Detailed LLY options chain for 2026-01-09 – 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 – 2026-01-09 – 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 2026-01-09.
This LLY 2026-01-09 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 2026-01-09. 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 260109C01080000 | 1080.00 | 25.39 | 25.55 | 26.65 | 61 | 614 | 31.38% | |
| LLY 260109C01050000 | 1050.00 | 47.32 | 41.25 | 45.2 | 4 | 367 | 34.32% | ITM |
| LLY 260109C01100000 | 1100.00 | 17.07 | 16.4 | 17.6 | 7 | 138 | 30.18% | |
| LLY 260109C01065000 | 1065.00 | 32.6 | 30.65 | 35.25 | 22 | 135 | 32.70% | ITM |
| LLY 260109C01105000 | 1105.00 | 17 | 14.85 | 16.05 | 2 | 115 | 30.31% | |
| LLY 260109C01115000 | 1115.00 | 12.25 | 11.2 | 12.85 | 1 | 114 | 30.02% | |
| LLY 260109C01075000 | 1075.00 | 27.83 | 27.95 | 28.8 | 32 | 80 | 31.20% | |
| LLY 260109C01045000 | 1045.00 | 47.75 | 44.95 | 47.65 | 2 | 79 | 33.64% | ITM |
| LLY 260109C01070000 | 1070.00 | 31.66 | 30.45 | 32.05 | 19 | 75 | 32.04% | ITM |
| LLY 260109C01060000 | 1060.00 | 40.45 | 35.6 | 38.8 | 22 | 73 | 33.61% | ITM |
| LLY 260109C01040000 | 1040.00 | 57 | 49 | 51.15 | 1 | 68 | 34.01% | ITM |
| LLY 260109C01120000 | 1120.00 | 10.28 | 8.45 | 11.4 | 18 | 67 | 29.84% | |
| LLY 260109C01000000 | 1000.00 | 77.11 | 79.1 | 83.95 | 1 | 59 | 39.38% | ITM |
| LLY 260109C01280000 | 1280.00 | 0.21 | 0 | 0.79 | 1 | 46 | 39.04% | |
| LLY 260109C01110000 | 1110.00 | 17.11 | 13.15 | 14.3 | 1 | 43 | 30.06% | |
| LLY 260109C01200000 | 1200.00 | 1.28 | 0.03 | 2.85 | 11 | 43 | 34.63% | |
| LLY 260109C01180000 | 1180.00 | 2.37 | 1.88 | 2.55 | 7 | 40 | 29.84% | |
| LLY 260109C01095000 | 1095.00 | 18.65 | 18.4 | 20.4 | 3 | 37 | 31.29% | |
| LLY 260109C01150000 | 1150.00 | 4.8 | 4.55 | 5.4 | 14 | 36 | 29.40% | |
| LLY 260109C01140000 | 1140.00 | 7.2 | 6.05 | 6.95 | 6 | 33 | 29.43% | |
| LLY 260109C01025000 | 1025.00 | 56.5 | 58.25 | 62.6 | 9 | 33 | 35.57% | ITM |
| LLY 260109C01170000 | 1170.00 | 3.28 | 2.33 | 3.1 | 15 | 32 | 29.22% | |
| LLY 260109C01055000 | 1055.00 | 37 | 39.1 | 41.3 | 34 | 31 | 33.27% | ITM |
| LLY 260109C01090000 | 1090.00 | 21.5 | 20.65 | 22.1 | 25 | 30 | 31.05% | |
| LLY 260109C01130000 | 1130.00 | 8.27 | 7.75 | 8.8 | 4 | 29 | 29.40% | |
| LLY 260109C01125000 | 1125.00 | 10.85 | 7.85 | 10.1 | 1 | 27 | 29.70% | |
| LLY 260109C00950000 | 950.00 | 127 | 124.65 | 131.8 | 2 | 26 | 51.75% | ITM |
| LLY 260109C01010000 | 1010.00 | 74.47 | 71.25 | 75.85 | 6 | 25 | 38.69% | ITM |
| LLY 260109C01155000 | 1155.00 | 4.72 | 3.55 | 4.6 | 19 | 24 | 29.12% | |
| LLY 260109C01085000 | 1085.00 | 23.3 | 22.35 | 23.95 | 24 | 24 | 30.83% | |
| LLY 260109C01020000 | 1020.00 | 61.68 | 63.95 | 67.85 | 12 | 23 | 37.76% | ITM |
| LLY 260109C01210000 | 1210.00 | 1.52 | 0.26 | 2.1 | 1 | 22 | 34.17% | |
| LLY 260109C01035000 | 1035.00 | 53 | 50.15 | 55.8 | 2 | 21 | 35.63% | ITM |
| LLY 260109C00800000 | 800.00 | 220.35 | 275.5 | 280.25 | 0 | 21 | 85.71% | ITM |
| LLY 260109C01030000 | 1030.00 | 60.06 | 53.4 | 58.95 | 1 | 18 | 35.36% | ITM |
| LLY 260109C01015000 | 1015.00 | 63.15 | 68.7 | 72 | 1 | 18 | 38.47% | ITM |
| LLY 260109C01220000 | 1220.00 | 1.46 | 0.02 | 5.05 | 17 | 17 | 44.21% | |
| LLY 260109C00995000 | 995.00 | 83.22 | 84.35 | 87.6 | 1 | 17 | 38.94% | ITM |
| LLY 260109C01145000 | 1145.00 | 7.8 | 4.9 | 6.15 | 2 | 12 | 29.44% | |
| LLY 260109C01230000 | 1230.00 | 2.53 | 0 | 4.9 | 10 | 12 | 45.87% | |
| LLY 260109C00925000 | 925.00 | 75.45 | 149 | 156.2 | 0 | 11 | 58.20% | ITM |
| LLY 260109C01240000 | 1240.00 | 2.28 | 0 | 4.8 | 10 | 11 | 47.58% | |
| LLY 260109C01005000 | 1005.00 | 77.69 | 75.75 | 79.2 | 4 | 10 | 38.07% | ITM |
| LLY 260109C00990000 | 990.00 | 89 | 88.8 | 93.25 | 2 | 9 | 41.61% | ITM |
| LLY 260109C00980000 | 980.00 | 92.6 | 98.15 | 102.7 | 2 | 8 | 43.95% | ITM |
| LLY 260109C00860000 | 860.00 | 159.9 | 213.45 | 220.85 | 0 | 7 | 65.70% | ITM |
| LLY 260109C00975000 | 975.00 | 101.8 | 101.6 | 106.85 | 5 | 7 | 44.05% | ITM |
| LLY 260109C00875000 | 875.00 | 199.4 | 198.65 | 205.85 | 2 | 6 | 61.93% | ITM |
| LLY 260109C01160000 | 1160.00 | 3.77 | 2.78 | 4 | 1 | 6 | 29.07% | |
| LLY 260109C00905000 | 905.00 | 118.7 | 170.55 | 176.55 | 0 | 6 | 57.58% | ITM |
| LLY 260109C00870000 | 870.00 | 178.35 | 203.5 | 212 | 2 | 6 | 65.04% | ITM |
| LLY 260109C01135000 | 1135.00 | 7.45 | 6.75 | 7.85 | 2 | 6 | 29.45% | |
| LLY 260109C00940000 | 940.00 | 136.65 | 134.15 | 140.3 | 2 | 6 | 51.69% | ITM |
| LLY 260109C00915000 | 915.00 | 91.85 | 158.65 | 164.9 | 10 | 6 | 58.19% | ITM |
| LLY 260109C01300000 | 1300.00 | 0.33 | 0 | 1.43 | 3 | 5 | 46.08% | |
| LLY 260109C00880000 | 880.00 | 125.97 | 193.35 | 200.4 | 0 | 4 | 59.22% | ITM |
| LLY 260109C00970000 | 970.00 | 94.87 | 107.5 | 112 | 1 | 3 | 45.89% | ITM |
| LLY 260109C00600000 | 600.00 | 419.25 | 472.4 | 481.05 | 0 | 2 | 144.36% | ITM |
| LLY 260109C00845000 | 845.00 | 229.07 | 228.8 | 234.9 | 1 | 2 | 68.68% | ITM |
| LLY 260109C00960000 | 960.00 | 74.9 | 115.15 | 122.45 | 2 | 2 | 49.86% | ITM |
| LLY 260109C01165000 | 1165.00 | 3.11 | 3.05 | 3.5 | 7 | 2 | 29.09% | |
| LLY 260109C00945000 | 945.00 | 124 | 129.25 | 136.65 | 2 | 2 | 53.00% | ITM |
| LLY 260109C01250000 | 1250.00 | 2.25 | 0 | 4.7 | 1 | 2 | 49.25% | |
| LLY 260109C00965000 | 965.00 | 64.45 | 111.4 | 117.25 | 4 | 2 | 47.92% | ITM |
| LLY 260109C00985000 | 985.00 | 76.02 | 93.35 | 98 | 1 | 1 | 42.84% | ITM |
| LLY 260109C00750000 | 750.00 | 316.69 | 323.9 | 329.7 | 1 | 1 | 95.68% | ITM |
| LLY 260109C00820000 | 820.00 | 210.19 | 253.9 | 260 | 0 | 1 | 76.07% | ITM |
| LLY 260109C00935000 | 935.00 | 128.69 | 139.15 | 146.75 | 1 | 1 | 56.30% | ITM |
| LLY 260109C00955000 | 955.00 | 119.1 | 122.05 | 126.95 | 2 | 1 | 50.49% | ITM |
| LLY 260109C01260000 | 1260.00 | 2.86 | 0 | 4.6 | 0 | 1 | 50.87% | |
| LLY 260109C00815000 | 815.00 | 181.9 | 259.75 | 265.85 | 2 | 1 | 80.99% | ITM |
| LLY 260109C00930000 | 930.00 | 151.86 | 144 | 151 | 1 | 1 | 56.23% | ITM |
| LLY 260109C00690000 | 690.00 | 382.97 | 384.2 | 389 | 1 | 1 | 113.01% | ITM |
| LLY 260109C00865000 | 865.00 | 199.38 | 208.55 | 216 | 1 | 1 | 64.78% | ITM |
| LLY 260109C00730000 | 730.00 | 298.61 | 343.8 | 350.1 | 0 | 1 | 102.54% | ITM |
| LLY 260109C00830000 | 830.00 | 162.15 | 243.2 | 250.55 | 0 | 1 | 72.95% | ITM |
| LLY 260109C01380000 | 1380.00 | 0.26 | 0 | 4.35 | 0 | 0 | 61.70% | |
| LLY 260109C00895000 | 895.00 | 175.49 | 178.65 | 185.7 | 1 | 0 | 56.19% | ITM |
The table below lists all put options on LLY expiring on 2026-01-09. 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 260109P01055000 | 1055.00 | 18.25 | 16.55 | 19.05 | 2 | 106 | 28.85% | |
| LLY 260109P01030000 | 1030.00 | 10.5 | 9.25 | 11.3 | 2 | 84 | 29.75% | |
| LLY 260109P00980000 | 980.00 | 3.7 | 2.73 | 3.4 | 4 | 71 | 31.82% | |
| LLY 260109P01000000 | 1000.00 | 5.55 | 4.5 | 5.25 | 15 | 69 | 30.26% | |
| LLY 260109P00930000 | 930.00 | 1.31 | 0.89 | 1.66 | 4 | 65 | 38.51% | |
| LLY 260109P00960000 | 960.00 | 2.28 | 1.05 | 2.08 | 21 | 63 | 33.01% | |
| LLY 260109P01050000 | 1050.00 | 15.65 | 14.9 | 17.15 | 1 | 57 | 28.92% | |
| LLY 260109P01065000 | 1065.00 | 21.43 | 20.15 | 24 | 2 | 54 | 29.48% | |
| LLY 260109P00925000 | 925.00 | 1.21 | 0.82 | 1.14 | 92 | 51 | 36.99% | |
| LLY 260109P01040000 | 1040.00 | 13.72 | 12.05 | 13.8 | 16 | 48 | 29.11% | |
| LLY 260109P00970000 | 970.00 | 2.7 | 1.93 | 2.66 | 2 | 47 | 32.40% | |
| LLY 260109P01070000 | 1070.00 | 24.05 | 22.25 | 24.8 | 50 | 46 | 27.79% | |
| LLY 260109P01005000 | 1005.00 | 7.6 | 4.95 | 6 | 2 | 46 | 30.14% | |
| LLY 260109P01060000 | 1060.00 | 20.95 | 18.15 | 20.05 | 4 | 44 | 27.66% | |
| LLY 260109P00885000 | 885.00 | 0.69 | 0 | 2.7 | 42 | 44 | 54.16% | |
| LLY 260109P00995000 | 995.00 | 5.25 | 3.55 | 4.8 | 17 | 44 | 30.82% | |
| LLY 260109P00890000 | 890.00 | 0.01 | 0 | 1.58 | 2 | 42 | 47.57% | |
| LLY 260109P00950000 | 950.00 | 1.86 | 1.19 | 1.67 | 71 | 40 | 33.84% | |
| LLY 260109P00985000 | 985.00 | 4.78 | 3.1 | 3.75 | 1 | 40 | 31.33% | |
| LLY 260109P01035000 | 1035.00 | 11.4 | 10.45 | 11.95 | 2 | 40 | 28.75% | |
| LLY 260109P01085000 | 1085.00 | 30.7 | 30.35 | 32.3 | 24 | 39 | 27.18% | ITM |
| LLY 260109P00955000 | 955.00 | 2.04 | 0.61 | 1.98 | 17 | 39 | 33.86% | |
| LLY 260109P00920000 | 920.00 | 1.21 | 0.45 | 1.12 | 4 | 35 | 37.99% | |
| LLY 260109P00975000 | 975.00 | 3.8 | 2.41 | 3.3 | 5 | 32 | 32.89% | |
| LLY 260109P00895000 | 895.00 | 0.77 | 0.45 | 4.8 | 24 | 31 | 51.28% | |
| LLY 260109P01015000 | 1015.00 | 7.88 | 6.45 | 7.65 | 2 | 31 | 29.73% | |
| LLY 260109P00900000 | 900.00 | 0.82 | 0.25 | 0.74 | 113 | 30 | 39.69% | |
| LLY 260109P01045000 | 1045.00 | 18.23 | 13.4 | 14.95 | 4 | 27 | 28.49% | |
| LLY 260109P01010000 | 1010.00 | 7.93 | 5.7 | 6.95 | 1 | 25 | 30.21% | |
| LLY 260109P00990000 | 990.00 | 4.75 | 3.5 | 4.35 | 2 | 24 | 31.30% | |
| LLY 260109P00855000 | 855.00 | 2.71 | 0 | 4.65 | 0 | 23 | 60.14% | |
| LLY 260109P00965000 | 965.00 | 2.76 | 1.83 | 2.35 | 7 | 19 | 32.70% | |
| LLY 260109P01075000 | 1075.00 | 26.45 | 24.45 | 27.15 | 66 | 19 | 27.59% | ITM |
| LLY 260109P00850000 | 850.00 | 0.47 | 0.24 | 0.76 | 9 | 18 | 50.78% | |
| LLY 260109P01020000 | 1020.00 | 8 | 7.55 | 8.5 | 9 | 18 | 29.37% | |
| LLY 260109P00760000 | 760.00 | 0.33 | 0 | 0.86 | 4 | 16 | 66.36% | |
| LLY 260109P00800000 | 800.00 | 0.23 | 0 | 4.45 | 4 | 14 | 73.94% | |
| LLY 260109P01090000 | 1090.00 | 40.5 | 31.95 | 36.8 | 5 | 13 | 28.81% | ITM |
| LLY 260109P01080000 | 1080.00 | 28.75 | 26.85 | 29.1 | 12 | 13 | 26.81% | ITM |
| LLY 260109P01105000 | 1105.00 | 46.55 | 40.7 | 45.6 | 2 | 13 | 27.74% | ITM |
| LLY 260109P01025000 | 1025.00 | 9.49 | 8.55 | 9.7 | 2 | 12 | 29.38% | |
| LLY 260109P00910000 | 910.00 | 0.91 | 0 | 1.8 | 1 | 12 | 43.93% | |
| LLY 260109P00945000 | 945.00 | 1.67 | 0.24 | 2.32 | 19 | 12 | 37.56% | |
| LLY 260109P01095000 | 1095.00 | 33.1 | 35.8 | 37.55 | 8 | 12 | 26.21% | ITM |
| LLY 260109P00700000 | 700.00 | 0.14 | 0.02 | 0.27 | 39 | 11 | 71.29% | |
| LLY 260109P00880000 | 880.00 | 4.1 | 0 | 4.75 | 0 | 10 | 54.02% | |
| LLY 260109P01180000 | 1180.00 | 109.35 | 102.45 | 108.05 | 0 | 10 | 25.61% | ITM |
| LLY 260109P01110000 | 1110.00 | 74.95 | 45.6 | 48.4 | 10 | 10 | 26.86% | ITM |
| LLY 260109P01100000 | 1100.00 | 32.1 | 38.85 | 41.75 | 2 | 10 | 27.23% | ITM |
| LLY 260109P01135000 | 1135.00 | 74.8 | 62.35 | 67.55 | 5 | 10 | 26.23% | ITM |
| LLY 260109P00940000 | 940.00 | 1.21 | 0.22 | 1.48 | 72 | 9 | 35.34% | |
| LLY 260109P00820000 | 820.00 | 0.3 | 0 | 4.5 | 3 | 9 | 68.81% | |
| LLY 260109P00845000 | 845.00 | 2.08 | 0 | 4.6 | 0 | 7 | 62.59% | |
| LLY 260109P00915000 | 915.00 | 1.06 | 0.2 | 2.1 | 1 | 7 | 44.07% | |
| LLY 260109P00935000 | 935.00 | 1.34 | 0.2 | 2.82 | 1 | 5 | 41.82% | |
| LLY 260109P01155000 | 1155.00 | 91.3 | 80.1 | 85.05 | 5 | 5 | 26.36% | ITM |
| LLY 260109P00905000 | 905.00 | 0.26 | 0 | 1.46 | 2 | 4 | 43.37% | |
| LLY 260109P00805000 | 805.00 | 0.22 | 0 | 4.5 | 3 | 3 | 72.75% | |
| LLY 260109P01115000 | 1115.00 | 78.8 | 47.3 | 51.1 | 0 | 3 | 25.60% | ITM |
| LLY 260109P01130000 | 1130.00 | 75.25 | 58.45 | 64.05 | 0 | 3 | 27.20% | ITM |
| LLY 260109P00870000 | 870.00 | 3.35 | 0 | 4.7 | 2 | 2 | 56.43% | |
| LLY 260109P01145000 | 1145.00 | 92.75 | 71.05 | 76.2 | 2 | 2 | 26.39% | ITM |
| LLY 260109P00865000 | 865.00 | 3.1 | 0 | 4.7 | 0 | 2 | 57.71% | |
| LLY 260109P00830000 | 830.00 | 2.13 | 0 | 4.55 | 0 | 1 | 66.33% | |
| LLY 260109P00860000 | 860.00 | 2.9 | 0 | 4.65 | 0 | 1 | 58.86% | |
| LLY 260109P00875000 | 875.00 | 3.65 | 0 | 4.75 | 0 | 1 | 55.29% | |
| LLY 260109P00740000 | 740.00 | 0.82 | 0 | 4.4 | 0 | 1 | 90.19% | |
| LLY 260109P01150000 | 1150.00 | 89 | 76.55 | 80.6 | 2 | 1 | 26.40% | ITM |
| LLY 260109P01125000 | 1125.00 | 51.65 | 55.3 | 58.5 | 5 | 1 | 24.99% | ITM |
| LLY 260109P01120000 | 1120.00 | 67.75 | 50.85 | 56.2 | 2 | 0 | 27.28% | ITM |
This page displays the full LLY options chain for contracts expiring on 2026-01-09. 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 2026-01-09. 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 2026-01-09. 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 2026-01-09 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 2026-01-09 approaches.
