Detailed LLY options chain for 2026-09-25 – 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 – 2026-09-25 – 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 2026-09-25.
This LLY 2026-09-25 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 2026-09-25. 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 260925C01220000 | 1220.00 | 1.17 | 1.05 | 1.4 | 2530 | 3553 | 30.65% | |
| LLY 260925C01235000 | 1235.00 | 0.46 | 0.3 | 0.59 | 503 | 1650 | 32.86% | |
| LLY 260925C01200000 | 1200.00 | 4.7 | 4 | 5.8 | 1708 | 1477 | 32.48% | |
| LLY 260925C01250000 | 1250.00 | 0.17 | 0.15 | 0.3 | 806 | 1091 | 36.04% | |
| LLY 260925C01580000 | 1580.00 | 0.03 | 0 | 0.05 | 1 | 747 | 121.88% | |
| LLY 260925C01540000 | 1540.00 | 0.01 | 0 | 10 | 13 | 725 | 219.46% | |
| LLY 260925C01230000 | 1230.00 | 0.62 | 0.25 | 0.62 | 234 | 621 | 30.53% | |
| LLY 260925C01600000 | 1600.00 | 0.08 | 0 | 0.01 | 200 | 593 | 112.50% | |
| LLY 260925C01500000 | 1500.00 | 0.02 | 0 | 0.08 | 7 | 572 | 105.86% | |
| LLY 260925C01400000 | 1400.00 | 0.01 | 0 | 0.05 | 12 | 442 | 74.22% | |
| LLY 260925C01275000 | 1275.00 | 0.04 | 0 | 0.18 | 208 | 398 | 43.85% | |
| LLY 260925C01260000 | 1260.00 | 0.16 | 0.05 | 0.28 | 137 | 389 | 40.14% | |
| LLY 260925C01560000 | 1560.00 | 0.01 | 0 | 0.01 | 4 | 389 | 103.13% | |
| LLY 260925C01225000 | 1225.00 | 0.44 | 0.82 | 1.05 | 785 | 369 | 31.40% | |
| LLY 260925C01620000 | 1620.00 | 0.53 | 0 | 10 | 32 | 347 | 251.49% | |
| LLY 260925C01180000 | 1180.00 | 14.39 | 10.2 | 15.2 | 236 | 303 | 34.14% | YES |
| LLY 260925C01185000 | 1185.00 | 18 | 9.15 | 16 | 231 | 287 | 44.17% | |
| LLY 260925C01360000 | 1360.00 | 0.04 | 0 | 10 | 2 | 266 | 135.19% | |
| LLY 260925C01190000 | 1190.00 | 8.49 | 6.65 | 10 | 221 | 263 | 33.82% | |
| LLY 260925C01175000 | 1175.00 | 25.03 | 14.7 | 19.7 | 143 | 253 | 38.59% | YES |
| LLY 260925C01300000 | 1300.00 | 0.02 | 0 | 0.04 | 251 | 248 | 45.31% | |
| LLY 260925C01170000 | 1170.00 | 24.65 | 18.3 | 30 | 164 | 235 | 60.37% | YES |
| LLY 260925C01210000 | 1210.00 | 2.6 | 1.78 | 3.25 | 454 | 232 | 32.37% | |
| LLY 260925C01215000 | 1215.00 | 1.6 | 1.25 | 2.32 | 253 | 231 | 32.14% | |
| LLY 260925C01245000 | 1245.00 | 0.35 | 0.08 | 0.59 | 53 | 208 | 38.01% | |
| LLY 260925C01335000 | 1335.00 | 0.08 | 0 | 1.67 | 4 | 206 | 83.59% | |
| LLY 260925C01265000 | 1265.00 | 0.09 | 0.05 | 0.14 | 9 | 202 | 38.38% | |
| LLY 260925C01280000 | 1280.00 | 0.08 | 0.04 | 0.12 | 109 | 198 | 43.56% | |
| LLY 260925C01255000 | 1255.00 | 0.21 | 0.1 | 0.28 | 44 | 191 | 37.89% | |
| LLY 260925C01270000 | 1270.00 | 0.11 | 0 | 0.16 | 76 | 189 | 41.11% | |
| LLY 260925C01160000 | 1160.00 | 30 | 26.35 | 33.3 | 91 | 189 | 49.73% | YES |
| LLY 260925C01290000 | 1290.00 | 0.02 | 0 | 0.54 | 8 | 188 | 52.73% | |
| LLY 260925C01150000 | 1150.00 | 44.14 | 34.95 | 42.7 | 50 | 171 | 56.89% | YES |
| LLY 260925C01155000 | 1155.00 | 37.68 | 30.55 | 39.5 | 39 | 169 | 58.74% | YES |
| LLY 260925C01240000 | 1240.00 | 0.37 | 0.3 | 0.48 | 456 | 167 | 34.08% | |
| LLY 260925C01295000 | 1295.00 | 0.15 | 0 | 0.22 | 12 | 147 | 53.27% | |
| LLY 260925C01520000 | 1520.00 | 0.04 | 0 | 0.01 | 32 | 143 | 93.75% | |
| LLY 260925C01480000 | 1480.00 | 0.01 | 0 | 0.85 | 3 | 128 | 128.52% | |
| LLY 260925C01440000 | 1440.00 | 0.01 | 0 | 0.01 | 4 | 127 | 75.00% | |
| LLY 260925C01380000 | 1380.00 | 0.05 | 0 | 0.05 | 1 | 126 | 68.36% | |
| LLY 260925C01340000 | 1340.00 | 0.08 | 0 | 1.07 | 5 | 122 | 79.93% | |
| LLY 260925C01195000 | 1195.00 | 6.55 | 5.05 | 8 | 379 | 119 | 33.97% | |
| LLY 260925C01140000 | 1140.00 | 58 | 44.35 | 51 | 15 | 112 | 58.58% | YES |
| LLY 260925C01165000 | 1165.00 | 28.48 | 21.8 | 31 | 24 | 104 | 53.60% | YES |
| LLY 260925C01640000 | 1640.00 | 0.01 | 0 | 0.01 | 120 | 96 | 121.88% | |
| LLY 260925C01205000 | 1205.00 | 3.5 | 3.55 | 4.35 | 206 | 96 | 32.30% | |
| LLY 260925C01120000 | 1120.00 | 69.71 | 61.9 | 71.75 | 6 | 92 | 78.32% | YES |
| LLY 260925C01145000 | 1145.00 | 45.4 | 39.75 | 47 | 20 | 89 | 58.58% | YES |
| LLY 260925C01420000 | 1420.00 | 0.01 | 0 | 10 | 1 | 88 | 165.60% | |
| LLY 260925C01285000 | 1285.00 | 0.25 | 0 | 0.75 | 12 | 87 | 53.17% | |
| LLY 260925C01320000 | 1320.00 | 0.03 | 0.01 | 0.11 | 12 | 73 | 54.30% | |
| LLY 260925C01345000 | 1345.00 | 0.01 | 0 | 2.67 | 11 | 71 | 95.39% | |
| LLY 260925C01315000 | 1315.00 | 0.08 | 0 | 0.52 | 7 | 65 | 62.55% | |
| LLY 260925C01325000 | 1325.00 | 0.05 | 0 | 0.29 | 10 | 61 | 61.72% | |
| LLY 260925C01130000 | 1130.00 | 60.65 | 54.35 | 61 | 2 | 53 | 66.70% | YES |
| LLY 260925C01330000 | 1330.00 | 0.01 | 0 | 0.05 | 16 | 50 | 53.13% | |
| LLY 260925C01460000 | 1460.00 | 0.03 | 0 | 10 | 21 | 49 | 184.45% | |
| LLY 260925C01135000 | 1135.00 | 57.95 | 48.2 | 57 | 4 | 45 | 67.11% | YES |
| LLY 260925C01310000 | 1310.00 | 0.08 | 0 | 0.1 | 9 | 43 | 53.71% | |
| LLY 260925C01125000 | 1125.00 | 65.78 | 55 | 66.9 | 7 | 35 | 74.96% | YES |
| LLY 260925C01305000 | 1305.00 | 0.08 | 0 | 0.08 | 2 | 28 | 50.59% | |
| LLY 260925C01100000 | 1100.00 | 84.99 | 83.15 | 91.95 | 12 | 23 | 66.04% | YES |
| LLY 260925C01050000 | 1050.00 | 134.91 | 130.75 | 144.9 | 2 | 22 | 100.51% | YES |
| LLY 260925C01000000 | 1000.00 | 186.21 | 183.75 | 195.65 | 10 | 22 | 153.81% | YES |
| LLY 260925C01115000 | 1115.00 | 69 | 68.2 | 77 | 1 | 21 | 56.98% | YES |
| LLY 260925C00900000 | 900.00 | 293.25 | 281.25 | 296 | 2 | 20 | 212.06% | YES |
| LLY 260925C01095000 | 1095.00 | 83.53 | 86.95 | 96.6 | 1 | 18 | 59.84% | YES |
| LLY 260925C01085000 | 1085.00 | 68 | 98.15 | 106.95 | 2 | 18 | 75.44% | YES |
| LLY 260925C01110000 | 1110.00 | 50.64 | 73.2 | 82 | 5 | 17 | 60.18% | YES |
| LLY 260925C01055000 | 1055.00 | 96.73 | 124.05 | 138.25 | 4 | 17 | 62.11% | YES |
| LLY 260925C00895000 | 895.00 | 274.76 | 286.45 | 301.4 | 0 | 16 | 220.19% | YES |
| LLY 260925C01122500 | 1122.50 | 41.86 | 59.85 | 68.65 | 8 | 13 | 73.41% | YES |
| LLY 260925C01090000 | 1090.00 | 65.86 | 89.2 | 106.6 | 2 | 9 | 75.73% | YES |
| LLY 260925C01132500 | 1132.50 | 24.7 | 50.95 | 59.75 | 2 | 9 | 70.29% | YES |
| LLY 260925C00800000 | 800.00 | 393.4 | 382.45 | 396.2 | 4 | 8 | 299.61% | YES |
| LLY 260925C00805000 | 805.00 | 388.47 | 376.6 | 389.45 | 12 | 8 | 270.51% | YES |
| LLY 260925C01080000 | 1080.00 | 87.15 | 102.2 | 116 | 3 | 8 | 92.46% | YES |
| LLY 260925C00795000 | 795.00 | 397.59 | 387.4 | 401.8 | 3 | 8 | 308.28% | YES |
| LLY 260925C01112500 | 1112.50 | 56.95 | 67.2 | 80.5 | 2 | 8 | 90.37% | YES |
| LLY 260925C00790000 | 790.00 | 402.52 | 391.4 | 404.5 | 3 | 8 | 280.13% | YES |
| LLY 260925C00780000 | 780.00 | 411.37 | 401.35 | 414.25 | 5 | 7 | 283.98% | YES |
| LLY 260925C00890000 | 890.00 | 271.47 | 290.9 | 301.8 | 0 | 7 | 158.89% | YES |
| LLY 260925C00815000 | 815.00 | 377.18 | 365.8 | 377.35 | 8 | 6 | 216.80% | YES |
| LLY 260925C00810000 | 810.00 | 382.16 | 371.55 | 381.6 | 16 | 6 | 219.92% | YES |
| LLY 260925C00785000 | 785.00 | 406.44 | 398.1 | 410.2 | 5 | 6 | 308.79% | YES |
| LLY 260925C01075000 | 1075.00 | 101.35 | 106.85 | 117.2 | 4 | 6 | 75.02% | YES |
| LLY 260925C01020000 | 1020.00 | 124 | 163.9 | 175.95 | 3 | 6 | 141.53% | YES |
| LLY 260925C01060000 | 1060.00 | 81.06 | 124.1 | 136 | 1 | 5 | 113.75% | YES |
| LLY 260925C01127500 | 1127.50 | 40.56 | 52.05 | 65.75 | 1 | 5 | 78.85% | YES |
| LLY 260925C00970000 | 970.00 | 200.9 | 212.75 | 223.15 | 10 | 5 | 153.74% | YES |
| LLY 260925C00975000 | 975.00 | 195.6 | 207.25 | 222.4 | 0 | 5 | 173.05% | YES |
| LLY 260925C00960000 | 960.00 | 169.67 | 221.75 | 232.4 | 1 | 5 | 144.14% | YES |
| LLY 260925C00950000 | 950.00 | 201.69 | 229.85 | 241.8 | 2 | 5 | 210.54% | YES |
| LLY 260925C00910000 | 910.00 | 283.58 | 272.65 | 286.75 | 4 | 5 | 219.51% | YES |
| LLY 260925C01070000 | 1070.00 | 61.56 | 113.25 | 126.2 | 3 | 4 | 104.18% | YES |
| LLY 260925C00885000 | 885.00 | 271.85 | 297.55 | 312 | 0 | 4 | 239.38% | YES |
| LLY 260925C01025000 | 1025.00 | 101.02 | 159.15 | 171.45 | 5 | 3 | 141.06% | YES |
| LLY 260925C01040000 | 1040.00 | 94.88 | 142.1 | 152.45 | 4 | 3 | 99.51% | YES |
| LLY 260925C01030000 | 1030.00 | 130.2 | 150.6 | 164.8 | 1 | 3 | 111.62% | YES |
| LLY 260925C01035000 | 1035.00 | 137.85 | 145.4 | 159.55 | 4 | 3 | 105.44% | YES |
| LLY 260925C01105000 | 1105.00 | 60.04 | 76.5 | 86.8 | 2 | 3 | 52.32% | YES |
| LLY 260925C01117500 | 1117.50 | 72.2 | 66.6 | 75.15 | 1 | 2 | 61.28% | YES |
| LLY 260925C00965000 | 965.00 | 206.1 | 218.1 | 227.5 | 0 | 2 | 154.66% | YES |
| LLY 260925C00935000 | 935.00 | 202 | 247.9 | 258.3 | 1 | 1 | 179.42% | YES |
| LLY 260925C00905000 | 905.00 | 264.46 | 277.1 | 291.65 | 0 | 1 | 219.09% | YES |
| LLY 260925C01065000 | 1065.00 | 84.58 | 118.35 | 130.55 | 1 | 1 | 105.64% | YES |
| LLY 260925C00980000 | 980.00 | 169.45 | 202.1 | 213.9 | 2 | 1 | 147.90% | YES |
| LLY 260925C00990000 | 990.00 | 170.6 | 192.4 | 204.9 | 2 | 1 | 149.66% | YES |
| LLY 260925C00875000 | 875.00 | 266.51 | 307.5 | 322.4 | 0 | 1 | 249.37% | YES |
| LLY 260925C00985000 | 985.00 | 173.25 | 197.85 | 210.75 | 0 | 1 | 160.43% | YES |
| LLY 260925C00940000 | 940.00 | 190.49 | 241 | 251.85 | 1 | 1 | 135.35% | YES |
| LLY 260925C00820000 | 820.00 | 344.39 | 361.8 | 373.1 | 0 | 1 | 245.36% | YES |
| LLY 260925C00870000 | 870.00 | 271.5 | 309.6 | 321.8 | 0 | 1 | 275.02% | YES |
| LLY 260925C00825000 | 825.00 | 339.41 | 356.85 | 372.35 | 0 | 1 | 283.89% | YES |
| LLY 260925C00770000 | 770.00 | 352.22 | 412.6 | 422.4 | 0 | 1 | 283.30% | YES |
| LLY 260925C00930000 | 930.00 | 239.8 | 252.6 | 262.2 | 1 | 1 | 170.02% | YES |
| LLY 260925C00945000 | 945.00 | 179.32 | 237.6 | 251.65 | 0 | 1 | 192.72% | YES |
| LLY 260925C00995000 | 995.00 | 188.36 | 188 | 200.75 | 1 | 1 | 154.15% | YES |
| LLY 260925C01010000 | 1010.00 | 172.95 | 171.85 | 182.8 | 0 | 0 | 118.51% | YES |
| LLY 260925C00920000 | 920.00 | 267.27 | 260.95 | 274.05 | 13 | 0 | 178.56% | YES |
| LLY 260925C01015000 | 1015.00 | 208.6 | 0 | 0 | 2 | 0 | 0.00% | YES |
| LLY 260925C00880000 | 880.00 | 308.75 | 0 | 0 | 2 | 0 | 0.00% | YES |
The table below lists all put options on LLY expiring on 2026-09-25. 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 260925P00790000 | 790.00 | 0.07 | 0 | 0.1 | 1 | 1795 | 182.81% | |
| LLY 260925P01060000 | 1060.00 | 0.05 | 0 | 0.27 | 224 | 774 | 62.79% | |
| LLY 260925P01100000 | 1100.00 | 0.06 | 0.04 | 0.06 | 152 | 599 | 40.04% | |
| LLY 260925P01130000 | 1130.00 | 0.21 | 0.06 | 0.35 | 68 | 513 | 34.84% | |
| LLY 260925P00985000 | 985.00 | 0.08 | 0 | 10 | 2 | 403 | 177.12% | |
| LLY 260925P01095000 | 1095.00 | 0.05 | 0.01 | 0.1 | 87 | 398 | 44.82% | |
| LLY 260925P01090000 | 1090.00 | 0.04 | 0 | 0.28 | 46 | 382 | 53.91% | |
| LLY 260925P01110000 | 1110.00 | 0.14 | 0.06 | 0.21 | 25 | 370 | 41.99% | |
| LLY 260925P00915000 | 915.00 | 0.08 | 0 | 0.07 | 5 | 366 | 117.19% | |
| LLY 260925P01120000 | 1120.00 | 0.1 | 0.01 | 0.15 | 119 | 347 | 35.30% | |
| LLY 260925P01150000 | 1150.00 | 0.66 | 0.3 | 1.14 | 235 | 331 | 31.24% | |
| LLY 260925P00720000 | 720.00 | 0.04 | 0 | 7.4 | 1 | 320 | 375.88% | |
| LLY 260925P01160000 | 1160.00 | 1.63 | 1.34 | 2.06 | 100 | 309 | 29.48% | |
| LLY 260925P01145000 | 1145.00 | 0.45 | 0.09 | 0.97 | 53 | 299 | 33.15% | |
| LLY 260925P01140000 | 1140.00 | 0.39 | 0.18 | 0.61 | 515 | 297 | 32.81% | |
| LLY 260925P01155000 | 1155.00 | 0.95 | 0.78 | 1.5 | 49 | 281 | 30.15% | |
| LLY 260925P01080000 | 1080.00 | 0.05 | 0 | 0.13 | 78 | 265 | 53.22% | |
| LLY 260925P00920000 | 920.00 | 0.01 | 0 | 10 | 53 | 259 | 227.05% | |
| LLY 260925P01050000 | 1050.00 | 0.04 | 0 | 0.07 | 54 | 253 | 58.59% | |
| LLY 260925P00710000 | 710.00 | 0.05 | 0 | 10 | 2 | 245 | 407.42% | |
| LLY 260925P01070000 | 1070.00 | 0.08 | 0 | 0.16 | 6 | 243 | 54.69% | |
| LLY 260925P00780000 | 780.00 | 0.05 | 0 | 0.06 | 1 | 223 | 180.47% | |
| LLY 260925P00800000 | 800.00 | 0.01 | 0 | 0.03 | 7 | 207 | 160.94% | |
| LLY 260925P01075000 | 1075.00 | 0.02 | 0 | 0.49 | 10 | 198 | 60.35% | |
| LLY 260925P01065000 | 1065.00 | 0.02 | 0 | 1.12 | 2 | 194 | 73.73% | |
| LLY 260925P00850000 | 850.00 | 4.62 | 0 | 10.05 | 1 | 188 | 283.52% | |
| LLY 260925P01000000 | 1000.00 | 0.02 | 0.01 | 0.03 | 15 | 185 | 75.78% | |
| LLY 260925P00835000 | 835.00 | 0.01 | 0 | 0.01 | 2 | 185 | 134.38% | |
| LLY 260925P00805000 | 805.00 | 0.01 | 0 | 0.04 | 1 | 180 | 162.50% | |
| LLY 260925P01125000 | 1125.00 | 0.25 | 0.1 | 0.39 | 86 | 178 | 38.18% | |
| LLY 260925P01135000 | 1135.00 | 0.3 | 0.08 | 0.54 | 46 | 158 | 34.86% | |
| LLY 260925P00815000 | 815.00 | 0.03 | 0 | 0.01 | 83 | 157 | 143.75% | |
| LLY 260925P01165000 | 1165.00 | 1.33 | 1.34 | 2.57 | 34 | 154 | 27.83% | |
| LLY 260925P01085000 | 1085.00 | 0.05 | 0 | 0.29 | 16 | 152 | 51.66% | |
| LLY 260925P00760000 | 760.00 | 0.01 | 0 | 0.12 | 12 | 146 | 202.34% | |
| LLY 260925P00630000 | 630.00 | 0.02 | 0 | 0.02 | 3 | 146 | 246.88% | |
| LLY 260925P01040000 | 1040.00 | 0.03 | 0 | 0.07 | 17 | 139 | 62.50% | |
| LLY 260925P00810000 | 810.00 | 0.01 | 0 | 0.03 | 3 | 139 | 156.25% | |
| LLY 260925P00890000 | 890.00 | 0.07 | 0 | 10 | 12 | 137 | 250.76% | |
| LLY 260925P00690000 | 690.00 | 0.06 | 0 | 0.02 | 5 | 119 | 212.50% | |
| LLY 260925P00960000 | 960.00 | 0.08 | 0 | 10 | 1 | 119 | 196.13% | |
| LLY 260925P01170000 | 1170.00 | 3.18 | 2.3 | 3.6 | 154 | 119 | 27.48% | |
| LLY 260925P01115000 | 1115.00 | 0.22 | 0.05 | 0.14 | 34 | 118 | 37.31% | |
| LLY 260925P01025000 | 1025.00 | 0.08 | 0 | 0.05 | 4 | 117 | 66.80% | |
| LLY 260925P00830000 | 830.00 | 0.07 | 0 | 10 | 6 | 110 | 299.88% | |
| LLY 260925P00820000 | 820.00 | 0.07 | 0 | 9.35 | 1 | 109 | 304.10% | |
| LLY 260925P01105000 | 1105.00 | 0.01 | 0.01 | 0.36 | 17 | 105 | 48.15% | |
| LLY 260925P00795000 | 795.00 | 0.02 | 0 | 0.01 | 4 | 98 | 150.00% | |
| LLY 260925P00845000 | 845.00 | 0.03 | 0 | 10 | 14 | 96 | 287.37% | |
| LLY 260925P00650000 | 650.00 | 0.01 | 0 | 0.01 | 5 | 95 | 225.00% | |
| LLY 260925P00980000 | 980.00 | 0.02 | 0 | 0.03 | 37 | 92 | 82.03% | |
| LLY 260925P00955000 | 955.00 | 0.08 | 0 | 10 | 4 | 90 | 199.95% | |
| LLY 260925P01055000 | 1055.00 | 0.03 | 0 | 0.28 | 4 | 89 | 65.43% | |
| LLY 260925P00840000 | 840.00 | 0.06 | 0 | 7.5 | 2 | 88 | 275.00% | |
| LLY 260925P00970000 | 970.00 | 0.01 | 0 | 0.08 | 3 | 87 | 93.75% | |
| LLY 260925P01175000 | 1175.00 | 4.56 | 3.4 | 5.5 | 48 | 85 | 28.91% | |
| LLY 260925P00950000 | 950.00 | 0.01 | 0 | 10 | 44 | 84 | 203.78% | |
| LLY 260925P00740000 | 740.00 | 0.15 | 0 | 10 | 35 | 84 | 379.15% | |
| LLY 260925P01035000 | 1035.00 | 0.08 | 0 | 0.07 | 5 | 84 | 64.84% | |
| LLY 260925P00995000 | 995.00 | 0.08 | 0 | 0.08 | 1 | 76 | 82.81% | |
| LLY 260925P00900000 | 900.00 | 0.07 | 0 | 10 | 2 | 74 | 242.80% | |
| LLY 260925P00875000 | 875.00 | 0.07 | 0 | 10 | 4 | 74 | 262.82% | |
| LLY 260925P01015000 | 1015.00 | 0.08 | 0 | 0.08 | 5 | 72 | 74.22% | |
| LLY 260925P00770000 | 770.00 | 0.01 | 0 | 0.07 | 5 | 70 | 188.28% | |
| LLY 260925P00700000 | 700.00 | 0.05 | 0 | 0.01 | 15 | 70 | 196.88% | |
| LLY 260925P00860000 | 860.00 | 0.07 | 0 | 10 | 21 | 68 | 275.00% | |
| LLY 260925P01180000 | 1180.00 | 6.22 | 4.8 | 7.85 | 104 | 67 | 30.36% | |
| LLY 260925P00785000 | 785.00 | 0.02 | 0 | 10 | 1 | 66 | 338.57% | |
| LLY 260925P00660000 | 660.00 | 0.05 | 0 | 0.02 | 1 | 66 | 228.13% | |
| LLY 260925P01030000 | 1030.00 | 0.03 | 0 | 0.05 | 7 | 65 | 64.84% | |
| LLY 260925P01117500 | 1117.50 | 0.1 | 0 | 0.38 | 24 | 63 | 41.99% | |
| LLY 260925P00640000 | 640.00 | 0.01 | 0 | 0.01 | 1 | 62 | 231.25% | |
| LLY 260925P00895000 | 895.00 | 0.07 | 0 | 10 | 12 | 60 | 246.78% | |
| LLY 260925P00825000 | 825.00 | 0.07 | 0 | 0.05 | 2 | 60 | 155.47% | |
| LLY 260925P01045000 | 1045.00 | 0.08 | 0 | 0.08 | 4 | 57 | 61.33% | |
| LLY 260925P00620000 | 620.00 | 0.01 | 0 | 0.01 | 7 | 57 | 237.50% | |
| LLY 260925P01020000 | 1020.00 | 0.08 | 0 | 0.04 | 3 | 56 | 67.58% | |
| LLY 260925P00730000 | 730.00 | 0.01 | 0 | 0.01 | 3 | 55 | 181.25% | |
| LLY 260925P01210000 | 1210.00 | 21.36 | 18.65 | 27.35 | 13 | 54 | 33.01% | YES |
| LLY 260925P01112500 | 1112.50 | 0.94 | 0 | 0.52 | 1 | 54 | 47.07% | |
| LLY 260925P01010000 | 1010.00 | 0.08 | 0 | 0.08 | 3 | 52 | 76.17% | |
| LLY 260925P00880000 | 880.00 | 0.03 | 0 | 0.05 | 14 | 52 | 129.69% | |
| LLY 260925P00925000 | 925.00 | 0.01 | 0 | 10 | 60 | 52 | 223.14% | |
| LLY 260925P00930000 | 930.00 | 0.04 | 0 | 10 | 71 | 51 | 219.25% | |
| LLY 260925P01220000 | 1220.00 | 65.71 | 25.35 | 37.65 | 1 | 50 | 42.03% | YES |
| LLY 260925P01215000 | 1215.00 | 74.82 | 20.05 | 34.4 | 2 | 49 | 44.90% | YES |
| LLY 260925P01190000 | 1190.00 | 9.77 | 8.5 | 12.5 | 92 | 47 | 29.68% | YES |
| LLY 260925P00610000 | 610.00 | 0.01 | 0 | 0.02 | 4 | 45 | 256.25% | |
| LLY 260925P01005000 | 1005.00 | 0.08 | 0 | 0.08 | 2 | 42 | 78.52% | |
| LLY 260925P00670000 | 670.00 | 0.02 | 0 | 0.02 | 3 | 40 | 221.88% | |
| LLY 260925P00870000 | 870.00 | 0.01 | 0 | 10 | 1 | 40 | 266.87% | |
| LLY 260925P00885000 | 885.00 | 0.07 | 0 | 10 | 12 | 38 | 254.76% | |
| LLY 260925P01132500 | 1132.50 | 0.2 | 0.15 | 0.4 | 15 | 38 | 34.30% | |
| LLY 260925P01185000 | 1185.00 | 8 | 6.6 | 9 | 101 | 37 | 27.20% | YES |
| LLY 260925P00910000 | 910.00 | 0.08 | 0 | 10 | 2 | 37 | 234.89% | |
| LLY 260925P01122500 | 1122.50 | 0.3 | 0 | 0.3 | 4 | 33 | 37.84% | |
| LLY 260925P00935000 | 935.00 | 0.08 | 0 | 10 | 20 | 32 | 215.37% | |
| LLY 260925P00855000 | 855.00 | 0.07 | 0 | 10 | 2 | 30 | 279.10% | |
| LLY 260925P00680000 | 680.00 | 0.06 | 0 | 0.02 | 5 | 28 | 218.75% | |
| LLY 260925P00865000 | 865.00 | 0.09 | 0 | 10 | 12 | 27 | 270.92% | |
| LLY 260925P01200000 | 1200.00 | 15.96 | 14.2 | 18.75 | 13 | 26 | 29.29% | YES |
| LLY 260925P00990000 | 990.00 | 0.08 | 0 | 7.5 | 1 | 26 | 162.05% | |
| LLY 260925P01127500 | 1127.50 | 0.64 | 0 | 0.84 | 3 | 26 | 42.64% | |
| LLY 260925P00750000 | 750.00 | 0.06 | 0 | 10 | 3 | 23 | 369.95% | |
| LLY 260925P00940000 | 940.00 | 0.08 | 0 | 10 | 3 | 23 | 211.50% | |
| LLY 260925P00965000 | 965.00 | 0.08 | 0 | 10 | 1 | 20 | 192.31% | |
| LLY 260925P01205000 | 1205.00 | 84.2 | 12.8 | 25.7 | 2 | 19 | 40.44% | YES |
| LLY 260925P00975000 | 975.00 | 0.08 | 0 | 10 | 1 | 19 | 184.69% | |
| LLY 260925P00905000 | 905.00 | 0.08 | 0 | 10 | 2 | 17 | 238.84% | |
| LLY 260925P00945000 | 945.00 | 0.08 | 0 | 10 | 2 | 14 | 207.64% | |
| LLY 260925P01195000 | 1195.00 | 13 | 11.05 | 15.75 | 23 | 14 | 30.41% | YES |
| LLY 260925P01250000 | 1250.00 | 99.2 | 54.1 | 66.6 | 5 | 12 | 57.19% | YES |
| LLY 260925P01225000 | 1225.00 | 75.8 | 30 | 42.8 | 5 | 5 | 46.41% | YES |
| LLY 260925P01240000 | 1240.00 | 92.7 | 44.2 | 56.35 | 1 | 4 | 49.43% | YES |
| LLY 260925P01235000 | 1235.00 | 80.25 | 39.25 | 52.8 | 2 | 1 | 53.61% | YES |
| LLY 260925P01300000 | 1300.00 | 107.18 | 104.4 | 118.3 | 1 | 0 | 97.64% | YES |
| LLY 260925P01640000 | 1640.00 | 480.08 | 444 | 459.45 | 0 | 0 | 264.16% | YES |
| LLY 260925P01620000 | 1620.00 | 460.11 | 424 | 438.65 | 0 | 0 | 248.56% | YES |
| LLY 260925P01340000 | 1340.00 | 186.47 | 144.1 | 156.95 | 66 | 0 | 109.96% | YES |
| LLY 260925P01320000 | 1320.00 | 172.2 | 124.1 | 136.15 | 1 | 0 | 92.85% | YES |
| LLY 260925P01275000 | 1275.00 | 85.83 | 79.1 | 94.55 | 2 | 0 | 89.14% | YES |
| LLY 260925P01230000 | 1230.00 | 102 | 34.4 | 48.5 | 1 | 0 | 53.15% | YES |
| LLY 260925P01305000 | 1305.00 | 124.35 | 109.1 | 123.3 | 0 | 0 | 100.56% | YES |
| LLY 260925P01245000 | 1245.00 | 97.7 | 49.15 | 65.1 | 1 | 0 | 71.05% | YES |
| LLY 260925P01255000 | 1255.00 | 87.9 | 62.75 | 71.2 | 2 | 0 | 57.70% | YES |
| LLY 260925P01260000 | 1260.00 | 70.7 | 68.8 | 74.7 | 1 | 0 | 47.66% | YES |
| LLY 260925P01265000 | 1265.00 | 121.83 | 69.1 | 82.45 | 2 | 0 | 71.52% | YES |
| LLY 260925P01270000 | 1270.00 | 142.92 | 76.2 | 85.75 | 1 | 0 | 63.00% | YES |
| LLY 260925P01280000 | 1280.00 | 90.16 | 88.45 | 96.7 | 20 | 0 | 75.70% | YES |
| LLY 260925P01360000 | 1360.00 | 97.25 | 0 | 0 | 2 | 0 | 0.00% | YES |
| LLY 260925P01380000 | 1380.00 | 170.8 | 0 | 0 | 0 | 0 | 0.00% | YES |
| LLY 260925P01400000 | 1400.00 | 150.45 | 0 | 0 | 2 | 0 | 0.00% | YES |
| LLY 260925P01420000 | 1420.00 | 206.1 | 0 | 0 | 0 | 0 | 0.00% | YES |
| LLY 260925P01440000 | 1440.00 | 248.65 | 0 | 0 | 2 | 0 | 0.00% | YES |
| LLY 260925P01460000 | 1460.00 | 240.35 | 0 | 0 | 0 | 0 | 0.00% | YES |
| LLY 260925P01325000 | 1325.00 | 88.6 | 0 | 0 | 20 | 0 | 0.00% | YES |
| LLY 260925P01310000 | 1310.00 | 116.74 | 114.1 | 128.3 | 4 | 0 | 103.43% | YES |
| LLY 260925P01295000 | 1295.00 | 66.05 | 0 | 0 | 0 | 0 | 0.00% | YES |
| LLY 260925P01290000 | 1290.00 | 146.6 | 94.1 | 108.05 | 1 | 0 | 90.23% | YES |
| LLY 260925P01285000 | 1285.00 | 93.43 | 89.1 | 103.65 | 4 | 0 | 90.70% | YES |
| LLY 260925P01345000 | 1345.00 | 191.46 | 149.1 | 166.3 | 66 | 0 | 141.25% | YES |
| LLY 260925P01500000 | 1500.00 | 325.62 | 304 | 318.85 | 0 | 0 | 201.59% | YES |
This page displays the full LLY options chain for contracts expiring on 2026-09-25. 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 2026-09-25. 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 2026-09-25. 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 2026-09-25 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 2026-09-25 approaches.
