Detailed LLY options chain for 2026-05-01 – 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 – 2026-05-01 – 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 2026-05-01.
This LLY 2026-05-01 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 2026-05-01. 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 260501C00950000 | 950.00 | 35.05 | 38.1 | 40.45 | 9 | 213 | 47.02% | |
| LLY 260501C01000000 | 1000.00 | 22.63 | 20.7 | 23.75 | 7 | 68 | 46.01% | |
| LLY 260501C00940000 | 940.00 | 46.85 | 41.85 | 46.1 | 2 | 42 | 48.54% | |
| LLY 260501C01180000 | 1180.00 | 3.15 | 2 | 3.5 | 2 | 28 | 48.77% | |
| LLY 260501C00935000 | 935.00 | 46.74 | 41.5 | 48 | 21 | 22 | 48.40% | |
| LLY 260501C01150000 | 1150.00 | 6.74 | 0.99 | 7.35 | 0 | 20 | 53.42% | |
| LLY 260501C01100000 | 1100.00 | 6.94 | 5.75 | 7.65 | 21 | 16 | 46.32% | |
| LLY 260501C00980000 | 980.00 | 28.76 | 25.75 | 29.7 | 1 | 15 | 46.44% | |
| LLY 260501C00900000 | 900.00 | 55.2 | 60.5 | 65.2 | 7 | 14 | 49.18% | YES |
| LLY 260501C01210000 | 1210.00 | 1.82 | 0.01 | 3.8 | 10 | 13 | 53.35% | |
| LLY 260501C00920000 | 920.00 | 46.6 | 49.65 | 54.3 | 3 | 12 | 48.17% | |
| LLY 260501C01070000 | 1070.00 | 10.68 | 6.2 | 13.65 | 4 | 12 | 49.85% | |
| LLY 260501C00930000 | 930.00 | 42.34 | 43.85 | 49.4 | 2 | 11 | 47.78% | |
| LLY 260501C01140000 | 1140.00 | 3.65 | 3.15 | 8.45 | 2 | 10 | 53.92% | |
| LLY 260501C01020000 | 1020.00 | 19 | 13.8 | 20.1 | 7 | 9 | 47.03% | |
| LLY 260501C00910000 | 910.00 | 55.75 | 54.3 | 59.55 | 2 | 8 | 48.62% | YES |
| LLY 260501C00975000 | 975.00 | 30.6 | 28.2 | 31.45 | 4 | 7 | 46.65% | |
| LLY 260501C01010000 | 1010.00 | 20 | 18.35 | 21.8 | 2 | 7 | 46.48% | |
| LLY 260501C00925000 | 925.00 | 44.45 | 47.25 | 51.85 | 3 | 7 | 48.01% | |
| LLY 260501C00905000 | 905.00 | 61.55 | 57.7 | 62.35 | 1 | 7 | 48.90% | YES |
| LLY 260501C01005000 | 1005.00 | 23.72 | 19.9 | 22.5 | 4 | 6 | 45.99% | |
| LLY 260501C01060000 | 1060.00 | 10.6 | 10.45 | 13.2 | 2 | 6 | 47.39% | |
| LLY 260501C00915000 | 915.00 | 48.72 | 53.5 | 57.1 | 1 | 6 | 48.58% | YES |
| LLY 260501C00985000 | 985.00 | 28.37 | 24.8 | 28.75 | 4 | 6 | 46.92% | |
| LLY 260501C00990000 | 990.00 | 25.4 | 23.55 | 28.15 | 3 | 6 | 47.69% | |
| LLY 260501C00965000 | 965.00 | 34.5 | 30.5 | 34.75 | 6 | 6 | 46.71% | |
| LLY 260501C00970000 | 970.00 | 32.5 | 27.15 | 33 | 6 | 6 | 46.62% | |
| LLY 260501C00995000 | 995.00 | 28 | 22.2 | 25 | 2 | 5 | 45.98% | |
| LLY 260501C00960000 | 960.00 | 35 | 32.65 | 36.7 | 23 | 5 | 46.92% | |
| LLY 260501C01110000 | 1110.00 | 8.5 | 2.78 | 10.4 | 3 | 5 | 52.34% | |
| LLY 260501C01030000 | 1030.00 | 14.5 | 12.8 | 17.4 | 1 | 4 | 46.31% | |
| LLY 260501C01050000 | 1050.00 | 12.4 | 12.4 | 14.65 | 26 | 4 | 47.25% | |
| LLY 260501C01040000 | 1040.00 | 16.84 | 10.65 | 17.5 | 1 | 3 | 48.54% | |
| LLY 260501C01055000 | 1055.00 | 15.58 | 8.2 | 14.2 | 1 | 3 | 47.68% | |
| LLY 260501C01075000 | 1075.00 | 9.5 | 7.95 | 13.1 | 1 | 3 | 50.06% | |
| LLY 260501C01120000 | 1120.00 | 5.5 | 1.97 | 6 | 3 | 3 | 46.41% | |
| LLY 260501C01135000 | 1135.00 | 4.4 | 1.98 | 6.85 | 1 | 3 | 50.28% | |
| LLY 260501C01095000 | 1095.00 | 6.25 | 6.55 | 8.35 | 2 | 3 | 46.66% | |
| LLY 260501C00945000 | 945.00 | 42.9 | 37.8 | 42.7 | 0 | 3 | 47.31% | |
| LLY 260501C01015000 | 1015.00 | 40.27 | 16.15 | 20 | 4 | 3 | 45.78% | |
| LLY 260501C00820000 | 820.00 | 122.7 | 114.7 | 120.25 | 0 | 2 | 51.61% | YES |
| LLY 260501C01115000 | 1115.00 | 19.65 | 2.65 | 9.9 | 2 | 2 | 52.39% | |
| LLY 260501C01035000 | 1035.00 | 16.25 | 10.85 | 17.85 | 2 | 2 | 47.88% | |
| LLY 260501C00875000 | 875.00 | 81.95 | 75.45 | 81.25 | 1 | 2 | 51.29% | YES |
| LLY 260501C01200000 | 1200.00 | 3.4 | 0.01 | 6.4 | 1 | 2 | 50.37% | |
| LLY 260501C01250000 | 1250.00 | 1.44 | 0.01 | 5.5 | 1 | 2 | 54.65% | |
| LLY 260501C01145000 | 1145.00 | 4.7 | 0.36 | 8.35 | 1 | 1 | 54.50% | |
| LLY 260501C01105000 | 1105.00 | 23.55 | 4.9 | 7.8 | 0 | 1 | 47.37% | |
| LLY 260501C01065000 | 1065.00 | 10.17 | 9.15 | 12.1 | 1 | 1 | 46.89% | |
| LLY 260501C00895000 | 895.00 | 63.82 | 62.8 | 69.4 | 2 | 1 | 50.58% | YES |
| LLY 260501C00890000 | 890.00 | 74.55 | 65.7 | 72 | 0 | 1 | 50.52% | YES |
| LLY 260501C00860000 | 860.00 | 86.8 | 85.1 | 90.9 | 1 | 1 | 51.91% | YES |
| LLY 260501C01080000 | 1080.00 | 7.75 | 7.75 | 10.4 | 1 | 1 | 47.24% | |
| LLY 260501C01090000 | 1090.00 | 13.02 | 6.7 | 10.05 | 0 | 1 | 48.46% | |
| LLY 260501C01155000 | 1155.00 | 14.7 | 0.84 | 7.8 | 0 | 1 | 54.99% | |
| LLY 260501C01025000 | 1025.00 | 21.74 | 12.8 | 20.25 | 1 | 1 | 48.31% | |
| LLY 260501C01165000 | 1165.00 | 3.67 | 0.59 | 7.4 | 1 | 0 | 55.68% |
The table below lists all put options on LLY expiring on 2026-05-01. 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 260501P00830000 | 830.00 | 21.27 | 19.45 | 22.5 | 10 | 959 | 49.92% | |
| LLY 260501P00985000 | 985.00 | 94.97 | 90 | 95.5 | 750 | 705 | 45.11% | YES |
| LLY 260501P00950000 | 950.00 | 65.55 | 67.85 | 72.8 | 3 | 270 | 45.86% | YES |
| LLY 260501P00890000 | 890.00 | 38.41 | 38.25 | 43.9 | 1 | 125 | 48.94% | |
| LLY 260501P00895000 | 895.00 | 49.2 | 40.35 | 45.1 | 110 | 97 | 47.95% | |
| LLY 260501P00910000 | 910.00 | 48.32 | 47.1 | 50.8 | 1 | 95 | 46.51% | |
| LLY 260501P00850000 | 850.00 | 30.37 | 23.9 | 29.1 | 1 | 34 | 50.12% | |
| LLY 260501P00980000 | 980.00 | 88.95 | 85.35 | 92.4 | 22 | 26 | 45.54% | YES |
| LLY 260501P00720000 | 720.00 | 8.2 | 2.9 | 9.15 | 3 | 23 | 56.36% | |
| LLY 260501P00845000 | 845.00 | 28.97 | 23.25 | 26.75 | 1 | 18 | 49.46% | |
| LLY 260501P00840000 | 840.00 | 27.45 | 22.15 | 26.9 | 2 | 17 | 51.31% | |
| LLY 260501P00740000 | 740.00 | 8.24 | 5.3 | 8.75 | 11 | 16 | 53.53% | |
| LLY 260501P00900000 | 900.00 | 47.12 | 42.5 | 47.1 | 4 | 13 | 47.62% | |
| LLY 260501P00855000 | 855.00 | 26.77 | 25.8 | 30.55 | 4 | 13 | 49.80% | |
| LLY 260501P00930000 | 930.00 | 68.3 | 55.7 | 61.7 | 2 | 13 | 46.60% | YES |
| LLY 260501P00750000 | 750.00 | 6.59 | 3.5 | 9.75 | 1 | 12 | 50.16% | |
| LLY 260501P00970000 | 970.00 | 79.95 | 79.65 | 85.1 | 20 | 11 | 45.19% | YES |
| LLY 260501P00790000 | 790.00 | 15.63 | 9.35 | 15.55 | 1 | 10 | 53.82% | |
| LLY 260501P00800000 | 800.00 | 17.63 | 11 | 17.3 | 1 | 10 | 53.13% | |
| LLY 260501P00860000 | 860.00 | 31.3 | 25.85 | 32.45 | 1 | 10 | 49.86% | |
| LLY 260501P00935000 | 935.00 | 63.55 | 58.8 | 65 | 1 | 9 | 46.96% | YES |
| LLY 260501P00690000 | 690.00 | 3.2 | 2.69 | 4.95 | 4 | 9 | 57.58% | |
| LLY 260501P00865000 | 865.00 | 29.5 | 29 | 33.3 | 0 | 9 | 48.86% | |
| LLY 260501P00880000 | 880.00 | 36.78 | 32.95 | 39.85 | 6 | 9 | 49.28% | |
| LLY 260501P00820000 | 820.00 | 18.94 | 15.05 | 22.1 | 1 | 8 | 52.69% | |
| LLY 260501P00870000 | 870.00 | 32.25 | 31.3 | 35.85 | 2 | 8 | 49.41% | |
| LLY 260501P00940000 | 940.00 | 66.35 | 61.4 | 66.95 | 4 | 8 | 46.09% | YES |
| LLY 260501P01020000 | 1020.00 | 128.89 | 116 | 122.45 | 1 | 6 | 45.62% | YES |
| LLY 260501P00700000 | 700.00 | 4.25 | 3 | 5.65 | 5 | 6 | 56.76% | |
| LLY 260501P00920000 | 920.00 | 53.89 | 52.2 | 57 | 2 | 6 | 47.33% | YES |
| LLY 260501P00810000 | 810.00 | 16.53 | 15.5 | 17.95 | 2 | 6 | 50.92% | |
| LLY 260501P00610000 | 610.00 | 1.37 | 0.67 | 2.07 | 5 | 6 | 64.54% | |
| LLY 260501P00960000 | 960.00 | 75.53 | 73.7 | 78.7 | 5 | 6 | 45.43% | YES |
| LLY 260501P00965000 | 965.00 | 92.09 | 75.7 | 83.15 | 2 | 5 | 46.46% | YES |
| LLY 260501P01010000 | 1010.00 | 113.13 | 107.7 | 114.2 | 1 | 5 | 45.17% | YES |
| LLY 260501P00770000 | 770.00 | 7.15 | 7.15 | 12.4 | 1 | 5 | 50.82% | |
| LLY 260501P00925000 | 925.00 | 65.7 | 54.2 | 59.2 | 2 | 5 | 46.86% | YES |
| LLY 260501P00915000 | 915.00 | 51.37 | 49.7 | 54.4 | 2 | 5 | 47.38% | |
| LLY 260501P00630000 | 630.00 | 2.19 | 0.87 | 2.82 | 2 | 5 | 63.12% | |
| LLY 260501P00680000 | 680.00 | 3.6 | 1.74 | 5.5 | 16 | 4 | 59.30% | |
| LLY 260501P00780000 | 780.00 | 10.29 | 8.5 | 13.55 | 1 | 4 | 50.13% | |
| LLY 260501P00885000 | 885.00 | 44.16 | 35.8 | 42.2 | 3 | 4 | 49.43% | |
| LLY 260501P00990000 | 990.00 | 106.4 | 93.8 | 98.95 | 2 | 4 | 44.95% | YES |
| LLY 260501P00650000 | 650.00 | 1.97 | 1 | 3.1 | 3 | 4 | 59.69% | |
| LLY 260501P00640000 | 640.00 | 1.96 | 1.19 | 3.95 | 4 | 4 | 64.60% | |
| LLY 260501P01035000 | 1035.00 | 141.61 | 127.4 | 134.35 | 1 | 3 | 45.41% | YES |
| LLY 260501P01005000 | 1005.00 | 102.15 | 105.1 | 110.6 | 2 | 3 | 45.41% | YES |
| LLY 260501P01000000 | 1000.00 | 116.7 | 101 | 106.9 | 1 | 3 | 45.49% | YES |
| LLY 260501P01030000 | 1030.00 | 141.27 | 122.15 | 130.4 | 1 | 3 | 45.55% | YES |
| LLY 260501P00760000 | 760.00 | 11 | 5.5 | 10.45 | 2 | 2 | 50.28% | |
| LLY 260501P00975000 | 975.00 | 85.3 | 83.35 | 88.75 | 2 | 2 | 45.39% | YES |
| LLY 260501P01025000 | 1025.00 | 137.23 | 117.45 | 126.25 | 2 | 2 | 45.42% | YES |
| LLY 260501P00875000 | 875.00 | 37.9 | 32.35 | 37.2 | 1 | 2 | 48.78% | |
| LLY 260501P00825000 | 825.00 | 17.5 | 18.45 | 21.35 | 1 | 2 | 50.24% | |
| LLY 260501P01040000 | 1040.00 | 146.5 | 132 | 137.45 | 1 | 1 | 44.18% | YES |
| LLY 260501P00835000 | 835.00 | 19.14 | 20.75 | 24.6 | 0 | 1 | 50.57% | |
| LLY 260501P00730000 | 730.00 | 4.62 | 2.62 | 9.9 | 0 | 1 | 54.39% | |
| LLY 260501P00955000 | 955.00 | 49 | 70.5 | 76.1 | 0 | 1 | 45.98% | YES |
| LLY 260501P00660000 | 660.00 | 2.25 | 0.35 | 3.25 | 6 | 1 | 56.10% | |
| LLY 260501P01060000 | 1060.00 | 108.52 | 149.1 | 155.45 | 0 | 1 | 45.53% | YES |
| LLY 260501P01180000 | 1180.00 | 267.43 | 261.65 | 268.2 | 0 | 1 | 51.50% | YES |
| LLY 260501P00995000 | 995.00 | 113.8 | 97.45 | 103.35 | 1 | 1 | 45.66% | YES |
| LLY 260501P01015000 | 1015.00 | 129.32 | 112.45 | 118.4 | 1 | 1 | 45.49% | YES |
| LLY 260501P01065000 | 1065.00 | 145.77 | 153.4 | 159.85 | 0 | 1 | 45.64% | YES |
| LLY 260501P01045000 | 1045.00 | 150.83 | 135.8 | 142.6 | 1 | 1 | 45.37% | YES |
| LLY 260501P01050000 | 1050.00 | 95.45 | 141.3 | 146.85 | 0 | 1 | 45.42% | YES |
| LLY 260501P01055000 | 1055.00 | 151.55 | 145.5 | 151.15 | 1 | 1 | 45.50% | YES |
| LLY 260501P00945000 | 945.00 | 78.69 | 65.45 | 70.6 | 2 | 0 | 46.64% | YES |
This page displays the full LLY options chain for contracts expiring on 2026-05-01. 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 2026-05-01. 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 2026-05-01. 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 2026-05-01 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 2026-05-01 approaches.
