Detailed LLY options chain for 2026-02-20 – 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 – 2026-02-20 – 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 2026-02-20.
This LLY 2026-02-20 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 2026-02-20. 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 260220C01320000 | 1320.00 | 0.19 | 0.01 | 4.65 | 5 | 2103 | 69.23% | |
| LLY 260220C01300000 | 1300.00 | 0.5 | 0 | 2.7 | 619 | 1522 | 59.35% | |
| LLY 260220C01100000 | 1100.00 | 13.5 | 12.05 | 13.5 | 276 | 1080 | 38.28% | |
| LLY 260220C01200000 | 1200.00 | 1.53 | 1.54 | 1.75 | 142 | 904 | 41.93% | |
| LLY 260220C01000000 | 1000.00 | 62.6 | 66.65 | 69.1 | 31 | 872 | 42.91% | YES |
| LLY 260220C00820000 | 820.00 | 200.8 | 235.05 | 240.7 | 1 | 843 | 82.52% | YES |
| LLY 260220C01080000 | 1080.00 | 19.04 | 17.3 | 20.75 | 58 | 838 | 39.35% | |
| LLY 260220C00990000 | 990.00 | 61.9 | 71 | 77.05 | 5 | 782 | 43.31% | YES |
| LLY 260220C01500000 | 1500.00 | 0.01 | 0 | 0.6 | 96 | 712 | 75.59% | |
| LLY 260220C01130000 | 1130.00 | 6.49 | 5 | 7.35 | 47 | 692 | 38.97% | |
| LLY 260220C01050000 | 1050.00 | 30.25 | 30.15 | 34.85 | 224 | 661 | 40.12% | YES |
| LLY 260220C01180000 | 1180.00 | 2.1 | 1.98 | 2.55 | 36 | 611 | 40.71% | |
| LLY 260220C01070000 | 1070.00 | 23 | 20 | 24.5 | 40 | 579 | 39.04% | |
| LLY 260220C01150000 | 1150.00 | 4.2 | 3.45 | 4.8 | 692 | 572 | 39.53% | |
| LLY 260220C00720000 | 720.00 | 313.5 | 335.85 | 340.8 | 1 | 557 | 79.30% | YES |
| LLY 260220C00810000 | 810.00 | 291.53 | 244.2 | 251.3 | 1 | 548 | 89.51% | YES |
| LLY 260220C01030000 | 1030.00 | 41.49 | 42.6 | 46.4 | 30 | 533 | 40.05% | YES |
| LLY 260220C00850000 | 850.00 | 187.3 | 206.3 | 211.55 | 4 | 527 | 58.84% | YES |
| LLY 260220C01020000 | 1020.00 | 51.02 | 49.65 | 53.6 | 36 | 514 | 41.02% | YES |
| LLY 260220C01160000 | 1160.00 | 3.2 | 2.59 | 4 | 13 | 476 | 40.21% | |
| LLY 260220C01060000 | 1060.00 | 27.32 | 25.1 | 29.1 | 54 | 459 | 39.17% | |
| LLY 260220C00860000 | 860.00 | 215 | 195 | 201.65 | 2 | 403 | 74.45% | YES |
| LLY 260220C01040000 | 1040.00 | 35 | 34 | 40.35 | 74 | 390 | 40.06% | YES |
| LLY 260220C01260000 | 1260.00 | 0.47 | 0.05 | 1.52 | 107 | 370 | 53.02% | |
| LLY 260220C00740000 | 740.00 | 298.3 | 314.8 | 321.05 | 1 | 359 | 112.38% | YES |
| LLY 260220C01240000 | 1240.00 | 0.65 | 0.7 | 1.52 | 39 | 333 | 49.06% | |
| LLY 260220C01170000 | 1170.00 | 2.67 | 1.83 | 3.25 | 18 | 310 | 40.62% | |
| LLY 260220C00840000 | 840.00 | 191.45 | 214.95 | 221.45 | 4 | 288 | 80.18% | YES |
| LLY 260220C01140000 | 1140.00 | 4.5 | 3.95 | 5.9 | 46 | 270 | 39.13% | |
| LLY 260220C01280000 | 1280.00 | 0.72 | 0.29 | 4.8 | 87 | 263 | 62.56% | |
| LLY 260220C01110000 | 1110.00 | 9.43 | 8.2 | 12.3 | 34 | 260 | 40.44% | |
| LLY 260220C00930000 | 930.00 | 115.88 | 126 | 133.05 | 12 | 233 | 56.01% | YES |
| LLY 260220C01120000 | 1120.00 | 7.16 | 6.55 | 9.45 | 61 | 230 | 39.43% | |
| LLY 260220C01090000 | 1090.00 | 14 | 14.1 | 17.4 | 117 | 212 | 39.55% | |
| LLY 260220C00880000 | 880.00 | 165.59 | 175.3 | 181.55 | 1 | 212 | 67.33% | YES |
| LLY 260220C00960000 | 960.00 | 84.77 | 98 | 103.7 | 2 | 211 | 47.28% | YES |
| LLY 260220C01220000 | 1220.00 | 1.05 | 1.01 | 1.78 | 20 | 204 | 46.38% | |
| LLY 260220C01400000 | 1400.00 | 0.59 | 0 | 0.8 | 5 | 202 | 64.60% | |
| LLY 260220C00900000 | 900.00 | 149.25 | 156.8 | 162.15 | 10 | 201 | 63.15% | YES |
| LLY 260220C00980000 | 980.00 | 71.4 | 80.15 | 86.45 | 4 | 195 | 46.11% | YES |
| LLY 260220C00940000 | 940.00 | 107.84 | 116.7 | 123.5 | 12 | 195 | 53.85% | YES |
| LLY 260220C01190000 | 1190.00 | 1.43 | 1.58 | 2.5 | 7 | 178 | 42.88% | |
| LLY 260220C00920000 | 920.00 | 139.69 | 136.75 | 142.7 | 10 | 171 | 58.33% | YES |
| LLY 260220C01480000 | 1480.00 | 0.13 | 0 | 4.35 | 1 | 168 | 95.57% | |
| LLY 260220C01520000 | 1520.00 | 0.04 | 0 | 4.35 | 1 | 158 | 101.67% | |
| LLY 260220C01540000 | 1540.00 | 0.05 | 0 | 0.7 | 20 | 143 | 81.93% | |
| LLY 260220C00950000 | 950.00 | 98.42 | 107.5 | 113 | 7 | 131 | 48.89% | YES |
| LLY 260220C01360000 | 1360.00 | 0.79 | 0 | 0.2 | 12 | 125 | 50.39% | |
| LLY 260220C01065000 | 1065.00 | 24 | 22.55 | 26.95 | 4 | 124 | 39.38% | |
| LLY 260220C01010000 | 1010.00 | 52.5 | 56.9 | 61.2 | 6 | 118 | 42.00% | YES |
| LLY 260220C00650000 | 650.00 | 370.45 | 404.05 | 410.9 | 4 | 117 | 145.18% | YES |
| LLY 260220C01095000 | 1095.00 | 10.28 | 11.15 | 15.95 | 9 | 116 | 39.74% | |
| LLY 260220C00890000 | 890.00 | 144.85 | 165.05 | 171.65 | 5 | 116 | 64.46% | YES |
| LLY 260220C01055000 | 1055.00 | 30.12 | 27.6 | 31.75 | 27 | 115 | 39.43% | YES |
| LLY 260220C01035000 | 1035.00 | 39.75 | 38.2 | 43.15 | 29 | 113 | 39.84% | YES |
| LLY 260220C01420000 | 1420.00 | 0.11 | 0 | 0.23 | 8 | 99 | 58.89% | |
| LLY 260220C00970000 | 970.00 | 89.1 | 89 | 95.05 | 2 | 97 | 46.91% | YES |
| LLY 260220C00995000 | 995.00 | 60.42 | 67.35 | 73.85 | 1 | 94 | 44.60% | YES |
| LLY 260220C01105000 | 1105.00 | 7 | 9.4 | 13.35 | 59 | 92 | 40.09% | |
| LLY 260220C01115000 | 1115.00 | 9 | 7.2 | 11.2 | 8 | 90 | 40.57% | |
| LLY 260220C00700000 | 700.00 | 345.85 | 354.5 | 361 | 1 | 85 | 126.71% | YES |
| LLY 260220C00750000 | 750.00 | 292.8 | 305.7 | 310.45 | 1 | 83 | 104.22% | YES |
| LLY 260220C01005000 | 1005.00 | 45.45 | 60.25 | 65.5 | 48 | 80 | 43.11% | YES |
| LLY 260220C01340000 | 1340.00 | 0.37 | 0 | 4.55 | 1 | 75 | 72.63% | |
| LLY 260220C00760000 | 760.00 | 266.58 | 294 | 301.1 | 1 | 72 | 105.60% | YES |
| LLY 260220C01045000 | 1045.00 | 29 | 33.05 | 37.25 | 75 | 72 | 39.71% | YES |
| LLY 260220C00780000 | 780.00 | 250.95 | 274.6 | 280.55 | 1 | 63 | 94.78% | YES |
| LLY 260220C00600000 | 600.00 | 436.38 | 454.15 | 460.85 | 4 | 61 | 165.33% | YES |
| LLY 260220C01025000 | 1025.00 | 47.55 | 44 | 49.75 | 32 | 54 | 40.24% | YES |
| LLY 260220C01075000 | 1075.00 | 21 | 18.65 | 22.3 | 18 | 54 | 38.84% | |
| LLY 260220C00730000 | 730.00 | 338.35 | 325.65 | 330.4 | 1 | 51 | 110.74% | YES |
| LLY 260220C01460000 | 1460.00 | 0.12 | 0 | 4.4 | 4 | 48 | 92.60% | |
| LLY 260220C00800000 | 800.00 | 237.02 | 254.5 | 261.25 | 3 | 48 | 92.64% | YES |
| LLY 260220C01380000 | 1380.00 | 0.6 | 0 | 4.5 | 1 | 45 | 79.61% | |
| LLY 260220C00870000 | 870.00 | 152.1 | 186.1 | 191.75 | 1 | 44 | 53.39% | YES |
| LLY 260220C01085000 | 1085.00 | 16.29 | 14.9 | 18.75 | 4 | 44 | 39.08% | |
| LLY 260220C00590000 | 590.00 | 474.63 | 464.15 | 470.85 | 10 | 43 | 169.65% | YES |
| LLY 260220C00670000 | 670.00 | 398.1 | 384.85 | 390.95 | 4 | 39 | 137.74% | YES |
| LLY 260220C00690000 | 690.00 | 343.55 | 364.65 | 370.95 | 3 | 37 | 130.07% | YES |
| LLY 260220C00710000 | 710.00 | 348 | 344.9 | 351 | 1 | 35 | 122.97% | YES |
| LLY 260220C00660000 | 660.00 | 370 | 394.05 | 400.9 | 1 | 34 | 141.21% | YES |
| LLY 260220C00640000 | 640.00 | 410.75 | 414.2 | 420.9 | 1 | 32 | 149.19% | YES |
| LLY 260220C00985000 | 985.00 | 68.7 | 75.65 | 82.3 | 4 | 32 | 45.83% | YES |
| LLY 260220C00910000 | 910.00 | 137.03 | 145.5 | 152.4 | 8 | 30 | 60.69% | YES |
| LLY 260220C00770000 | 770.00 | 270.12 | 285.75 | 291.15 | 2 | 29 | 71.39% | YES |
| LLY 260220C00540000 | 540.00 | 224.85 | 299 | 307.75 | 2 | 29 | 0.00% | YES |
| LLY 260220C00350000 | 350.00 | 761.05 | 704 | 711.85 | 20 | 29 | 319.38% | YES |
| LLY 260220C00630000 | 630.00 | 389.31 | 413.2 | 419.6 | 3 | 28 | 0.00% | YES |
| LLY 260220C00620000 | 620.00 | 480 | 434.2 | 440.85 | 2 | 27 | 156.91% | YES |
| LLY 260220C00830000 | 830.00 | 224.15 | 226.55 | 231.4 | 1 | 27 | 64.97% | YES |
| LLY 260220C00790000 | 790.00 | 230 | 264.95 | 271.2 | 1 | 26 | 95.78% | YES |
| LLY 260220C00580000 | 580.00 | 281 | 468.55 | 476.15 | 1 | 25 | 0.00% | YES |
| LLY 260220C00680000 | 680.00 | 392.22 | 375.55 | 380.95 | 1 | 24 | 83.79% | YES |
| LLY 260220C00450000 | 450.00 | 656.77 | 604.05 | 610.75 | 1 | 21 | 237.40% | YES |
| LLY 260220C01015000 | 1015.00 | 42.08 | 51.2 | 57 | 18 | 20 | 40.96% | YES |
| LLY 260220C00430000 | 430.00 | 647.84 | 624.05 | 630.75 | 1 | 17 | 248.95% | YES |
| LLY 260220C00550000 | 550.00 | 489.1 | 504.1 | 510.8 | 1 | 17 | 187.04% | YES |
| LLY 260220C00400000 | 400.00 | 690.1 | 654.05 | 660.75 | 1 | 16 | 267.33% | YES |
| LLY 260220C00500000 | 500.00 | 564 | 554.1 | 560.8 | 1 | 15 | 211.33% | YES |
| LLY 260220C00560000 | 560.00 | 540.77 | 494.15 | 500.85 | 4 | 15 | 183.01% | YES |
| LLY 260220C00470000 | 470.00 | 639.34 | 584.1 | 590.8 | 2 | 11 | 227.08% | YES |
| LLY 260220C00390000 | 390.00 | 274.85 | 340 | 343.7 | 2 | 11 | 0.00% | YES |
| LLY 260220C01440000 | 1440.00 | 0.3 | 0 | 4.4 | 3 | 11 | 89.38% | |
| LLY 260220C00490000 | 490.00 | 247.95 | 242.95 | 248.95 | 2 | 10 | 0.00% | YES |
| LLY 260220C00460000 | 460.00 | 613.44 | 583 | 590.55 | 1 | 9 | 0.00% | YES |
| LLY 260220C00410000 | 410.00 | 325.9 | 320.4 | 324.35 | 2 | 9 | 0.00% | YES |
| LLY 260220C00530000 | 530.00 | 528.1 | 524.1 | 530.8 | 1 | 8 | 196.48% | YES |
| LLY 260220C00360000 | 360.00 | 376.65 | 368.8 | 373.1 | 0 | 8 | 0.00% | YES |
| LLY 260220C00420000 | 420.00 | 314.2 | 309.85 | 315.75 | 6 | 7 | 0.00% | YES |
| LLY 260220C00520000 | 520.00 | 553.17 | 534.1 | 540.8 | 1 | 7 | 201.34% | YES |
| LLY 260220C00610000 | 610.00 | 472.75 | 433.15 | 439.35 | 1 | 6 | 0.00% | YES |
| LLY 260220C00440000 | 440.00 | 295.1 | 291.35 | 295.6 | 6 | 5 | 0.00% | YES |
| LLY 260220C00975000 | 975.00 | 71.25 | 84.6 | 90.75 | 5 | 4 | 46.57% | YES |
| LLY 260220C00510000 | 510.00 | 540 | 544.1 | 550.8 | 1 | 4 | 206.27% | YES |
| LLY 260220C00380000 | 380.00 | 658.95 | 674.05 | 680.75 | 1 | 4 | 280.42% | YES |
| LLY 260220C00480000 | 480.00 | 244.15 | 252.9 | 257.45 | 2 | 3 | 0.00% | YES |
| LLY 260220C00570000 | 570.00 | 539.72 | 484.15 | 490.85 | 2 | 3 | 178.49% | YES |
| LLY 260220C00370000 | 370.00 | 663.7 | 691.05 | 697.8 | 1 | 1 | 335.06% | YES |
The table below lists all put options on LLY expiring on 2026-02-20. 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 260220P00900000 | 900.00 | 1.51 | 0.8 | 2.29 | 123 | 1991 | 51.58% | |
| LLY 260220P00880000 | 880.00 | 1.2 | 0.7 | 2.96 | 95 | 1941 | 59.31% | |
| LLY 260220P00890000 | 890.00 | 1.22 | 1.03 | 1.99 | 272 | 1176 | 54.27% | |
| LLY 260220P01000000 | 1000.00 | 9.81 | 8.5 | 11.75 | 113 | 1109 | 44.35% | |
| LLY 260220P00630000 | 630.00 | 0.1 | 0 | 0.41 | 30 | 891 | 108.30% | |
| LLY 260220P00990000 | 990.00 | 7.6 | 6.9 | 9.55 | 36 | 805 | 44.62% | |
| LLY 260220P00920000 | 920.00 | 2.08 | 1.29 | 4.25 | 25 | 790 | 51.77% | |
| LLY 260220P00910000 | 910.00 | 1.57 | 0 | 3.4 | 45 | 658 | 57.59% | |
| LLY 260220P01030000 | 1030.00 | 17.42 | 15.45 | 19.4 | 34 | 521 | 41.73% | |
| LLY 260220P00950000 | 950.00 | 3.46 | 3.05 | 3.75 | 49 | 519 | 45.64% | |
| LLY 260220P00970000 | 970.00 | 5.02 | 4.4 | 7.05 | 56 | 479 | 47.33% | |
| LLY 260220P00700000 | 700.00 | 0.38 | 0 | 4.4 | 9 | 465 | 121.29% | |
| LLY 260220P00600000 | 600.00 | 0.09 | 0 | 0.43 | 21 | 452 | 118.26% | |
| LLY 260220P00870000 | 870.00 | 1.66 | 0.08 | 2.96 | 21 | 445 | 60.23% | |
| LLY 260220P00980000 | 980.00 | 6.95 | 4.7 | 7.35 | 54 | 445 | 44.18% | |
| LLY 260220P00960000 | 960.00 | 4.16 | 3.6 | 4.8 | 45 | 408 | 45.35% | |
| LLY 260220P00620000 | 620.00 | 0.2 | 0 | 4.35 | 34 | 407 | 151.62% | |
| LLY 260220P01070000 | 1070.00 | 56.43 | 31.75 | 37.5 | 25 | 394 | 40.59% | YES |
| LLY 260220P00850000 | 850.00 | 0.74 | 0.6 | 1.6 | 11 | 390 | 62.61% | |
| LLY 260220P00750000 | 750.00 | 0.4 | 0.2 | 0.8 | 381 | 359 | 82.81% | |
| LLY 260220P00820000 | 820.00 | 0.83 | 0.48 | 4.8 | 8 | 358 | 83.29% | |
| LLY 260220P01040000 | 1040.00 | 21.42 | 19.3 | 23.05 | 62 | 335 | 41.26% | |
| LLY 260220P00660000 | 660.00 | 0.17 | 0 | 0.35 | 1 | 332 | 97.66% | |
| LLY 260220P00610000 | 610.00 | 0.06 | 0 | 0.11 | 17 | 304 | 101.17% | |
| LLY 260220P00800000 | 800.00 | 0.45 | 0.02 | 4.7 | 29 | 290 | 88.06% | |
| LLY 260220P00830000 | 830.00 | 0.57 | 0.3 | 1.14 | 12 | 271 | 64.06% | |
| LLY 260220P01100000 | 1100.00 | 72.5 | 53.45 | 58 | 4 | 265 | 42.24% | YES |
| LLY 260220P00650000 | 650.00 | 0.14 | 0 | 2.35 | 24 | 255 | 127.00% | |
| LLY 260220P01020000 | 1020.00 | 14.82 | 12.55 | 16.2 | 61 | 252 | 42.19% | |
| LLY 260220P00940000 | 940.00 | 2.75 | 1.8 | 3.55 | 23 | 246 | 48.29% | |
| LLY 260220P01080000 | 1080.00 | 41.55 | 39.7 | 44.2 | 8 | 241 | 41.54% | YES |
| LLY 260220P00670000 | 670.00 | 0.22 | 0 | 4.4 | 9 | 217 | 132.40% | |
| LLY 260220P00930000 | 930.00 | 2.44 | 2.14 | 3.1 | 41 | 216 | 49.91% | |
| LLY 260220P01010000 | 1010.00 | 11.41 | 10.6 | 12.4 | 20 | 214 | 41.00% | |
| LLY 260220P01060000 | 1060.00 | 30.35 | 28.5 | 32.05 | 14 | 214 | 40.65% | YES |
| LLY 260220P00690000 | 690.00 | 0.08 | 0 | 4.4 | 14 | 207 | 124.95% | |
| LLY 260220P00840000 | 840.00 | 0.68 | 0.39 | 1.52 | 5 | 206 | 64.01% | |
| LLY 260220P00580000 | 580.00 | 0.05 | 0 | 0.1 | 15 | 184 | 108.98% | |
| LLY 260220P01050000 | 1050.00 | 24.66 | 23.55 | 27.25 | 91 | 183 | 40.89% | |
| LLY 260220P00380000 | 380.00 | 0.01 | 0 | 0.05 | 37 | 179 | 171.09% | |
| LLY 260220P00680000 | 680.00 | 0.16 | 0 | 0.96 | 53 | 174 | 103.17% | |
| LLY 260220P00390000 | 390.00 | 0.04 | 0 | 0.1 | 27 | 173 | 176.56% | |
| LLY 260220P00500000 | 500.00 | 0.08 | 0 | 4.3 | 84 | 171 | 204.79% | |
| LLY 260220P01025000 | 1025.00 | 16.25 | 14.45 | 17.8 | 13 | 170 | 42.04% | |
| LLY 260220P01120000 | 1120.00 | 40.05 | 68.65 | 73 | 539 | 165 | 42.38% | YES |
| LLY 260220P00780000 | 780.00 | 0.51 | 0.32 | 0.8 | 28 | 164 | 75.49% | |
| LLY 260220P00790000 | 790.00 | 0.33 | 0.01 | 0.61 | 32 | 160 | 67.38% | |
| LLY 260220P00720000 | 720.00 | 0.29 | 0 | 4.45 | 91 | 146 | 114.36% | |
| LLY 260220P00860000 | 860.00 | 0.87 | 0.58 | 5.05 | 14 | 135 | 71.19% | |
| LLY 260220P00640000 | 640.00 | 0.14 | 0 | 1.44 | 41 | 134 | 122.07% | |
| LLY 260220P00510000 | 510.00 | 0.17 | 0 | 4.3 | 80 | 127 | 199.88% | |
| LLY 260220P00550000 | 550.00 | 0.05 | 0 | 0.1 | 5 | 119 | 117.97% | |
| LLY 260220P00810000 | 810.00 | 0.44 | 0 | 1.09 | 20 | 119 | 66.94% | |
| LLY 260220P00975000 | 975.00 | 5.58 | 5.2 | 6.45 | 62 | 116 | 44.07% | |
| LLY 260220P00560000 | 560.00 | 0.06 | 0 | 0.15 | 79 | 113 | 118.95% | |
| LLY 260220P00760000 | 760.00 | 0.21 | 0 | 0.98 | 180 | 112 | 79.79% | |
| LLY 260220P00730000 | 730.00 | 0.13 | 0 | 0.5 | 36 | 109 | 81.49% | |
| LLY 260220P00710000 | 710.00 | 0.2 | 0 | 0.9 | 17 | 103 | 93.31% | |
| LLY 260220P00350000 | 350.00 | 0.14 | 0 | 4.3 | 10 | 102 | 293.34% | |
| LLY 260220P00540000 | 540.00 | 0.06 | 0 | 0.1 | 64 | 95 | 121.09% | |
| LLY 260220P01110000 | 1110.00 | 95.5 | 59.35 | 65.2 | 3 | 89 | 42.13% | YES |
| LLY 260220P00740000 | 740.00 | 0.31 | 0 | 1.47 | 132 | 88 | 90.23% | |
| LLY 260220P00480000 | 480.00 | 0.04 | 0 | 0.04 | 10 | 83 | 131.25% | |
| LLY 260220P01035000 | 1035.00 | 18.44 | 17.45 | 21.1 | 3 | 83 | 41.40% | |
| LLY 260220P01130000 | 1130.00 | 83 | 75.1 | 82.1 | 1 | 82 | 44.39% | YES |
| LLY 260220P01055000 | 1055.00 | 28.1 | 24.85 | 29.35 | 17 | 82 | 40.46% | |
| LLY 260220P00995000 | 995.00 | 9.65 | 7.6 | 10.75 | 4 | 81 | 44.75% | |
| LLY 260220P00590000 | 590.00 | 0.08 | 0 | 4.3 | 66 | 78 | 163.72% | |
| LLY 260220P01005000 | 1005.00 | 11.45 | 7.05 | 12.75 | 7 | 77 | 43.83% | |
| LLY 260220P00370000 | 370.00 | 0.01 | 0 | 4.3 | 49 | 76 | 279.49% | |
| LLY 260220P00530000 | 530.00 | 0.05 | 0 | 0.1 | 57 | 75 | 124.22% | |
| LLY 260220P01090000 | 1090.00 | 50.6 | 46.35 | 50.1 | 32 | 63 | 40.79% | YES |
| LLY 260220P00770000 | 770.00 | 0.27 | 0.1 | 0.92 | 41 | 63 | 77.34% | |
| LLY 260220P00430000 | 430.00 | 0.01 | 0 | 0.1 | 5 | 59 | 159.77% | |
| LLY 260220P00490000 | 490.00 | 0.15 | 0 | 4.3 | 10 | 58 | 209.79% | |
| LLY 260220P00360000 | 360.00 | 0.01 | 0 | 0.1 | 2 | 57 | 189.84% | |
| LLY 260220P00410000 | 410.00 | 0.04 | 0 | 0.1 | 5 | 56 | 167.97% | |
| LLY 260220P01180000 | 1180.00 | 122.7 | 121 | 128.25 | 7 | 54 | 51.93% | YES |
| LLY 260220P01200000 | 1200.00 | 188.3 | 140.6 | 147.55 | 1 | 51 | 55.50% | YES |
| LLY 260220P00570000 | 570.00 | 0.04 | 0 | 0.1 | 26 | 50 | 111.72% | |
| LLY 260220P01095000 | 1095.00 | 56.7 | 49.7 | 54.35 | 4 | 49 | 42.00% | YES |
| LLY 260220P00420000 | 420.00 | 0.02 | 0 | 0.1 | 25 | 43 | 163.67% | |
| LLY 260220P01045000 | 1045.00 | 25.6 | 20.5 | 25.1 | 221 | 43 | 41.09% | |
| LLY 260220P00400000 | 400.00 | 0.03 | 0 | 0.08 | 1 | 43 | 168.75% | |
| LLY 260220P00520000 | 520.00 | 0.04 | 0 | 0.07 | 93 | 40 | 123.83% | |
| LLY 260220P00985000 | 985.00 | 6.9 | 6.1 | 9.25 | 11 | 39 | 46.09% | |
| LLY 260220P00450000 | 450.00 | 0.05 | 0 | 0.1 | 1 | 39 | 151.95% | |
| LLY 260220P01140000 | 1140.00 | 125.35 | 84.65 | 90.35 | 1 | 38 | 44.51% | YES |
| LLY 260220P01075000 | 1075.00 | 45.08 | 36.55 | 41.05 | 3 | 33 | 41.41% | YES |
| LLY 260220P01065000 | 1065.00 | 33.27 | 30.4 | 34.7 | 2 | 29 | 40.60% | YES |
| LLY 260220P01015000 | 1015.00 | 15.07 | 11.15 | 15.05 | 14 | 24 | 42.87% | |
| LLY 260220P00440000 | 440.00 | 0.03 | 0 | 0.1 | 42 | 24 | 155.86% | |
| LLY 260220P00470000 | 470.00 | 0.04 | 0 | 0.1 | 44 | 22 | 144.53% | |
| LLY 260220P01085000 | 1085.00 | 51.7 | 42.15 | 46.75 | 12 | 18 | 40.71% | YES |
| LLY 260220P01150000 | 1150.00 | 152.84 | 94.25 | 100.15 | 1 | 13 | 47.30% | YES |
| LLY 260220P01160000 | 1160.00 | 80.1 | 103.9 | 108.65 | 2 | 13 | 47.16% | YES |
| LLY 260220P01105000 | 1105.00 | 52.63 | 55.9 | 61.75 | 2 | 10 | 42.49% | YES |
| LLY 260220P01170000 | 1170.00 | 137.45 | 112.55 | 118.75 | 2 | 9 | 50.29% | YES |
| LLY 260220P01190000 | 1190.00 | 132.9 | 131 | 137.45 | 2 | 9 | 52.61% | YES |
| LLY 260220P00460000 | 460.00 | 0.2 | 0 | 0.1 | 36 | 8 | 148.44% | |
| LLY 260220P01280000 | 1280.00 | 251.8 | 220.3 | 226 | 2 | 8 | 55.58% | YES |
| LLY 260220P01240000 | 1240.00 | 198.8 | 180.9 | 186.8 | 6 | 5 | 51.86% | YES |
| LLY 260220P01220000 | 1220.00 | 184.8 | 161.1 | 167.1 | 1 | 4 | 59.30% | YES |
| LLY 260220P01260000 | 1260.00 | 177.85 | 200.6 | 206.15 | 2 | 3 | 53.25% | YES |
| LLY 260220P01300000 | 1300.00 | 247.25 | 239.8 | 246.35 | 2 | 3 | 58.68% | YES |
| LLY 260220P01340000 | 1340.00 | 287.1 | 280 | 286.2 | 1 | 1 | 65.89% | YES |
| LLY 260220P01115000 | 1115.00 | 100.75 | 63 | 69.2 | 0 | 1 | 42.49% | YES |
| LLY 260220P01380000 | 1380.00 | 305.05 | 319.95 | 326.1 | 0 | 1 | 71.90% | YES |
| LLY 260220P01320000 | 1320.00 | 305.7 | 259.65 | 265.85 | 1 | 0 | 59.38% | YES |
| LLY 260220P01500000 | 1500.00 | 458 | 440.65 | 445.85 | 1 | 0 | 92.46% | YES |
This page displays the full LLY options chain for contracts expiring on 2026-02-20. 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 2026-02-20. 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 2026-02-20. 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 2026-02-20 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 2026-02-20 approaches.
