Detailed LLY options chain for 2026-02-13 – 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 – 2026-02-13 – 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 2026-02-13.
This LLY 2026-02-13 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 2026-02-13. 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 260213C01200000 | 1200.00 | 0.65 | 0.58 | 0.61 | 877 | 933 | 53.64% | |
| LLY 260213C01150000 | 1150.00 | 1.66 | 1.6 | 1.7 | 2133 | 460 | 46.84% | |
| LLY 260213C01120000 | 1120.00 | 3.6 | 3.25 | 4.1 | 192 | 335 | 44.97% | |
| LLY 260213C01100000 | 1100.00 | 6.1 | 6.05 | 7.3 | 447 | 321 | 44.12% | |
| LLY 260213C01060000 | 1060.00 | 20.7 | 17.8 | 22.05 | 193 | 295 | 46.41% | |
| LLY 260213C01115000 | 1115.00 | 5.25 | 3.3 | 5.25 | 41 | 271 | 46.34% | |
| LLY 260213C01095000 | 1095.00 | 8 | 7.25 | 9.95 | 262 | 266 | 47.75% | |
| LLY 260213C01065000 | 1065.00 | 15.56 | 14.35 | 19.7 | 34 | 262 | 46.30% | |
| LLY 260213C01075000 | 1075.00 | 12.5 | 10.4 | 14.5 | 63 | 232 | 43.96% | |
| LLY 260213C01025000 | 1025.00 | 40 | 39.45 | 43.9 | 15 | 193 | 48.76% | YES |
| LLY 260213C01050000 | 1050.00 | 25 | 23.1 | 27.4 | 192 | 188 | 46.90% | YES |
| LLY 260213C01300000 | 1300.00 | 0.13 | 0 | 1 | 7 | 168 | 79.20% | |
| LLY 260213C01085000 | 1085.00 | 11.25 | 9.65 | 11.25 | 35 | 167 | 44.22% | |
| LLY 260213C01080000 | 1080.00 | 12.4 | 10.85 | 13 | 440 | 154 | 44.53% | |
| LLY 260213C01030000 | 1030.00 | 38.64 | 36.8 | 40 | 75 | 154 | 47.68% | YES |
| LLY 260213C01125000 | 1125.00 | 3.61 | 2.03 | 5.8 | 20 | 148 | 53.07% | |
| LLY 260213C01110000 | 1110.00 | 5.45 | 4.1 | 5.45 | 138 | 145 | 44.40% | |
| LLY 260213C01180000 | 1180.00 | 0.6 | 0.42 | 1.42 | 201 | 102 | 51.27% | |
| LLY 260213C01035000 | 1035.00 | 34.68 | 32.6 | 36.65 | 22 | 102 | 47.57% | YES |
| LLY 260213C01020000 | 1020.00 | 42.5 | 43.15 | 48.7 | 54 | 102 | 51.81% | YES |
| LLY 260213C01220000 | 1220.00 | 0.28 | 0.23 | 1.02 | 43 | 99 | 59.91% | |
| LLY 260213C01000000 | 1000.00 | 63 | 59.35 | 65 | 27 | 98 | 54.71% | YES |
| LLY 260213C01040000 | 1040.00 | 28.5 | 29.8 | 33 | 90 | 95 | 46.48% | YES |
| LLY 260213C01400000 | 1400.00 | 0.12 | 0 | 2 | 1 | 92 | 113.11% | |
| LLY 260213C01280000 | 1280.00 | 0.31 | 0 | 4.45 | 6 | 91 | 94.41% | |
| LLY 260213C01090000 | 1090.00 | 9 | 8.3 | 9.5 | 48 | 84 | 43.51% | |
| LLY 260213C01015000 | 1015.00 | 48.4 | 46.4 | 52.7 | 47 | 77 | 52.70% | YES |
| LLY 260213C01070000 | 1070.00 | 15.1 | 13.9 | 17.65 | 78 | 75 | 46.46% | |
| LLY 260213C01045000 | 1045.00 | 25.25 | 26.6 | 30.2 | 114 | 74 | 46.87% | YES |
| LLY 260213C01135000 | 1135.00 | 2.5 | 2.27 | 2.65 | 42 | 71 | 45.88% | |
| LLY 260213C01205000 | 1205.00 | 0.39 | 0 | 2 | 10 | 70 | 60.03% | |
| LLY 260213C01195000 | 1195.00 | 0.48 | 0 | 3.1 | 10 | 69 | 61.74% | |
| LLY 260213C01260000 | 1260.00 | 0.15 | 0 | 4.5 | 29 | 67 | 88.38% | |
| LLY 260213C01160000 | 1160.00 | 0.96 | 0.96 | 1.35 | 76 | 59 | 48.15% | |
| LLY 260213C01170000 | 1170.00 | 1.23 | 0.51 | 1.61 | 35 | 56 | 53.55% | |
| LLY 260213C01130000 | 1130.00 | 2.53 | 1.4 | 5.3 | 38 | 56 | 53.86% | |
| LLY 260213C01360000 | 1360.00 | 0.09 | 0.01 | 0.15 | 2 | 52 | 76.37% | |
| LLY 260213C01055000 | 1055.00 | 19.39 | 22.4 | 23.9 | 156 | 52 | 45.15% | YES |
| LLY 260213C01140000 | 1140.00 | 2.1 | 1.9 | 2.69 | 48 | 50 | 48.15% | |
| LLY 260213C01230000 | 1230.00 | 0.31 | 0 | 0.88 | 2 | 49 | 59.62% | |
| LLY 260213C01005000 | 1005.00 | 57.68 | 54.35 | 61.05 | 1 | 46 | 54.73% | YES |
| LLY 260213C01340000 | 1340.00 | 0.05 | 0 | 0.31 | 10 | 41 | 77.44% | |
| LLY 260213C01145000 | 1145.00 | 1.82 | 1.62 | 5.85 | 25 | 41 | 54.83% | |
| LLY 260213C01320000 | 1320.00 | 0.28 | 0 | 0.64 | 2 | 39 | 79.49% | |
| LLY 260213C01250000 | 1250.00 | 0.33 | 0 | 4.55 | 9 | 39 | 85.39% | |
| LLY 260213C01155000 | 1155.00 | 1.33 | 0.19 | 1.87 | 26 | 33 | 49.74% | |
| LLY 260213C01190000 | 1190.00 | 0.52 | 0.1 | 0.92 | 1 | 32 | 54.48% | |
| LLY 260213C01105000 | 1105.00 | 5.35 | 4.3 | 7.65 | 25 | 31 | 47.90% | |
| LLY 260213C01210000 | 1210.00 | 0.01 | 0.25 | 3.5 | 23 | 31 | 69.26% | |
| LLY 260213C01240000 | 1240.00 | 0.45 | 0 | 4.55 | 13 | 29 | 82.14% | |
| LLY 260213C01082500 | 1082.50 | 10.5 | 10.5 | 12.1 | 27 | 27 | 44.37% | |
| LLY 260213C01245000 | 1245.00 | 1.15 | 0 | 4.55 | 44 | 26 | 83.76% | |
| LLY 260213C00950000 | 950.00 | 98.85 | 105.1 | 111.55 | 2 | 24 | 68.75% | YES |
| LLY 260213C01072500 | 1072.50 | 11.1 | 11.4 | 16.6 | 4 | 24 | 46.35% | |
| LLY 260213C01010000 | 1010.00 | 49.05 | 51.15 | 56.8 | 26 | 18 | 53.62% | YES |
| LLY 260213C00990000 | 990.00 | 71 | 67.7 | 74.05 | 3 | 18 | 57.56% | YES |
| LLY 260213C00960000 | 960.00 | 97 | 95.25 | 102.55 | 1 | 18 | 68.37% | YES |
| LLY 260213C00980000 | 980.00 | 67 | 78.05 | 83.6 | 2 | 16 | 61.68% | YES |
| LLY 260213C00997500 | 997.50 | 58.55 | 61.25 | 67.65 | 2 | 16 | 56.68% | YES |
| LLY 260213C01057500 | 1057.50 | 21.14 | 19.5 | 23.3 | 97 | 16 | 46.48% | YES |
| LLY 260213C01175000 | 1175.00 | 0.85 | 0.49 | 3.65 | 9 | 16 | 58.37% | |
| LLY 260213C01012500 | 1012.50 | 53.6 | 48 | 54.4 | 12 | 14 | 52.26% | YES |
| LLY 260213C01380000 | 1380.00 | 0.04 | 0 | 0.11 | 1 | 13 | 77.73% | |
| LLY 260213C01062500 | 1062.50 | 13.8 | 17.1 | 20.8 | 6 | 12 | 46.25% | |
| LLY 260213C00800000 | 800.00 | 221.05 | 254.2 | 260.95 | 2 | 12 | 140.65% | YES |
| LLY 260213C01017500 | 1017.50 | 45 | 45.35 | 50.15 | 4 | 11 | 50.89% | YES |
| LLY 260213C00925000 | 925.00 | 121.92 | 130 | 136.7 | 1 | 11 | 82.30% | YES |
| LLY 260213C01067500 | 1067.50 | 12.1 | 13.4 | 18.6 | 4 | 11 | 46.27% | |
| LLY 260213C01165000 | 1165.00 | 1.4 | 0 | 4.8 | 2 | 11 | 56.58% | |
| LLY 260213C00945000 | 945.00 | 103.16 | 110 | 117.05 | 1 | 10 | 73.89% | YES |
| LLY 260213C00905000 | 905.00 | 149 | 151.2 | 156.45 | 1 | 10 | 66.70% | YES |
| LLY 260213C00975000 | 975.00 | 58.35 | 81 | 88.25 | 3 | 10 | 63.14% | YES |
| LLY 260213C00920000 | 920.00 | 96.65 | 135 | 141.6 | 23 | 10 | 84.25% | YES |
| LLY 260213C00910000 | 910.00 | 202.9 | 146.05 | 151.5 | 2 | 10 | 63.87% | YES |
| LLY 260213C01002500 | 1002.50 | 60 | 57.7 | 63.2 | 8 | 8 | 55.28% | YES |
| LLY 260213C00965000 | 965.00 | 75.25 | 91 | 97.75 | 0 | 8 | 66.57% | YES |
| LLY 260213C01225000 | 1225.00 | 0.34 | 0 | 4.65 | 1 | 7 | 77.53% | |
| LLY 260213C00985000 | 985.00 | 42.25 | 72 | 77.9 | 3 | 7 | 56.26% | YES |
| LLY 260213C00995000 | 995.00 | 36.65 | 64.25 | 68.85 | 2 | 6 | 53.99% | YES |
| LLY 260213C01077500 | 1077.50 | 11.1 | 8.95 | 14.15 | 5 | 5 | 45.14% | |
| LLY 260213C00940000 | 940.00 | 114.5 | 115.75 | 121.95 | 1 | 4 | 53.00% | YES |
| LLY 260213C00930000 | 930.00 | 183.95 | 125 | 131.75 | 0 | 3 | 80.03% | YES |
| LLY 260213C00720000 | 720.00 | 313.5 | 334 | 340.9 | 1 | 3 | 183.57% | YES |
| LLY 260213C01235000 | 1235.00 | 1.3 | 0 | 4.6 | 1 | 3 | 80.69% | |
| LLY 260213C01007500 | 1007.50 | 62.7 | 52 | 57.95 | 0 | 3 | 51.43% | YES |
| LLY 260213C00900000 | 900.00 | 147.6 | 155.2 | 161.4 | 5 | 3 | 54.88% | YES |
| LLY 260213C00700000 | 700.00 | 346.5 | 354 | 360.9 | 1 | 2 | 195.02% | YES |
| LLY 260213C00780000 | 780.00 | 259.2 | 274 | 280.95 | 2 | 2 | 151.22% | YES |
| LLY 260213C00970000 | 970.00 | 74.77 | 87 | 93 | 1 | 2 | 50.18% | YES |
| LLY 260213C00885000 | 885.00 | 214 | 169.2 | 176.25 | 0 | 2 | 99.66% | YES |
| LLY 260213C00790000 | 790.00 | 263.5 | 264.5 | 270.95 | 1 | 2 | 145.90% | YES |
| LLY 260213C00750000 | 750.00 | 283.55 | 304 | 310.9 | 1 | 2 | 166.87% | YES |
| LLY 260213C00955000 | 955.00 | 66.3 | 100.55 | 107.3 | 0 | 1 | 69.88% | YES |
| LLY 260213C00640000 | 640.00 | 411.9 | 414.15 | 420.85 | 0 | 1 | 230.42% | YES |
| LLY 260213C00895000 | 895.00 | 135 | 159 | 166.05 | 1 | 1 | 93.23% | YES |
| LLY 260213C00870000 | 870.00 | 176.07 | 184 | 191.2 | 2 | 1 | 106.86% | YES |
| LLY 260213C01185000 | 1185.00 | 0.5 | 0.21 | 3.9 | 1 | 1 | 61.88% | |
| LLY 260213C00830000 | 830.00 | 254.8 | 224 | 231.05 | 2 | 1 | 126.01% | YES |
| LLY 260213C01215000 | 1215.00 | 2.34 | 0 | 4.7 | 0 | 1 | 74.30% | |
| LLY 260213C00915000 | 915.00 | 107.45 | 141 | 146.55 | 0 | 1 | 61.89% | YES |
| LLY 260213C00730000 | 730.00 | 303.45 | 324 | 330.9 | 0 | 1 | 177.95% | YES |
| LLY 260213C00825000 | 825.00 | 209.8 | 229 | 236 | 0 | 1 | 128.14% | YES |
| LLY 260213C00890000 | 890.00 | 158.94 | 164 | 171.3 | 1 | 1 | 97.49% | YES |
| LLY 260213C00880000 | 880.00 | 167.8 | 174.35 | 181.25 | 1 | 1 | 102.17% | YES |
| LLY 260213C00820000 | 820.00 | 225.39 | 234 | 241 | 1 | 1 | 130.71% | YES |
| LLY 260213C00710000 | 710.00 | 375.17 | 344 | 350.9 | 0 | 1 | 189.26% | YES |
| LLY 260213C00740000 | 740.00 | 322.5 | 314 | 320.9 | 0 | 1 | 172.39% | YES |
| LLY 260213C00630000 | 630.00 | 445.9 | 424.15 | 430.85 | 0 | 1 | 236.69% | YES |
| LLY 260213C00620000 | 620.00 | 440.4 | 434.15 | 440.85 | 0 | 1 | 243.09% | YES |
| LLY 260213C00850000 | 850.00 | 215.67 | 204.15 | 211.1 | 1 | 1 | 116.21% | YES |
| LLY 260213C00560000 | 560.00 | 484.39 | 494.1 | 500.8 | 2 | 0 | 282.67% | YES |
| LLY 260213C00840000 | 840.00 | 214.24 | 214.3 | 221.05 | 2 | 0 | 120.89% | YES |
The table below lists all put options on LLY expiring on 2026-02-13. 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 260213P00910000 | 910.00 | 0.54 | 0.3 | 1.2 | 23 | 523 | 66.31% | |
| LLY 260213P00950000 | 950.00 | 0.86 | 0.86 | 1.7 | 234 | 487 | 55.24% | |
| LLY 260213P00997500 | 997.50 | 4.6 | 3.8 | 6.35 | 459 | 448 | 50.53% | |
| LLY 260213P01000000 | 1000.00 | 5.34 | 4.15 | 6.1 | 183 | 284 | 52.46% | |
| LLY 260213P00875000 | 875.00 | 0.36 | 0 | 0.8 | 2 | 241 | 73.68% | |
| LLY 260213P01062500 | 1062.50 | 24.6 | 20.45 | 26.6 | 231 | 223 | 49.25% | YES |
| LLY 260213P00750000 | 750.00 | 0.03 | 0 | 0.15 | 0 | 207 | 103.91% | |
| LLY 260213P01015000 | 1015.00 | 7.75 | 6.55 | 9.05 | 10 | 172 | 51.48% | |
| LLY 260213P00900000 | 900.00 | 0.46 | 0.35 | 0.45 | 147 | 150 | 64.06% | |
| LLY 260213P00880000 | 880.00 | 1 | 0 | 0.83 | 113 | 131 | 72.12% | |
| LLY 260213P01020000 | 1020.00 | 8.9 | 6.7 | 10.15 | 95 | 126 | 50.89% | |
| LLY 260213P00870000 | 870.00 | 0.45 | 0 | 0.83 | 3 | 125 | 75.98% | |
| LLY 260213P00820000 | 820.00 | 0.26 | 0 | 4.35 | 4 | 120 | 124.33% | |
| LLY 260213P00740000 | 740.00 | 0.15 | 0 | 0.15 | 1 | 114 | 107.81% | |
| LLY 260213P01035000 | 1035.00 | 13 | 11.35 | 14 | 28 | 113 | 48.75% | |
| LLY 260213P01010000 | 1010.00 | 6.56 | 5.55 | 7.05 | 20 | 110 | 49.23% | |
| LLY 260213P00570000 | 570.00 | 0.04 | 0 | 0.01 | 42 | 109 | 146.88% | |
| LLY 260213P01025000 | 1025.00 | 10.22 | 8.55 | 11.1 | 35 | 107 | 49.67% | |
| LLY 260213P00830000 | 830.00 | 0.4 | 0 | 0.3 | 2 | 100 | 81.25% | |
| LLY 260213P00895000 | 895.00 | 0.4 | 0 | 1.03 | 8 | 92 | 68.41% | |
| LLY 260213P00960000 | 960.00 | 1.85 | 1.11 | 1.77 | 31 | 92 | 52.11% | |
| LLY 260213P01050000 | 1050.00 | 19.18 | 16.95 | 20.6 | 155 | 90 | 49.73% | |
| LLY 260213P01040000 | 1040.00 | 16.59 | 12.85 | 16.6 | 53 | 85 | 50.29% | |
| LLY 260213P00970000 | 970.00 | 2.36 | 2.01 | 3.05 | 101 | 80 | 54.32% | |
| LLY 260213P00855000 | 855.00 | 0.4 | 0 | 1.71 | 1 | 75 | 90.99% | |
| LLY 260213P00980000 | 980.00 | 2.6 | 2.7 | 3 | 197 | 75 | 51.00% | |
| LLY 260213P00890000 | 890.00 | 0.45 | 0 | 4.55 | 11 | 72 | 91.11% | |
| LLY 260213P00990000 | 990.00 | 3.9 | 3 | 4.3 | 48 | 69 | 51.92% | |
| LLY 260213P00835000 | 835.00 | 2.85 | 0 | 4.35 | 17 | 68 | 116.89% | |
| LLY 260213P01030000 | 1030.00 | 11.85 | 9.1 | 12.7 | 83 | 66 | 49.71% | |
| LLY 260213P01005000 | 1005.00 | 5.82 | 4.75 | 6.7 | 4 | 62 | 51.30% | |
| LLY 260213P00860000 | 860.00 | 0.35 | 0 | 2.23 | 1 | 60 | 92.77% | |
| LLY 260213P00915000 | 915.00 | 1.25 | 0 | 1.5 | 1 | 60 | 64.26% | |
| LLY 260213P01060000 | 1060.00 | 23.96 | 21.75 | 25.3 | 64 | 60 | 49.31% | YES |
| LLY 260213P00800000 | 800.00 | 0.05 | 0.05 | 4.3 | 44 | 59 | 134.38% | |
| LLY 260213P00940000 | 940.00 | 1 | 0.52 | 1.48 | 13 | 57 | 56.89% | |
| LLY 260213P00995000 | 995.00 | 4.83 | 3.15 | 4.75 | 49 | 54 | 50.81% | |
| LLY 260213P00730000 | 730.00 | 0.05 | 0 | 4.3 | 94 | 51 | 170.65% | |
| LLY 260213P01095000 | 1095.00 | 52.43 | 42.7 | 48.45 | 3 | 50 | 51.73% | YES |
| LLY 260213P00975000 | 975.00 | 2.54 | 1.78 | 4.5 | 14 | 45 | 54.91% | |
| LLY 260213P01070000 | 1070.00 | 28.2 | 27.15 | 30.7 | 6 | 44 | 48.99% | YES |
| LLY 260213P00850000 | 850.00 | 0.17 | 0.08 | 0.88 | 44 | 43 | 85.55% | |
| LLY 260213P00790000 | 790.00 | 0.05 | 0 | 0.24 | 41 | 43 | 93.75% | |
| LLY 260213P00905000 | 905.00 | 0.45 | 0 | 1.64 | 1 | 42 | 69.36% | |
| LLY 260213P00945000 | 945.00 | 1.71 | 0.9 | 1.49 | 11 | 42 | 56.67% | |
| LLY 260213P01057500 | 1057.50 | 23.1 | 17.5 | 24.05 | 20 | 42 | 49.38% | |
| LLY 260213P00985000 | 985.00 | 3.9 | 2.33 | 3.95 | 11 | 41 | 53.25% | |
| LLY 260213P00780000 | 780.00 | 0.05 | 0 | 0.65 | 17 | 40 | 109.08% | |
| LLY 260213P01100000 | 1100.00 | 52.51 | 47.35 | 52 | 11 | 39 | 51.41% | YES |
| LLY 260213P01085000 | 1085.00 | 41.5 | 37.15 | 40.55 | 11 | 35 | 49.73% | YES |
| LLY 260213P01055000 | 1055.00 | 20.65 | 18.95 | 21.75 | 66 | 34 | 47.25% | |
| LLY 260213P00690000 | 690.00 | 0.04 | 0 | 4.25 | 0 | 33 | 192.43% | |
| LLY 260213P00840000 | 840.00 | 0.5 | 0 | 1.18 | 2 | 31 | 92.24% | |
| LLY 260213P01065000 | 1065.00 | 27.13 | 24.35 | 27.95 | 3 | 31 | 49.21% | YES |
| LLY 260213P00920000 | 920.00 | 0.51 | 0.13 | 1.69 | 1 | 30 | 64.28% | |
| LLY 260213P01012500 | 1012.50 | 8.74 | 5.9 | 8.4 | 3 | 30 | 51.40% | |
| LLY 260213P00810000 | 810.00 | 1.5 | 0 | 4.35 | 20 | 30 | 129.32% | |
| LLY 260213P00885000 | 885.00 | 0.22 | 0.01 | 4.55 | 8 | 30 | 93.55% | |
| LLY 260213P00955000 | 955.00 | 1.56 | 0.82 | 2.31 | 1 | 29 | 55.30% | |
| LLY 260213P00845000 | 845.00 | 0.15 | 0.06 | 0.25 | 110 | 29 | 76.07% | |
| LLY 260213P00930000 | 930.00 | 1.22 | 0.1 | 3.35 | 2 | 29 | 67.88% | |
| LLY 260213P00925000 | 925.00 | 0.67 | 0.05 | 1.23 | 34 | 25 | 58.62% | |
| LLY 260213P00825000 | 825.00 | 0.05 | 0 | 3.6 | 10 | 25 | 117.68% | |
| LLY 260213P01017500 | 1017.50 | 8.44 | 6.5 | 9.3 | 15 | 25 | 50.45% | |
| LLY 260213P00670000 | 670.00 | 0.06 | 0 | 4.3 | 0 | 25 | 204.32% | |
| LLY 260213P01045000 | 1045.00 | 16.55 | 14.55 | 18.45 | 152 | 24 | 49.86% | |
| LLY 260213P01002500 | 1002.50 | 4.9 | 4.2 | 6.7 | 8 | 23 | 52.83% | |
| LLY 260213P00865000 | 865.00 | 0.23 | 0 | 0.87 | 20 | 18 | 78.47% | |
| LLY 260213P01080000 | 1080.00 | 66.18 | 31.8 | 37.05 | 15 | 17 | 49.32% | YES |
| LLY 260213P01090000 | 1090.00 | 49.02 | 38.8 | 44.2 | 4 | 17 | 50.17% | YES |
| LLY 260213P00580000 | 580.00 | 0.19 | 0 | 4.3 | 24 | 16 | 260.21% | |
| LLY 260213P00600000 | 600.00 | 0.09 | 0 | 4.25 | 0 | 16 | 246.68% | |
| LLY 260213P01110000 | 1110.00 | 69.69 | 56.3 | 60.35 | 3 | 15 | 53.07% | YES |
| LLY 260213P00560000 | 560.00 | 0.01 | 0 | 4.25 | 23 | 15 | 273.22% | |
| LLY 260213P01115000 | 1115.00 | 77.2 | 58.3 | 64.65 | 2 | 15 | 53.93% | YES |
| LLY 260213P00680000 | 680.00 | 0.1 | 0 | 4.3 | 0 | 14 | 198.54% | |
| LLY 260213P00720000 | 720.00 | 0.08 | 0 | 4.3 | 21 | 13 | 176.10% | |
| LLY 260213P00965000 | 965.00 | 2 | 1.31 | 2.69 | 27 | 13 | 53.66% | |
| LLY 260213P00935000 | 935.00 | 1.5 | 0.26 | 2.58 | 1 | 11 | 63.06% | |
| LLY 260213P01075000 | 1075.00 | 40.62 | 29.75 | 33.8 | 5 | 10 | 49.16% | YES |
| LLY 260213P01105000 | 1105.00 | 59.7 | 51.8 | 56.1 | 2 | 10 | 52.16% | YES |
| LLY 260213P00640000 | 640.00 | 0.04 | 0 | 4.25 | 0 | 10 | 221.73% | |
| LLY 260213P01120000 | 1120.00 | 88 | 63 | 69.1 | 1 | 9 | 55.03% | YES |
| LLY 260213P00770000 | 770.00 | 0.15 | 0 | 4.3 | 1 | 8 | 149.44% | |
| LLY 260213P01072500 | 1072.50 | 34 | 27.95 | 32.25 | 1 | 7 | 49.11% | YES |
| LLY 260213P00760000 | 760.00 | 0.85 | 0 | 4.3 | 11 | 6 | 154.66% | |
| LLY 260213P00590000 | 590.00 | 0.12 | 0 | 0.13 | 8 | 6 | 167.97% | |
| LLY 260213P01007500 | 1007.50 | 5.99 | 4.65 | 7.15 | 22 | 6 | 51.09% | |
| LLY 260213P01200000 | 1200.00 | 177.9 | 139.4 | 146.6 | 2 | 5 | 60.25% | YES |
| LLY 260213P01205000 | 1205.00 | 158 | 144.35 | 151.2 | 0 | 5 | 59.57% | YES |
| LLY 260213P00650000 | 650.00 | 0.02 | 0 | 4.3 | 0 | 4 | 216.11% | |
| LLY 260213P01280000 | 1280.00 | 203 | 220.6 | 226.2 | 0 | 3 | 88.67% | YES |
| LLY 260213P01077500 | 1077.50 | 57.76 | 31.95 | 35.4 | 0 | 3 | 49.23% | YES |
| LLY 260213P01160000 | 1160.00 | 104.95 | 101.45 | 106.75 | 4 | 3 | 54.02% | YES |
| LLY 260213P01082500 | 1082.50 | 30.47 | 34.55 | 38.8 | 2 | 2 | 49.56% | YES |
| LLY 260213P00620000 | 620.00 | 0.15 | 0.01 | 4.3 | 18 | 2 | 234.52% | |
| LLY 260213P01230000 | 1230.00 | 136.4 | 169.2 | 176.35 | 1 | 2 | 67.19% | YES |
| LLY 260213P01125000 | 1125.00 | 75 | 68.35 | 74.4 | 1 | 2 | 58.51% | YES |
| LLY 260213P01155000 | 1155.00 | 100 | 95.75 | 102.5 | 1 | 1 | 52.23% | YES |
| LLY 260213P01150000 | 1150.00 | 67 | 91 | 97.75 | 1 | 1 | 51.56% | YES |
| LLY 260213P01190000 | 1190.00 | 151.1 | 130.25 | 136.7 | 0 | 1 | 60.86% | YES |
| LLY 260213P01380000 | 1380.00 | 329.1 | 320.45 | 326 | 0 | 1 | 114.04% | YES |
| LLY 260213P00610000 | 610.00 | 0.25 | 0 | 0.45 | 0 | 1 | 179.10% | |
| LLY 260213P01320000 | 1320.00 | 247.9 | 260.6 | 266.1 | 0 | 1 | 99.56% | YES |
| LLY 260213P00660000 | 660.00 | 0.17 | 0 | 4.3 | 0 | 1 | 210.18% | |
| LLY 260213P01170000 | 1170.00 | 133.75 | 110.6 | 116.7 | 0 | 1 | 55.04% | YES |
| LLY 260213P01300000 | 1300.00 | 223 | 239.9 | 246.15 | 0 | 1 | 90.26% | YES |
| LLY 260213P01067500 | 1067.50 | 55.83 | 25.65 | 29.35 | 0 | 1 | 49.19% | YES |
| LLY 260213P01140000 | 1140.00 | 100.65 | 82.25 | 88.25 | 0 | 1 | 51.42% | YES |
| LLY 260213P00710000 | 710.00 | 0.1 | 0 | 4.3 | 0 | 1 | 181.59% | |
| LLY 260213P01130000 | 1130.00 | 87.1 | 72.2 | 78.95 | 1 | 1 | 59.71% | YES |
| LLY 260213P01145000 | 1145.00 | 58 | 86 | 92.95 | 0 | 1 | 50.04% | YES |
| LLY 260213P01175000 | 1175.00 | 129.2 | 115 | 121.95 | 0 | 1 | 55.65% | YES |
| LLY 260213P00700000 | 700.00 | 0.01 | 0 | 4.3 | 2 | 1 | 187.18% | |
| LLY 260213P01215000 | 1215.00 | 157.6 | 155.15 | 161.45 | 0 | 1 | 67.77% | YES |
| LLY 260213P01225000 | 1225.00 | 131.55 | 164.2 | 171.05 | 0 | 1 | 63.87% | YES |
| LLY 260213P01240000 | 1240.00 | 166.45 | 179.7 | 186.3 | 0 | 1 | 72.68% | YES |
| LLY 260213P01250000 | 1250.00 | 218.05 | 190.7 | 196.3 | 0 | 1 | 80.57% | YES |
| LLY 260213P01260000 | 1260.00 | 186 | 200.4 | 206.25 | 0 | 1 | 81.99% | YES |
| LLY 260213P01400000 | 1400.00 | 361.8 | 340.1 | 345.95 | 2 | 0 | 116.31% | YES |
| LLY 260213P00630000 | 630.00 | 0.07 | 0.01 | 0.07 | 9 | 0 | 144.14% |
This page displays the full LLY options chain for contracts expiring on 2026-02-13. 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 2026-02-13. 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 2026-02-13. 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 2026-02-13 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 2026-02-13 approaches.
