% | |
| LLY 251226P01040000 | 1040.00 | 1.14 | 0.82 | 1.24 | 317 | 248 | 23.43% | |
| LLY 251226P00955000 | 955.00 | 0.07 | 0 | 0.1 | 22 | 238 | 44.82% | |
| LLY 251226P01065000 | 1065.00 | 5.01 | 4.85 | 6 | 94 | 221 | 21.26% | |
| LLY 251226P01070000 | 1070.00 | 7.02 | 6.7 | 7.35 | 764 | 209 | 19.65% | |
| LLY 251226P00995000 | 995.00 | 0.26 | 0.09 | 0.23 | 30 | 199 | 34.13% | |
| LLY 251226P01020000 | 1020.00 | 0.7 | 0.3 | 0.5 | 38 | 182 | 27.78% | |
| LLY 251226P00905000 | 905.00 | 0.07 | 0 | 4.3 | 116 | 174 | 99.11% | |
| LLY 251226P01060000 | 1060.00 | 3.9 | 3.55 | 4.25 | 211 | 168 | 21.03% | |
| LLY 251226P01005000 | 1005.00 | 0.18 | 0.09 | 0.26 | 13 | 167 | 30.79% | |
| LLY 251226P00965000 | 965.00 | 0.19 | 0 | 0.36 | 240 | 165 | 48.85% | |
| LLY 251226P00985000 | 985.00 | 0.16 | 0.05 | 0.22 | 24 | 164 | 37.79% | |
| LLY 251226P01025000 | 1025.00 | 0.51 | 0.17 | 0.99 | 49 | 158 | 29.54% | |
| LLY 251226P00925000 | 925.00 | 0.02 | 0 | 0.1 | 2 | 154 | 51.76% | |
| LLY 251226P00840000 | 840.00 | 0.64 | 0 | 1.95 | 32 | 150 | 116.75% | |
| LLY 251226P00960000 | 960.00 | 0.04 | 0.01 | 0.05 | 41 | 146 | 39.84% | |
| LLY 251226P00815000 | 815.00 | 0.24 | 0 | 4.3 | 24 | 139 | 147.44% | |
| LLY 251226P00855000 | 855.00 | 0.08 | 0 | 0.3 | 102 | 129 | 85.35% | |
| LLY 251226P01075000 | 1075.00 | 8.98 | 8.8 | 9.45 | 157 | 129 | 18.83% | ITM |
| LLY 251226P00750000 | 750.00 | 0.4 | 0 | 4.3 | 1 | 118 | 184.57% | |
| LLY 251226P00880000 | 880.00 | 0.49 | 0 | 2.15 | 36 | 115 | 99.02% | |
| LLY 251226P00975000 | 975.00 | 0.17 | 0.06 | 0.17 | 20 | 103 | 40.23% | |
| LLY 251226P00895000 | 895.00 | 0.06 | 0 | 0.2 | 1 | 103 | 66.60% | |
| LLY 251226P00930000 | 930.00 | 0.03 | 0.01 | 0.05 | 7 | 99 | 50.00% | |
| LLY 251226P01055000 | 1055.00 | 3.25 | 2.24 | 3.35 | 138 | 97 | 22.19% | |
| LLY 251226P01105000 | 1105.00 | 34.4 | 28.6 | 33.15 | 25 | 96 | 22.02% | ITM |
| LLY 251226P00800000 | 800.00 | 0.1 | 0 | 4.3 | 4 | 93 | 155.81% | |
| LLY 251226P00605000 | 605.00 | 0.08 | 0 | 0.1 | 15 | 90 | 180.08% | |
| LLY 251226P00870000 | 870.00 | 0.08 | 0 | 0.3 | 1 | 88 | 79.49% | |
| LLY 251226P00780000 | 780.00 | 0.01 | 0 | 1 | 34 | 83 | 133.79% | |
| LLY 251226P01100000 | 1100.00 | 26.45 | 24.8 | 28.9 | 10 | 78 | 22.63% | ITM |
| LLY 251226P01027500 | 1027.50 | 0.5 | 0.43 | 0.62 | 14 | 73 | 25.56% | |
| LLY 251226P00860000 | 860.00 | 0.59 | 0 | 0.1 | 1 | 68 | 74.61% | |
| LLY 251226P00935000 | 935.00 | 0.02 | 0.02 | 0.05 | 4 | 65 | 48.24% | |
| LLY 251226P01032500 | 1032.50 | 2.95 | 0 | 1.59 | 13 | 65 | 29.19% | |
| LLY 251226P00820000 | 820.00 | 0.1 | 0 | 4.3 | 2 | 63 | 144.68% | |
| LLY 251226P00910000 | 910.00 | 0.04 | 0 | 0.3 | 19 | 62 | 63.97% | |
| LLY 251226P00890000 | 890.00 | 0.04 | 0 | 0.05 | 5 | 61 | 59.77% | |
| LLY 251226P01002500 | 1002.50 | 0.33 | 0.18 | 0.3 | 7 | 60 | 32.50% | |
| LLY 251226P01095000 | 1095.00 | 22.94 | 20.85 | 22.35 | 17 | 56 | 12.77% | ITM |
| LLY 251226P00810000 | 810.00 | 0.1 | 0 | 0.1 | 1 | 55 | 92.97% | |
| LLY 251226P00915000 | 915.00 | 0.39 | 0 | 4.3 | 5 | 51 | 93.88% | |
| LLY 251226P01080000 | 1080.00 | 12.65 | 9.9 | 13.6 | 220 | 50 | 21.66% | ITM |
| LLY 251226P01007500 | 1007.50 | 0.18 | 0.18 | 0.35 | 9 | 49 | 31.25% | |
| LLY 251226P00825000 | 825.00 | 0.1 | 0 | 0.1 | 1 | 49 | 87.11% | |
| LLY 251226P01012500 | 1012.50 | 0.45 | 0 | 0.82 | 2 | 49 | 34.18% | |
| LLY 251226P00845000 | 845.00 | 0.25 | 0 | 4.3 | 6 | 45 | 131.01% | |
| LLY 251226P00675000 | 675.00 | 0.56 | 0 | 4.25 | 6 | 41 | 230.30% | |
| LLY 251226P00480000 | 480.00 | 0.1 | 0 | 0.01 | 0 | 40 | 212.50% | |
| LLY 251226P00520000 | 520.00 | 0.24 | 0 | 4.3 | 0 | 40 | 343.12% | |
| LLY 251226P00730000 | 730.00 | 0.1 | 0 | 4.25 | 2 | 40 | 196.09% | |
| LLY 251226P00997500 | 997.50 | 0.25 | 0.14 | 0.25 | 15 | 39 | 33.57% | |
| LLY 251226P00875000 | 875.00 | 0.05 | 0 | 0.3 | 7 | 39 | 77.54% | |
| LLY 251226P01130000 | 1130.00 | 57.96 | 53.05 | 59 | 1 | 33 | 38.33% | ITM |
| LLY 251226P00770000 | 770.00 | 0.1 | 0 | 0.3 | 3 | 32 | 120.31% | |
| LLY 251226P00760000 | 760.00 | 0.01 | 0 | 0.1 | 4 | 31 | 112.11% | |
| LLY 251226P00490000 | 490.00 | 0.41 | 0 | 0.01 | 0 | 30 | 206.25% | |
| LLY 251226P00500000 | 500.00 | 0.29 | 0 | 0.01 | 13 | 29 | 200.00% | |
| LLY 251226P00805000 | 805.00 | 0.68 | 0 | 1 | 27 | 29 | 121.97% | |
| LLY 251226P00992500 | 992.50 | 0.74 | 0.06 | 0.31 | 60 | 28 | 36.72% | |
| LLY 251226P00600000 | 600.00 | 0.01 | 0 | 0.29 | 1 | 23 | 200.98% | |
| LLY 251226P00625000 | 625.00 | 1.07 | 0 | 4.3 | 0 | 23 | 264.09% | |
| LLY 251226P00785000 | 785.00 | 1.91 | 0 | 4.3 | 0 | 23 | 164.28% | |
| LLY 251226P00830000 | 830.00 | 0.1 | 0 | 0.1 | 1 | 21 | 85.35% | |
| LLY 251226P01115000 | 1115.00 | 44.5 | 37.9 | 42.5 | 15 | 21 | 22.51% | ITM |
| LLY 251226P01037500 | 1037.50 | 1.29 | 0.79 | 1.26 | 6 | 21 | 24.84% | |
| LLY 251226P00685000 | 685.00 | 0.01 | 0 | 0.45 | 15 | 20 | 165.63% | |
| LLY 251226P00740000 | 740.00 | 0.05 | 0 | 4.3 | 8 | 19 | 190.48% | |
| LLY 251226P00865000 | 865.00 | 0.08 | 0 | 4.3 | 1 | 19 | 120.26% | |
| LLY 251226P00680000 | 680.00 | 0.02 | 0 | 0.5 | 1 | 17 | 170.12% | |
| LLY 251226P00610000 | 610.00 | 0.06 | 0 | 4.3 | 52 | 17 | 274.56% | |
| LLY 251226P00790000 | 790.00 | 0.1 | 0 | 0.3 | 4 | 16 | 111.91% | |
| LLY 251226P01120000 | 1120.00 | 45.32 | 42.8 | 48.4 | 2 | 15 | 30.51% | ITM |
| LLY 251226P01085000 | 1085.00 | 18 | 13.8 | 16.1 | 92 | 14 | 19.72% | ITM |
| LLY 251226P00885000 | 885.00 | 1.4 | 0 | 3.7 | 3 | 12 | 106.47% | |
| LLY 251226P00650000 | 650.00 | 0.08 | 0 | 4.25 | 10 | 12 | 246.63% | |
| LLY 251226P00710000 | 710.00 | 0.1 | 0 | 4.25 | 0 | 12 | 208.25% | |
| LLY 251226P00835000 | 835.00 | 0.1 | 0 | 4.3 | 1 | 10 | 136.45% | |
| LLY 251226P00470000 | 470.00 | 2.03 | 0 | 0.01 | 0 | 8 | 215.63% | |
| LLY 251226P01090000 | 1090.00 | 18.45 | 17.3 | 19.6 | 24 | 8 | 19.06% | ITM |
| LLY 251226P00795000 | 795.00 | 0.2 | 0 | 4.3 | 3 | 7 | 158.62% | |
| LLY 251226P00700000 | 700.00 | 0.1 | 0 | 2.63 | 5 | 6 | 198.63% | |
| LLY 251226P00745000 | 745.00 | 0.01 | 0 | 4.3 | 6 | 6 | 187.52% | |
| LLY 251226P01110000 | 1110.00 | 32.39 | 33.75 | 38.75 | 2 | 6 | 27.32% | ITM |
| LLY 251226P00460000 | 460.00 | 0.05 | 0 | 0.01 | 0 | 4 | 218.75% | |
| LLY 251226P00765000 | 765.00 | 1.01 | 0 | 4.3 | 0 | 2 | 175.78% | |
| LLY 251226P01125000 | 1125.00 | 65 | 47.95 | 54.15 | 1 | 2 | 36.64% | ITM |
| LLY 251226P00695000 | 695.00 | 0.09 | 0 | 4.25 | 1 | 2 | 217.58% | |
| LLY 251226P01150000 | 1150.00 | 82.98 | 73.25 | 77.4 | 2 | 2 | 34.99% | ITM |
| LLY 251226P00665000 | 665.00 | 0.1 | 0 | 3.2 | 0 | 1 | 226.25% | |
| LLY 251226P00630000 | 630.00 | 0.1 | 0 | 4.3 | 0 | 1 | 260.64% | |
| LLY 251226P00595000 | 595.00 | 0.1 | 0 | 0.79 | 0 | 1 | 226.66% | |
| LLY 251226P00530000 | 530.00 | 0.05 | 0 | 0.35 | 22 | 1 | 245.31% | |
| LLY 251226P01140000 | 1140.00 | 68.5 | 62.7 | 67.55 | 1 | 1 | 32.96% | ITM |
| LLY 251226P01170000 | 1170.00 | 108.18 | 90.5 | 99.2 | 10 | 0 | 57.40% | ITM |
| LLY 251226P01220000 | 1220.00 | 123.25 | 141.1 | 149.2 | 2 | 0 | 77.59% | ITM |
| LLY 251226P01250000 | 1250.00 | 181.15 | 171.8 | 179.2 | 5 | 0 | 88.78% | ITM |
| LLY 251226P01230000 | 1230.00 | 183.6 | 151.1 | 159 | 2 | 0 | 79.83% | ITM |
| LLY 251226P01210000 | 1210.00 | 148.35 | 131.1 | 139 | 2 | 0 | 72.27% | ITM |
| LLY 251226P01190000 | 1190.00 | 179 | 111.2 | 119 | 37 | 0 | 64.39% | ITM |
| LLY 251226P00690000 | 690.00 | 0.84 | 0 | 4.25 | 0 | 0 | 220.73% | |
| LLY 251226P01160000 | 1160.00 | 120.9 | 82 | 88.15 | 1 | 0 | 46.12% | ITM |
| LLY 251226P01180000 | 1180.00 | 96.3 | 101.2 | 108.9 | 2 | 0 | 59.66% | ITM |
| LLY 251226P01300000 | 1300.00 | 275.65 | 221.1 | 229 | 0 | 0 | 104.44% | ITM |
| LLY 251226P01200000 | 1200.00 | 175.35 | 121.3 | 129.2 | 2 | 0 | 69.76% | ITM |
This page displays the full LLY options chain for contracts expiring on 2025-12-26. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2025-12-26. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in LLY.
The ITM column highlights whether a contract is currently in-the-money for LLY: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for LLY between now and 2025-12-26. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2025-12-26 options chain gives a granular view for one maturity only. For a complete picture of positioning in LLY, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The LLY options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2025-12-26 approaches.
