Detailed LLY options chain for 2026-01-16 – 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 – 2026-01-16 – 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 2026-01-16.
This LLY 2026-01-16 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 2026-01-16. 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 260116C01200000 | 1200.00 | 3.2 | 2.72 | 3.3 | 274 | 5079 | 30.47% | |
| LLY 260116C01000000 | 1000.00 | 86.4 | 85.35 | 87.15 | 38 | 4867 | 37.52% | ITM |
| LLY 260116C01060000 | 1060.00 | 42.26 | 40.6 | 43.25 | 128 | 4718 | 32.65% | ITM |
| LLY 260116C01300000 | 1300.00 | 0.4 | 0.4 | 0.78 | 44 | 3647 | 35.50% | |
| LLY 260116C01140000 | 1140.00 | 10.5 | 10.15 | 11.3 | 49 | 3073 | 30.37% | |
| LLY 260116C00800000 | 800.00 | 275.9 | 276.3 | 279.7 | 9 | 2693 | 73.62% | ITM |
| LLY 260116C00900000 | 900.00 | 177.45 | 176.55 | 181.15 | 8 | 2005 | 51.10% | ITM |
| LLY 260116C01100000 | 1100.00 | 22.83 | 22.05 | 23.15 | 134 | 1978 | 30.84% | |
| LLY 260116C01120000 | 1120.00 | 15.9 | 15.45 | 16.1 | 272 | 1920 | 30.26% | |
| LLY 260116C01440000 | 1440.00 | 0.05 | 0.03 | 0.09 | 1 | 1897 | 39.75% | |
| LLY 260116C01040000 | 1040.00 | 59.79 | 54.2 | 56.35 | 18 | 1732 | 34.03% | ITM |
| LLY 260116C01240000 | 1240.00 | 1.63 | 0.57 | 1.54 | 1 | 1554 | 31.57% | |
| LLY 260116C01220000 | 1220.00 | 2.52 | 1.11 | 2.29 | 3 | 1391 | 31.12% | |
| LLY 260116C01180000 | 1180.00 | 5 | 4.45 | 4.8 | 95 | 1226 | 29.90% | |
| LLY 260116C00880000 | 880.00 | 201 | 196.8 | 201.35 | 2 | 1207 | 56.58% | ITM |
| LLY 260116C01080000 | 1080.00 | 30.62 | 30.85 | 32.25 | 77 | 1158 | 31.69% | |
| LLY 260116C00850000 | 850.00 | 231.36 | 224.7 | 230.5 | 2 | 1100 | 59.96% | ITM |
| LLY 260116C00920000 | 920.00 | 156 | 155.8 | 161.7 | 8 | 1007 | 51.86% | ITM |
| LLY 260116C00940000 | 940.00 | 137 | 138.2 | 142.9 | 10 | 1007 | 48.61% | ITM |
| LLY 260116C01020000 | 1020.00 | 74.6 | 68.8 | 71.6 | 6 | 928 | 36.20% | ITM |
| LLY 260116C00960000 | 960.00 | 125.46 | 119.6 | 123.2 | 6 | 900 | 43.66% | ITM |
| LLY 260116C00750000 | 750.00 | 317.84 | 324.95 | 330.5 | 1 | 873 | 85.60% | ITM |
| LLY 260116C00820000 | 820.00 | 256 | 254.2 | 260 | 1 | 772 | 65.59% | ITM |
| LLY 260116C01320000 | 1320.00 | 0.43 | 0.1 | 1.39 | 6 | 720 | 41.44% | |
| LLY 260116C00980000 | 980.00 | 105.75 | 99.4 | 106.25 | 5 | 647 | 42.32% | ITM |
| LLY 260116C01160000 | 1160.00 | 7 | 6.55 | 7.35 | 15 | 638 | 29.92% | |
| LLY 260116C01260000 | 1260.00 | 1.03 | 0.64 | 1.1 | 51 | 612 | 32.37% | |
| LLY 260116C00810000 | 810.00 | 260.08 | 266.3 | 270.4 | 15 | 586 | 72.20% | ITM |
| LLY 260116C01400000 | 1400.00 | 0.11 | 0 | 0.21 | 1 | 553 | 39.65% | |
| LLY 260116C00870000 | 870.00 | 209.23 | 205.7 | 210.5 | 3 | 512 | 56.55% | ITM |
| LLY 260116C00780000 | 780.00 | 286.46 | 295.15 | 299.7 | 4 | 504 | 76.68% | ITM |
| LLY 260116C00700000 | 700.00 | 367.39 | 374.95 | 380.05 | 1 | 461 | 98.19% | ITM |
| LLY 260116C00790000 | 790.00 | 294.2 | 284.15 | 289.7 | 2 | 448 | 72.28% | ITM |
| LLY 260116C01420000 | 1420.00 | 0.2 | 0 | 0.2 | 6 | 426 | 41.31% | |
| LLY 260116C00830000 | 830.00 | 238.61 | 244 | 251.2 | 6 | 426 | 64.83% | ITM |
| LLY 260116C00860000 | 860.00 | 219.22 | 215.55 | 221.2 | 5 | 415 | 59.74% | ITM |
| LLY 260116C00730000 | 730.00 | 324.42 | 345.1 | 349.9 | 2 | 413 | 90.01% | ITM |
| LLY 260116C00840000 | 840.00 | 230.75 | 234.1 | 241 | 8 | 332 | 62.23% | ITM |
| LLY 260116C00740000 | 740.00 | 331.15 | 334.95 | 340.5 | 3 | 315 | 88.25% | ITM |
| LLY 260116C00770000 | 770.00 | 296.5 | 305.1 | 310.9 | 2 | 302 | 81.36% | ITM |
| LLY 260116C00890000 | 890.00 | 180.38 | 186.3 | 190.8 | 6 | 246 | 52.83% | ITM |
| LLY 260116C00760000 | 760.00 | 315 | 315.3 | 320.1 | 1 | 238 | 82.87% | ITM |
| LLY 260116C00650000 | 650.00 | 423 | 423 | 430.15 | 9 | 236 | 107.65% | ITM |
| LLY 260116C00720000 | 720.00 | 338.36 | 353.8 | 360.6 | 5 | 229 | 91.41% | ITM |
| LLY 260116C01380000 | 1380.00 | 0.48 | 0 | 0.9 | 1 | 227 | 45.47% | |
| LLY 260116C01340000 | 1340.00 | 0.47 | 0 | 1 | 1 | 199 | 41.65% | |
| LLY 260116C00710000 | 710.00 | 293.5 | 364.75 | 370 | 2 | 196 | 94.89% | ITM |
| LLY 260116C00950000 | 950.00 | 131.81 | 128.85 | 134.15 | 4 | 195 | 47.86% | ITM |
| LLY 260116C00600000 | 600.00 | 472.7 | 474.85 | 480.6 | 1 | 184 | 129.09% | ITM |
| LLY 260116C00670000 | 670.00 | 373 | 403 | 410 | 2 | 171 | 101.60% | ITM |
| LLY 260116C01280000 | 1280.00 | 1.08 | 0.01 | 1.5 | 5 | 158 | 36.85% | |
| LLY 260116C00990000 | 990.00 | 105.78 | 92.25 | 96.15 | 2 | 158 | 39.26% | ITM |
| LLY 260116C01360000 | 1360.00 | 0.23 | 0.05 | 0.35 | 1 | 150 | 38.09% | |
| LLY 260116C00500000 | 500.00 | 584.27 | 572.45 | 580.3 | 2 | 143 | 154.44% | ITM |
| LLY 260116C00640000 | 640.00 | 408.83 | 433.45 | 440.25 | 2 | 139 | 112.07% | ITM |
| LLY 260116C00270000 | 270.00 | 807.64 | 801.7 | 810.5 | 107 | 120 | 264.01% | ITM |
| LLY 260116C00630000 | 630.00 | 484.24 | 443.2 | 450.4 | 4 | 105 | 114.75% | ITM |
| LLY 260116C00970000 | 970.00 | 125.07 | 109.8 | 115.3 | 3 | 98 | 43.92% | ITM |
| LLY 260116C00610000 | 610.00 | 478.48 | 463.3 | 470.95 | 2 | 94 | 122.64% | ITM |
| LLY 260116C00690000 | 690.00 | 367.75 | 384.9 | 390 | 1 | 91 | 100.76% | ITM |
| LLY 260116C00930000 | 930.00 | 161.92 | 147.8 | 151.95 | 2 | 90 | 49.67% | ITM |
| LLY 260116C00660000 | 660.00 | 397.89 | 414.45 | 420.2 | 5 | 88 | 108.72% | ITM |
| LLY 260116C00590000 | 590.00 | 477.02 | 484 | 489.85 | 1 | 77 | 127.75% | ITM |
| LLY 260116C00560000 | 560.00 | 518.3 | 512.9 | 520 | 2 | 73 | 134.33% | ITM |
| LLY 260116C00680000 | 680.00 | 393.55 | 394.8 | 400.05 | 3 | 64 | 103.47% | ITM |
| LLY 260116C00460000 | 460.00 | 614.34 | 612.55 | 619.8 | 1 | 64 | 167.87% | ITM |
| LLY 260116C00570000 | 570.00 | 500.6 | 502.7 | 509.8 | 2 | 56 | 129.69% | ITM |
| LLY 260116C00620000 | 620.00 | 468.61 | 453.2 | 460 | 2 | 51 | 116.55% | ITM |
| LLY 260116C00550000 | 550.00 | 520.39 | 523.1 | 530 | 4 | 50 | 138.32% | ITM |
| LLY 260116C00580000 | 580.00 | 468.46 | 492.75 | 500.1 | 1 | 44 | 127.72% | ITM |
| LLY 260116C00300000 | 300.00 | 736.9 | 772.25 | 779.25 | 2 | 37 | 239.94% | ITM |
| LLY 260116C00280000 | 280.00 | 458.15 | 640.7 | 648.3 | 1 | 36 | 0.00% | ITM |
| LLY 260116C00510000 | 510.00 | 228.6 | 313.15 | 319.65 | 24 | 35 | 0.00% | ITM |
| LLY 260116C00420000 | 420.00 | 431.73 | 645.7 | 654.8 | 1 | 34 | 168.43% | ITM |
| LLY 260116C00540000 | 540.00 | 530.85 | 533.05 | 540 | 2 | 33 | 141.52% | ITM |
| LLY 260116C00440000 | 440.00 | 398.04 | 626.15 | 635.95 | 1 | 32 | 173.73% | ITM |
| LLY 260116C00530000 | 530.00 | 541.42 | 543 | 550 | 3 | 31 | 144.75% | ITM |
| LLY 260116C00490000 | 490.00 | 365 | 578 | 584.5 | 4 | 31 | 138.87% | ITM |
| LLY 260116C00400000 | 400.00 | 657 | 672.35 | 680.15 | 1 | 30 | 193.87% | ITM |
| LLY 260116C00470000 | 470.00 | 600.17 | 602.8 | 609.8 | 3 | 29 | 165.06% | ITM |
| LLY 260116C00290000 | 290.00 | 787.35 | 782.05 | 790.5 | 2 | 25 | 253.13% | ITM |
| LLY 260116C00410000 | 410.00 | 660.15 | 662.6 | 669.5 | 9 | 23 | 187.40% | ITM |
| LLY 260116C00480000 | 480.00 | 536.65 | 592.85 | 599.85 | 1 | 19 | 161.67% | ITM |
| LLY 260116C00320000 | 320.00 | 734.02 | 752.15 | 759.2 | 1 | 19 | 227.37% | ITM |
| LLY 260116C00340000 | 340.00 | 389.95 | 0 | 0 | 2 | 18 | 0.00% | ITM |
| LLY 260116C00450000 | 450.00 | 591.69 | 622.75 | 630.05 | 1 | 18 | 173.85% | ITM |
| LLY 260116C00350000 | 350.00 | 705 | 722.25 | 729.5 | 1 | 17 | 213.87% | ITM |
| LLY 260116C00520000 | 520.00 | 337.97 | 403.4 | 410.9 | 2 | 16 | 0.00% | ITM |
| LLY 260116C00430000 | 430.00 | 600.56 | 642.45 | 649.55 | 1 | 14 | 178.34% | ITM |
| LLY 260116C00310000 | 310.00 | 503.75 | 611 | 618.7 | 1 | 13 | 0.00% | ITM |
| LLY 260116C00910000 | 910.00 | 141.38 | 167.25 | 172.6 | 1 | 13 | 50.97% | ITM |
| LLY 260116C00370000 | 370.00 | 288.25 | 358 | 361.3 | 2 | 11 | 0.00% | ITM |
| LLY 260116C00360000 | 360.00 | 373.1 | 460 | 466.7 | 2 | 9 | 0.00% | ITM |
| LLY 260116C00390000 | 390.00 | 662.9 | 682.55 | 690.5 | 2 | 6 | 201.22% | ITM |
| LLY 260116C00380000 | 380.00 | 558.5 | 692.35 | 699.85 | 4 | 6 | 201.61% | ITM |
| LLY 260116C00330000 | 330.00 | 388 | 397.1 | 402.4 | 2 | 4 | 0.00% | ITM |
The table below lists all put options on LLY expiring on 2026-01-16. 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 260116P00800000 | 800.00 | 0.38 | 0.29 | 0.49 | 8 | 3080 | 49.59% | |
| LLY 260116P00810000 | 810.00 | 0.6 | 0.4 | 1.58 | 6 | 2213 | 52.78% | |
| LLY 260116P00760000 | 760.00 | 0.38 | 0.01 | 0.38 | 6 | 2075 | 51.27% | |
| LLY 260116P00900000 | 900.00 | 1.1 | 1 | 1.35 | 52 | 2044 | 37.24% | |
| LLY 260116P00670000 | 670.00 | 0.19 | 0.01 | 0.56 | 4 | 2037 | 71.09% | |
| LLY 260116P00500000 | 500.00 | 0.05 | 0.01 | 0.16 | 3 | 1980 | 98.83% | |
| LLY 260116P00700000 | 700.00 | 0.1 | 0.1 | 0.28 | 11 | 1699 | 62.21% | |
| LLY 260116P01000000 | 1000.00 | 8 | 7.45 | 8.1 | 158 | 1419 | 29.87% | |
| LLY 260116P00650000 | 650.00 | 0.12 | 0.01 | 0.5 | 5 | 1359 | 74.32% | |
| LLY 260116P00600000 | 600.00 | 0.1 | 0.01 | 0.5 | 1 | 1304 | 85.21% | |
| LLY 260116P00550000 | 550.00 | 0.2 | 0 | 1 | 6 | 1275 | 104.59% | |
| LLY 260116P00720000 | 720.00 | 0.2 | 0.01 | 0.89 | 11 | 1231 | 64.53% | |
| LLY 260116P00780000 | 780.00 | 0.33 | 0.25 | 0.41 | 138 | 1140 | 50.78% | |
| LLY 260116P00920000 | 920.00 | 1.56 | 1.58 | 2.2 | 51 | 1041 | 36.69% | |
| LLY 260116P00660000 | 660.00 | 0.2 | 0.01 | 0.4 | 2 | 963 | 70.61% | |
| LLY 260116P00750000 | 750.00 | 0.29 | 0.21 | 0.45 | 6 | 935 | 56.37% | |
| LLY 260116P00680000 | 680.00 | 0.21 | 0.01 | 0.61 | 5 | 927 | 69.68% | |
| LLY 260116P00690000 | 690.00 | 0.21 | 0.06 | 0.36 | 9 | 919 | 64.80% | |
| LLY 260116P00820000 | 820.00 | 0.96 | 0.14 | 1.35 | 6 | 848 | 53.36% | |
| LLY 260116P00610000 | 610.00 | 2.1 | 0.01 | 1 | 1 | 848 | 89.70% | |
| LLY 260116P00620000 | 620.00 | 0.2 | 0.01 | 0.5 | 56 | 828 | 80.76% | |
| LLY 260116P00730000 | 730.00 | 0.29 | 0.01 | 0.48 | 3 | 827 | 58.15% | |
| LLY 260116P01040000 | 1040.00 | 19.55 | 16.6 | 18.1 | 202 | 765 | 28.97% | |
| LLY 260116P00940000 | 940.00 | 2.5 | 2.5 | 2.91 | 17 | 742 | 34.62% | |
| LLY 260116P00840000 | 840.00 | 0.74 | 0.47 | 1 | 13 | 721 | 46.89% | |
| LLY 260116P00980000 | 980.00 | 5.73 | 5 | 6 | 80 | 703 | 31.85% | |
| LLY 260116P00510000 | 510.00 | 0.09 | 0 | 0.57 | 1 | 685 | 108.45% | |
| LLY 260116P00770000 | 770.00 | 0.31 | 0 | 0.75 | 15 | 662 | 53.47% | |
| LLY 260116P00590000 | 590.00 | 0.07 | 0 | 4.3 | 22 | 656 | 115.58% | |
| LLY 260116P00860000 | 860.00 | 0.93 | 0.01 | 1.76 | 25 | 559 | 47.36% | |
| LLY 260116P00640000 | 640.00 | 0.1 | 0.01 | 0.39 | 38 | 526 | 74.51% | |
| LLY 260116P00630000 | 630.00 | 2.13 | 0.01 | 4.25 | 6 | 525 | 104.10% | |
| LLY 260116P00850000 | 850.00 | 0.81 | 0.5 | 0.75 | 16 | 514 | 42.98% | |
| LLY 260116P00960000 | 960.00 | 3.83 | 3.35 | 4.25 | 25 | 513 | 33.36% | |
| LLY 260116P00570000 | 570.00 | 0.05 | 0 | 4.3 | 1 | 509 | 121.51% | |
| LLY 260116P00880000 | 880.00 | 1.21 | 0.94 | 1.3 | 37 | 508 | 40.92% | |
| LLY 260116P00520000 | 520.00 | 0.21 | 0 | 0.3 | 10 | 493 | 99.12% | |
| LLY 260116P00970000 | 970.00 | 4.63 | 4.1 | 5.75 | 15 | 477 | 33.90% | |
| LLY 260116P00580000 | 580.00 | 0.51 | 0 | 1 | 2 | 454 | 96.92% | |
| LLY 260116P00270000 | 270.00 | 0.01 | 0 | 0.01 | 4 | 453 | 143.75% | |
| LLY 260116P00830000 | 830.00 | 1.6 | 0 | 1.1 | 2 | 452 | 49.61% | |
| LLY 260116P00950000 | 950.00 | 3.57 | 2.72 | 3.55 | 80 | 422 | 34.06% | |
| LLY 260116P01020000 | 1020.00 | 12.6 | 11.45 | 12.35 | 491 | 417 | 29.44% | |
| LLY 260116P00490000 | 490.00 | 0.05 | 0 | 0.05 | 10 | 401 | 91.80% | |
| LLY 260116P00710000 | 710.00 | 0.11 | 0 | 0.31 | 8 | 376 | 58.98% | |
| LLY 260116P01060000 | 1060.00 | 26.15 | 23.25 | 24.7 | 20 | 372 | 27.66% | |
| LLY 260116P00380000 | 380.00 | 0.06 | 0 | 0.51 | 19 | 369 | 146.88% | |
| LLY 260116P00350000 | 350.00 | 0.01 | 0 | 0.47 | 2 | 369 | 156.64% | |
| LLY 260116P00530000 | 530.00 | 0.04 | 0 | 0.57 | 1 | 364 | 103.22% | |
| LLY 260116P00400000 | 400.00 | 0.03 | 0 | 0.5 | 1 | 362 | 139.65% | |
| LLY 260116P00740000 | 740.00 | 0.43 | 0.01 | 0.7 | 1 | 340 | 58.79% | |
| LLY 260116P00360000 | 360.00 | 0.03 | 0 | 0.2 | 1 | 292 | 141.02% | |
| LLY 260116P00990000 | 990.00 | 6.66 | 6.05 | 7.2 | 169 | 288 | 31.22% | |
| LLY 260116P00790000 | 790.00 | 0.51 | 0 | 3.95 | 6 | 274 | 63.61% | |
| LLY 260116P00560000 | 560.00 | 0.04 | 0 | 0.05 | 2 | 260 | 76.56% | |
| LLY 260116P00540000 | 540.00 | 0.03 | 0 | 0.05 | 2 | 254 | 80.86% | |
| LLY 260116P00890000 | 890.00 | 1.34 | 0 | 1.4 | 9 | 252 | 39.47% | |
| LLY 260116P00870000 | 870.00 | 1.09 | 0.72 | 1.54 | 53 | 166 | 44.20% | |
| LLY 260116P00300000 | 300.00 | 0.03 | 0 | 4.3 | 3 | 164 | 231.93% | |
| LLY 260116P00930000 | 930.00 | 2.56 | 1.72 | 2.3 | 7 | 160 | 34.92% | |
| LLY 260116P01080000 | 1080.00 | 34 | 31.95 | 34.7 | 9 | 157 | 27.69% | ITM |
| LLY 260116P00450000 | 450.00 | 0.05 | 0 | 0.52 | 40 | 137 | 124.32% | |
| LLY 260116P00480000 | 480.00 | 0.15 | 0 | 0.47 | 1 | 134 | 114.36% | |
| LLY 260116P01100000 | 1100.00 | 47.48 | 43.65 | 46.2 | 3 | 132 | 27.23% | ITM |
| LLY 260116P00290000 | 290.00 | 0.04 | 0 | 0.47 | 5 | 129 | 182.03% | |
| LLY 260116P00370000 | 370.00 | 0.03 | 0 | 0.51 | 1 | 118 | 150.39% | |
| LLY 260116P00910000 | 910.00 | 1.78 | 0.14 | 2.14 | 19 | 118 | 38.56% | |
| LLY 260116P00460000 | 460.00 | 0.04 | 0 | 0.47 | 2 | 109 | 120.12% | |
| LLY 260116P00440000 | 440.00 | 0.02 | 0 | 0.52 | 20 | 106 | 127.34% | |
| LLY 260116P00420000 | 420.00 | 0.4 | 0 | 4.3 | 6 | 105 | 173.85% | |
| LLY 260116P00470000 | 470.00 | 0.07 | 0 | 4.3 | 1 | 100 | 154.57% | |
| LLY 260116P00390000 | 390.00 | 0.3 | 0 | 2.17 | 5 | 94 | 169.48% | |
| LLY 260116P00280000 | 280.00 | 0.07 | 0 | 0.75 | 1 | 79 | 195.90% | |
| LLY 260116P00310000 | 310.00 | 0.05 | 0 | 0.06 | 9 | 66 | 144.53% | |
| LLY 260116P00340000 | 340.00 | 0.37 | 0 | 0.47 | 3 | 65 | 160.55% | |
| LLY 260116P00430000 | 430.00 | 0.12 | 0 | 0.52 | 4 | 64 | 130.47% | |
| LLY 260116P00410000 | 410.00 | 2.18 | 0 | 0.47 | 1 | 63 | 135.45% | |
| LLY 260116P01120000 | 1120.00 | 74.5 | 56.25 | 60.95 | 1 | 50 | 28.12% | ITM |
| LLY 260116P01140000 | 1140.00 | 80.25 | 70.85 | 76.6 | 2 | 41 | 28.44% | ITM |
| LLY 260116P00330000 | 330.00 | 0.07 | 0 | 2.2 | 1 | 40 | 196.19% | |
| LLY 260116P01160000 | 1160.00 | 111.6 | 87.45 | 91 | 2 | 9 | 24.81% | ITM |
| LLY 260116P01180000 | 1180.00 | 116.75 | 103.9 | 109.4 | 1 | 8 | 25.15% | ITM |
| LLY 260116P00320000 | 320.00 | 0.07 | 0 | 0.51 | 3 | 6 | 170.12% | |
| LLY 260116P01200000 | 1200.00 | 153.7 | 122.95 | 129.85 | 2 | 4 | 29.58% | ITM |
| LLY 260116P01440000 | 1440.00 | 641.05 | 636 | 645 | 10 | 0 | 343.23% | ITM |
| LLY 260116P01400000 | 1400.00 | 378.3 | 322 | 329.2 | 3 | 0 | 55.18% | ITM |
| LLY 260116P01420000 | 1420.00 | 350.35 | 342 | 347.45 | 2 | 0 | 46.22% | ITM |
| LLY 260116P01380000 | 1380.00 | 450.65 | 576 | 585 | 0 | 0 | 331.00% | ITM |
| LLY 260116P01360000 | 1360.00 | 543.92 | 409.75 | 416.85 | 1 | 0 | 194.61% | ITM |
| LLY 260116P01320000 | 1320.00 | 254.3 | 242 | 249.2 | 2 | 0 | 45.20% | ITM |
| LLY 260116P01300000 | 1300.00 | 282.6 | 222.45 | 229.25 | 4 | 0 | 42.71% | ITM |
| LLY 260116P01280000 | 1280.00 | 486.35 | 514.55 | 521.35 | 1 | 0 | 342.61% | ITM |
| LLY 260116P01260000 | 1260.00 | 249 | 182 | 189.2 | 15 | 0 | 36.98% | ITM |
| LLY 260116P01240000 | 1240.00 | 143.85 | 162.05 | 168.35 | 2 | 0 | 31.09% | ITM |
| LLY 260116P01220000 | 1220.00 | 127.1 | 142.15 | 148.5 | 2 | 0 | 28.81% | ITM |
This page displays the full LLY options chain for contracts expiring on 2026-01-16. 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 2026-01-16. 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 2026-01-16. 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 2026-01-16 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 2026-01-16 approaches.
