Detailed LLY options chain for 2026-10-02 – 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 – 2026-10-02 – 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 2026-10-02.
This LLY 2026-10-02 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 2026-10-02. 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 261002C01620000 | 1620.00 | 1.5 | 0 | 0.98 | 4 | 970 | 82.76% | |
| LLY 261002C01580000 | 1580.00 | 0.21 | 0 | 10.05 | 720 | 721 | 111.27% | |
| LLY 261002C01540000 | 1540.00 | 5.78 | 0 | 10.05 | 20 | 701 | 103.56% | |
| LLY 261002C01600000 | 1600.00 | 0.26 | 0 | 10.05 | 535 | 588 | 115.00% | |
| LLY 261002C01500000 | 1500.00 | 0.01 | 0 | 0.53 | 45 | 469 | 60.21% | |
| LLY 261002C01145000 | 1145.00 | 53.8 | 46.2 | 58.95 | 20 | 425 | 47.42% | YES |
| LLY 261002C01560000 | 1560.00 | 0.04 | 0 | 0.09 | 1 | 368 | 57.81% | |
| LLY 261002C01300000 | 1300.00 | 1.05 | 0.62 | 1.2 | 491 | 325 | 34.23% | |
| LLY 261002C01250000 | 1250.00 | 4.48 | 3.7 | 5 | 68 | 308 | 32.73% | |
| LLY 261002C01200000 | 1200.00 | 18.85 | 15 | 21 | 306 | 293 | 36.68% | |
| LLY 261002C01190000 | 1190.00 | 28 | 20.35 | 25.65 | 149 | 243 | 37.06% | |
| LLY 261002C01270000 | 1270.00 | 2.57 | 1.19 | 3.15 | 124 | 224 | 34.13% | |
| LLY 261002C01220000 | 1220.00 | 12.33 | 9.2 | 12 | 64 | 203 | 33.77% | |
| LLY 261002C01180000 | 1180.00 | 32 | 25.9 | 31.95 | 54 | 189 | 38.89% | YES |
| LLY 261002C01230000 | 1230.00 | 9.7 | 6.7 | 10.65 | 86 | 180 | 35.88% | |
| LLY 261002C01185000 | 1185.00 | 25.15 | 23.3 | 26.15 | 30 | 157 | 34.49% | |
| LLY 261002C01205000 | 1205.00 | 16.3 | 14.1 | 19.45 | 95 | 131 | 37.26% | |
| LLY 261002C01175000 | 1175.00 | 31.9 | 29.35 | 35.4 | 23 | 124 | 39.95% | YES |
| LLY 261002C01160000 | 1160.00 | 41.8 | 37.5 | 43.75 | 24 | 124 | 39.29% | YES |
| LLY 261002C01640000 | 1640.00 | 0.05 | 0 | 10.05 | 74 | 115 | 122.26% | |
| LLY 261002C01240000 | 1240.00 | 7.35 | 4.95 | 7.15 | 25 | 113 | 33.65% | |
| LLY 261002C01520000 | 1520.00 | 0.08 | 0 | 1.26 | 5 | 110 | 70.26% | |
| LLY 261002C01225000 | 1225.00 | 11.3 | 8.1 | 11.95 | 78 | 109 | 35.87% | |
| LLY 261002C01170000 | 1170.00 | 39.1 | 30.75 | 38.35 | 28 | 102 | 40.16% | YES |
| LLY 261002C01260000 | 1260.00 | 3.69 | 2.54 | 4.45 | 18 | 100 | 34.62% | |
| LLY 261002C01480000 | 1480.00 | 4.78 | 0 | 0.85 | 12 | 98 | 60.57% | |
| LLY 261002C01440000 | 1440.00 | 0.2 | 0 | 10.1 | 2 | 97 | 82.75% | |
| LLY 261002C01215000 | 1215.00 | 14.5 | 10.85 | 16.45 | 47 | 91 | 38.07% | |
| LLY 261002C01280000 | 1280.00 | 2.1 | 0.82 | 2.7 | 36 | 90 | 35.49% | |
| LLY 261002C01275000 | 1275.00 | 2.45 | 0.7 | 2.88 | 15 | 85 | 34.71% | |
| LLY 261002C01285000 | 1285.00 | 1.7 | 1.12 | 2.24 | 7 | 84 | 35.19% | |
| LLY 261002C01295000 | 1295.00 | 2.18 | 0.56 | 1.98 | 2 | 83 | 36.71% | |
| LLY 261002C01210000 | 1210.00 | 16.49 | 12.45 | 19.45 | 152 | 80 | 39.86% | |
| LLY 261002C01265000 | 1265.00 | 3.7 | 1.72 | 4.35 | 5 | 76 | 35.90% | |
| LLY 261002C01420000 | 1420.00 | 0.51 | 0 | 10.15 | 8 | 74 | 78.33% | |
| LLY 261002C01125000 | 1125.00 | 47.1 | 64.2 | 73.2 | 2 | 72 | 47.52% | YES |
| LLY 261002C01315000 | 1315.00 | 0.77 | 0.35 | 1.17 | 6 | 71 | 37.43% | |
| LLY 261002C01255000 | 1255.00 | 5.18 | 3 | 5.65 | 27 | 71 | 35.78% | |
| LLY 261002C01310000 | 1310.00 | 1.35 | 0 | 1.74 | 1 | 67 | 39.28% | |
| LLY 261002C01320000 | 1320.00 | 0.82 | 0.19 | 1.19 | 22 | 67 | 38.66% | |
| LLY 261002C01360000 | 1360.00 | 0.35 | 0.05 | 0.5 | 1 | 63 | 41.09% | |
| LLY 261002C01340000 | 1340.00 | 0.37 | 0 | 10.45 | 2 | 62 | 59.31% | |
| LLY 261002C01305000 | 1305.00 | 0.38 | 0.36 | 1.85 | 2 | 58 | 38.60% | |
| LLY 261002C01330000 | 1330.00 | 0.31 | 0 | 9.65 | 19 | 57 | 55.48% | |
| LLY 261002C01380000 | 1380.00 | 0.22 | 0.05 | 0.5 | 5 | 57 | 44.78% | |
| LLY 261002C01135000 | 1135.00 | 47.1 | 55.05 | 64 | 6 | 54 | 44.36% | YES |
| LLY 261002C01325000 | 1325.00 | 0.68 | 0.1 | 1.2 | 20 | 54 | 39.81% | |
| LLY 261002C01150000 | 1150.00 | 49.9 | 44.1 | 54.4 | 13 | 53 | 45.54% | YES |
| LLY 261002C01400000 | 1400.00 | 0.33 | 0 | 0.54 | 1 | 53 | 48.88% | |
| LLY 261002C01345000 | 1345.00 | 0.39 | 0 | 2 | 4 | 51 | 48.61% | |
| LLY 261002C01140000 | 1140.00 | 58.87 | 51.85 | 61.95 | 2 | 47 | 46.79% | YES |
| LLY 261002C01165000 | 1165.00 | 39.13 | 34.6 | 40.3 | 14 | 45 | 38.76% | YES |
| LLY 261002C01155000 | 1155.00 | 48.76 | 40.8 | 48 | 28 | 44 | 40.84% | YES |
| LLY 261002C01195000 | 1195.00 | 21.03 | 17.8 | 24.2 | 35 | 44 | 38.15% | |
| LLY 261002C00975000 | 975.00 | 190.05 | 210 | 222 | 0 | 43 | 86.81% | YES |
| LLY 261002C01460000 | 1460.00 | 0.13 | 0 | 1.4 | 1 | 42 | 61.35% | |
| LLY 261002C01235000 | 1235.00 | 8.91 | 5.7 | 7.85 | 84 | 38 | 33.08% | |
| LLY 261002C01245000 | 1245.00 | 3.06 | 2.85 | 8 | 3 | 37 | 37.04% | |
| LLY 261002C01290000 | 1290.00 | 1.34 | 0.94 | 2.23 | 9 | 35 | 36.44% | |
| LLY 261002C01335000 | 1335.00 | 0.33 | 0 | 10.5 | 44 | 30 | 58.07% | |
| LLY 261002C01115000 | 1115.00 | 82.5 | 71.35 | 80.3 | 2 | 23 | 46.39% | YES |
| LLY 261002C01130000 | 1130.00 | 65.76 | 59.5 | 68.5 | 4 | 21 | 45.80% | YES |
| LLY 261002C01120000 | 1120.00 | 76.94 | 68.6 | 77.55 | 1 | 18 | 48.55% | YES |
| LLY 261002C01110000 | 1110.00 | 65.4 | 76.65 | 85.45 | 2 | 17 | 48.76% | YES |
| LLY 261002C01095000 | 1095.00 | 80 | 87.5 | 103.9 | 1 | 13 | 61.97% | YES |
| LLY 261002C01100000 | 1100.00 | 79.66 | 86.2 | 95 | 1 | 12 | 51.90% | YES |
| LLY 261002C01000000 | 1000.00 | 194.3 | 181.7 | 195.9 | 1 | 11 | 68.13% | YES |
| LLY 261002C01065000 | 1065.00 | 91.4 | 119 | 128.7 | 1 | 11 | 62.58% | YES |
| LLY 261002C01060000 | 1060.00 | 89.9 | 124.5 | 133.75 | 2 | 10 | 50.20% | YES |
| LLY 261002C01105000 | 1105.00 | 76.9 | 82.55 | 90.45 | 13 | 9 | 50.82% | YES |
| LLY 261002C01075000 | 1075.00 | 68.25 | 106.8 | 117.75 | 10 | 9 | 56.31% | YES |
| LLY 261002C01070000 | 1070.00 | 81.61 | 113.8 | 123.7 | 2 | 9 | 60.66% | YES |
| LLY 261002C01090000 | 1090.00 | 65.3 | 93.15 | 108.7 | 2 | 9 | 63.73% | YES |
| LLY 261002C01045000 | 1045.00 | 120.15 | 139.05 | 148.1 | 0 | 8 | 52.67% | YES |
| LLY 261002C01050000 | 1050.00 | 148.1 | 134.5 | 142.3 | 1 | 8 | 50.28% | YES |
| LLY 261002C00995000 | 995.00 | 184.9 | 186.35 | 200.55 | 0 | 7 | 67.81% | YES |
| LLY 261002C01015000 | 1015.00 | 114.31 | 167.4 | 181.55 | 1 | 6 | 66.47% | YES |
| LLY 261002C00710000 | 710.00 | 463.87 | 472 | 487.9 | 0 | 6 | 183.14% | YES |
| LLY 261002C01055000 | 1055.00 | 83.35 | 127.75 | 140.15 | 10 | 5 | 51.12% | YES |
| LLY 261002C01010000 | 1010.00 | 180.95 | 175.5 | 184.5 | 0 | 4 | 70.41% | YES |
| LLY 261002C00980000 | 980.00 | 184.51 | 203.15 | 217.15 | 4 | 4 | 81.36% | YES |
| LLY 261002C01035000 | 1035.00 | 141.6 | 148.05 | 162.25 | 0 | 3 | 62.49% | YES |
| LLY 261002C01080000 | 1080.00 | 89.97 | 101.65 | 114.65 | 3 | 3 | 59.09% | YES |
| LLY 261002C01085000 | 1085.00 | 69.1 | 101.3 | 110.3 | 2 | 3 | 58.60% | YES |
| LLY 261002C00845000 | 845.00 | 317.5 | 337.25 | 352.35 | 0 | 2 | 127.69% | YES |
| LLY 261002C01030000 | 1030.00 | 131.9 | 152.3 | 166.5 | 1 | 2 | 61.17% | YES |
| LLY 261002C01020000 | 1020.00 | 156.67 | 162.2 | 176.4 | 1 | 2 | 64.03% | YES |
| LLY 261002C01040000 | 1040.00 | 104.3 | 141.6 | 153.2 | 0 | 1 | 70.68% | YES |
| LLY 261002C00965000 | 965.00 | 276.45 | 217.75 | 227.75 | 2 | 1 | 72.51% | YES |
| LLY 261002C00950000 | 950.00 | 294.95 | 231.4 | 243.85 | 2 | 1 | 76.09% | YES |
| LLY 261002C01005000 | 1005.00 | 127.4 | 176.6 | 190.8 | 0 | 1 | 66.00% | YES |
| LLY 261002C00920000 | 920.00 | 239.75 | 260 | 274.05 | 0 | 0 | 78.96% | YES |
| LLY 261002C00815000 | 815.00 | 352.28 | 368 | 382.1 | 0 | 0 | 140.82% | YES |
| LLY 261002C00940000 | 940.00 | 228 | 242.15 | 252.8 | 1 | 0 | 77.81% | YES |
The table below lists all put options on LLY expiring on 2026-10-02. 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 261002P00790000 | 790.00 | 0.07 | 0 | 0.39 | 12 | 1806 | 98.24% | |
| LLY 261002P00840000 | 840.00 | 0.05 | 0 | 8.55 | 3 | 394 | 133.06% | |
| LLY 261002P00875000 | 875.00 | 0.09 | 0 | 10.05 | 2 | 383 | 124.02% | |
| LLY 261002P00730000 | 730.00 | 0.01 | 0 | 0.21 | 2 | 344 | 108.79% | |
| LLY 261002P01100000 | 1100.00 | 1.62 | 1.41 | 2.49 | 236 | 313 | 35.13% | |
| LLY 261002P00650000 | 650.00 | 0.06 | 0 | 0.01 | 9 | 285 | 106.25% | |
| LLY 261002P00780000 | 780.00 | 0.01 | 0 | 0.08 | 18 | 247 | 87.11% | |
| LLY 261002P01090000 | 1090.00 | 1.2 | 0.97 | 1.84 | 47 | 233 | 35.71% | |
| LLY 261002P00800000 | 800.00 | 0.07 | 0 | 10 | 4 | 226 | 153.43% | |
| LLY 261002P00720000 | 720.00 | 0.01 | 0 | 0.2 | 2 | 182 | 111.13% | |
| LLY 261002P00855000 | 855.00 | 0.28 | 0 | 10.1 | 2 | 178 | 131.85% | |
| LLY 261002P01095000 | 1095.00 | 1.43 | 0.95 | 2.05 | 34 | 170 | 35.05% | |
| LLY 261002P00895000 | 895.00 | 0.04 | 0 | 10.1 | 536 | 168 | 116.58% | |
| LLY 261002P01120000 | 1120.00 | 3.25 | 2.63 | 4.75 | 46 | 161 | 34.74% | |
| LLY 261002P01115000 | 1115.00 | 2.78 | 2.23 | 3.85 | 40 | 160 | 34.25% | |
| LLY 261002P01110000 | 1110.00 | 2.18 | 1.7 | 3.2 | 28 | 156 | 34.14% | |
| LLY 261002P00760000 | 760.00 | 0.22 | 0 | 0.39 | 2 | 156 | 106.74% | |
| LLY 261002P01180000 | 1180.00 | 18.88 | 17.8 | 20.6 | 38 | 155 | 31.72% | |
| LLY 261002P00660000 | 660.00 | 0.01 | 0 | 0.09 | 7 | 153 | 120.31% | |
| LLY 261002P00680000 | 680.00 | 0.05 | 0 | 0.18 | 106 | 150 | 121.88% | |
| LLY 261002P01145000 | 1145.00 | 6.94 | 5.5 | 8.45 | 95 | 148 | 32.18% | |
| LLY 261002P01075000 | 1075.00 | 0.75 | 0.64 | 1.35 | 37 | 146 | 37.73% | |
| LLY 261002P01080000 | 1080.00 | 1.08 | 0.47 | 1.28 | 15 | 145 | 35.90% | |
| LLY 261002P00670000 | 670.00 | 0.01 | 0 | 0.08 | 7 | 144 | 116.41% | |
| LLY 261002P01105000 | 1105.00 | 1.67 | 1.5 | 2.75 | 23 | 143 | 34.39% | |
| LLY 261002P00860000 | 860.00 | 0.06 | 0 | 10.05 | 3 | 140 | 129.78% | |
| LLY 261002P00710000 | 710.00 | 0.05 | 0 | 0.17 | 29 | 139 | 112.31% | |
| LLY 261002P01050000 | 1050.00 | 0.42 | 0.01 | 0.45 | 8 | 137 | 37.35% | |
| LLY 261002P01140000 | 1140.00 | 6.25 | 4.85 | 6.95 | 12 | 137 | 31.59% | |
| LLY 261002P01150000 | 1150.00 | 8.34 | 7.3 | 9.5 | 85 | 136 | 31.73% | |
| LLY 261002P01200000 | 1200.00 | 24 | 24.45 | 31.5 | 6 | 130 | 31.96% | YES |
| LLY 261002P01125000 | 1125.00 | 4.03 | 2.98 | 4.85 | 29 | 128 | 33.12% | |
| LLY 261002P00870000 | 870.00 | 0.11 | 0 | 10.05 | 5 | 124 | 125.93% | |
| LLY 261002P01175000 | 1175.00 | 15.71 | 15 | 20.05 | 55 | 121 | 34.07% | |
| LLY 261002P00620000 | 620.00 | 0.03 | 0 | 10 | 16 | 115 | 235.40% | |
| LLY 261002P00865000 | 865.00 | 0.03 | 0 | 10.1 | 1 | 114 | 127.99% | |
| LLY 261002P00830000 | 830.00 | 0.03 | 0 | 0.62 | 4 | 113 | 91.89% | |
| LLY 261002P01165000 | 1165.00 | 13 | 11.9 | 14.25 | 283 | 106 | 31.62% | |
| LLY 261002P00890000 | 890.00 | 0.05 | 0 | 10.1 | 2 | 104 | 118.47% | |
| LLY 261002P01085000 | 1085.00 | 0.98 | 0.71 | 1.42 | 286 | 99 | 35.21% | |
| LLY 261002P00815000 | 815.00 | 0.04 | 0 | 10.1 | 6 | 98 | 147.66% | |
| LLY 261002P00965000 | 965.00 | 0.13 | 0.05 | 0.5 | 4 | 95 | 55.37% | |
| LLY 261002P00945000 | 945.00 | 1.24 | 0 | 10.05 | 25 | 94 | 98.00% | |
| LLY 261002P01130000 | 1130.00 | 4.24 | 3.65 | 5.6 | 384 | 93 | 32.89% | |
| LLY 261002P00785000 | 785.00 | 0.08 | 0 | 0.1 | 1 | 93 | 87.50% | |
| LLY 261002P00630000 | 630.00 | 0.01 | 0 | 0.05 | 23 | 89 | 123.44% | |
| LLY 261002P01025000 | 1025.00 | 0.24 | 0 | 0.56 | 11 | 85 | 45.07% | |
| LLY 261002P01205000 | 1205.00 | 68.7 | 24.6 | 36.85 | 6 | 82 | 35.13% | YES |
| LLY 261002P01190000 | 1190.00 | 24.6 | 21.85 | 25.15 | 32 | 80 | 31.08% | YES |
| LLY 261002P01160000 | 1160.00 | 10.2 | 9.6 | 12.75 | 137 | 77 | 32.01% | |
| LLY 261002P00845000 | 845.00 | 0.01 | 0 | 10 | 69 | 77 | 135.46% | |
| LLY 261002P01045000 | 1045.00 | 0.27 | 0.05 | 0.81 | 14 | 72 | 42.36% | |
| LLY 261002P01065000 | 1065.00 | 0.45 | 0.06 | 1.16 | 5 | 70 | 39.45% | |
| LLY 261002P01135000 | 1135.00 | 5.4 | 3.55 | 6.45 | 16 | 69 | 32.66% | |
| LLY 261002P00770000 | 770.00 | 0.01 | 0 | 7.95 | 1 | 68 | 158.59% | |
| LLY 261002P01070000 | 1070.00 | 0.69 | 0.31 | 0.94 | 6 | 67 | 36.57% | |
| LLY 261002P01055000 | 1055.00 | 0.58 | 0.25 | 0.93 | 13 | 66 | 40.63% | |
| LLY 261002P00740000 | 740.00 | 0.01 | 0 | 0.16 | 1 | 65 | 103.32% | |
| LLY 261002P01030000 | 1030.00 | 0.3 | 0.06 | 0.55 | 5 | 65 | 43.65% | |
| LLY 261002P00935000 | 935.00 | 0.01 | 0 | 10.05 | 4 | 64 | 101.64% | |
| LLY 261002P00795000 | 795.00 | 0.07 | 0 | 10 | 8 | 64 | 155.48% | |
| LLY 261002P01020000 | 1020.00 | 0.23 | 0 | 0.79 | 2 | 64 | 48.93% | |
| LLY 261002P00825000 | 825.00 | 0.04 | 0 | 0.87 | 55 | 63 | 97.12% | |
| LLY 261002P01195000 | 1195.00 | 25.38 | 22.15 | 28.55 | 9 | 61 | 31.94% | YES |
| LLY 261002P00970000 | 970.00 | 0.05 | 0 | 0.2 | 1 | 61 | 52.10% | |
| LLY 261002P00750000 | 750.00 | 0.01 | 0 | 0.18 | 2 | 61 | 101.76% | |
| LLY 261002P01060000 | 1060.00 | 0.56 | 0.13 | 0.79 | 13 | 61 | 38.15% | |
| LLY 261002P01035000 | 1035.00 | 0.34 | 0 | 0.54 | 10 | 60 | 42.26% | |
| LLY 261002P00900000 | 900.00 | 0.29 | 0 | 10.05 | 2 | 60 | 114.58% | |
| LLY 261002P01015000 | 1015.00 | 0.18 | 0.01 | 0.41 | 2 | 59 | 45.58% | |
| LLY 261002P01215000 | 1215.00 | 84.61 | 30.3 | 44.35 | 3 | 58 | 36.56% | YES |
| LLY 261002P00610000 | 610.00 | 0.01 | 0 | 0.05 | 14 | 54 | 129.69% | |
| LLY 261002P00820000 | 820.00 | 0.08 | 0 | 10 | 23 | 54 | 145.35% | |
| LLY 261002P00700000 | 700.00 | 0.04 | 0 | 0.02 | 30 | 54 | 96.88% | |
| LLY 261002P00850000 | 850.00 | 0.02 | 0 | 10.1 | 2 | 54 | 133.80% | |
| LLY 261002P01155000 | 1155.00 | 11 | 6.8 | 11.35 | 2 | 54 | 32.35% | |
| LLY 261002P00925000 | 925.00 | 8.5 | 0 | 10.05 | 1 | 53 | 105.31% | |
| LLY 261002P01040000 | 1040.00 | 0.43 | 0.01 | 0.75 | 12 | 53 | 43.15% | |
| LLY 261002P01265000 | 1265.00 | 74.58 | 71.35 | 84.05 | 2 | 53 | 37.76% | YES |
| LLY 261002P00980000 | 980.00 | 0.13 | 0 | 10.05 | 25 | 52 | 85.38% | |
| LLY 261002P00805000 | 805.00 | 0.03 | 0 | 10 | 3 | 51 | 151.39% | |
| LLY 261002P01000000 | 1000.00 | 0.5 | 0 | 0.5 | 1 | 51 | 50.73% | |
| LLY 261002P00810000 | 810.00 | 0.15 | 0 | 0.3 | 1 | 50 | 90.14% | |
| LLY 261002P01010000 | 1010.00 | 0.4 | 0 | 2.5 | 1 | 49 | 55.76% | |
| LLY 261002P01185000 | 1185.00 | 20.12 | 15.8 | 22.95 | 21 | 48 | 31.62% | YES |
| LLY 261002P01170000 | 1170.00 | 15.18 | 13.65 | 17.3 | 49 | 47 | 33.20% | |
| LLY 261002P00690000 | 690.00 | 0.02 | 0 | 10 | 22 | 47 | 201.22% | |
| LLY 261002P00975000 | 975.00 | 0.11 | 0 | 10.1 | 20 | 46 | 87.27% | |
| LLY 261002P00920000 | 920.00 | 0.07 | 0 | 10.05 | 2 | 42 | 107.15% | |
| LLY 261002P01235000 | 1235.00 | 82.2 | 44.45 | 57.55 | 4 | 39 | 34.43% | YES |
| LLY 261002P00940000 | 940.00 | 0.01 | 0 | 2 | 8 | 38 | 73.58% | |
| LLY 261002P00640000 | 640.00 | 0.01 | 0 | 0.09 | 2 | 35 | 126.56% | |
| LLY 261002P00950000 | 950.00 | 0.05 | 0 | 10.05 | 1 | 35 | 96.18% | |
| LLY 261002P00835000 | 835.00 | 0.04 | 0 | 0.79 | 7 | 33 | 93.12% | |
| LLY 261002P00930000 | 930.00 | 8.51 | 0 | 10.05 | 1 | 33 | 103.47% | |
| LLY 261002P01220000 | 1220.00 | 54.05 | 34.15 | 44.7 | 1 | 32 | 31.87% | YES |
| LLY 261002P01270000 | 1270.00 | 125.93 | 75.6 | 88.8 | 1 | 32 | 38.69% | YES |
| LLY 261002P00990000 | 990.00 | 0.77 | 0 | 3.05 | 1 | 31 | 63.73% | |
| LLY 261002P00910000 | 910.00 | 0.02 | 0 | 10.1 | 27 | 31 | 110.97% | |
| LLY 261002P00985000 | 985.00 | 0.25 | 0 | 8.5 | 18 | 30 | 80.35% | |
| LLY 261002P00905000 | 905.00 | 0.19 | 0 | 10.05 | 1 | 28 | 112.71% | |
| LLY 261002P00955000 | 955.00 | 0.18 | 0 | 10.15 | 12 | 28 | 94.59% | |
| LLY 261002P00880000 | 880.00 | 0.06 | 0 | 10.1 | 5 | 25 | 122.25% | |
| LLY 261002P00995000 | 995.00 | 0.36 | 0 | 2.93 | 8 | 25 | 61.79% | |
| LLY 261002P00960000 | 960.00 | 0.11 | 0 | 8.8 | 6 | 22 | 89.77% | |
| LLY 261002P01230000 | 1230.00 | 111.2 | 40.55 | 52.45 | 7 | 20 | 32.32% | YES |
| LLY 261002P01210000 | 1210.00 | 33.87 | 27.5 | 42.5 | 6 | 17 | 38.61% | YES |
| LLY 261002P01245000 | 1245.00 | 85.8 | 52.85 | 65.55 | 3 | 17 | 34.39% | YES |
| LLY 261002P01240000 | 1240.00 | 53.85 | 48.5 | 62 | 1 | 17 | 35.33% | YES |
| LLY 261002P01005000 | 1005.00 | 0.15 | 0 | 8.2 | 12 | 16 | 72.80% | |
| LLY 261002P01285000 | 1285.00 | 115.98 | 90 | 103.7 | 1 | 16 | 42.89% | YES |
| LLY 261002P01275000 | 1275.00 | 130.02 | 80.25 | 94.6 | 1 | 15 | 42.14% | YES |
| LLY 261002P00885000 | 885.00 | 0.06 | 0 | 10.1 | 2 | 15 | 120.36% | |
| LLY 261002P00915000 | 915.00 | 0.12 | 0 | 10.1 | 13 | 13 | 109.12% | |
| LLY 261002P01290000 | 1290.00 | 150.18 | 94.6 | 108.55 | 2 | 12 | 43.93% | YES |
| LLY 261002P01255000 | 1255.00 | 108.67 | 62 | 75.15 | 1 | 10 | 36.98% | YES |
| LLY 261002P01280000 | 1280.00 | 91 | 85 | 99.65 | 4 | 8 | 43.79% | YES |
| LLY 261002P01225000 | 1225.00 | 77.78 | 37.65 | 48.25 | 1 | 8 | 31.66% | YES |
| LLY 261002P01260000 | 1260.00 | 77 | 66.35 | 79.15 | 2 | 6 | 36.42% | YES |
| LLY 261002P01250000 | 1250.00 | 61.58 | 59.8 | 73.05 | 2 | 6 | 40.91% | YES |
| LLY 261002P01360000 | 1360.00 | 110.36 | 0 | 0 | 0 | 0 | 0.00% | YES |
| LLY 261002P01295000 | 1295.00 | 70.45 | 99.45 | 113.8 | 4 | 0 | 46.03% | YES |
| LLY 261002P01380000 | 1380.00 | 125.77 | 0 | 0 | 0 | 0 | 0.00% | YES |
| LLY 261002P01640000 | 1640.00 | 477.05 | 444 | 458.8 | 0 | 0 | 121.48% | YES |
| LLY 261002P01340000 | 1340.00 | 89 | 0 | 0 | 0 | 0 | 0.00% | YES |
| LLY 261002P01330000 | 1330.00 | 95.55 | 0 | 0 | 4 | 0 | 0.00% | YES |
| LLY 261002P01320000 | 1320.00 | 112.4 | 0 | 0 | 0 | 0 | 0.00% | YES |
| LLY 261002P01310000 | 1310.00 | 169.83 | 114.25 | 128.4 | 3 | 0 | 49.06% | YES |
| LLY 261002P01300000 | 1300.00 | 125.8 | 104.35 | 118.55 | 2 | 0 | 46.75% | YES |
| LLY 261002P01440000 | 1440.00 | 185.9 | 244 | 260.95 | 8 | 0 | 89.48% | YES |
| LLY 261002P01315000 | 1315.00 | 153.65 | 119.15 | 132.9 | 0 | 0 | 48.87% | YES |
| LLY 261002P01305000 | 1305.00 | 125.84 | 109.3 | 123.5 | 0 | 0 | 47.99% | YES |
| LLY 261002P01420000 | 1420.00 | 166.95 | 224 | 238.55 | 0 | 0 | 76.64% | YES |
| LLY 261002P01335000 | 1335.00 | 154.8 | 139.1 | 152.05 | 0 | 0 | 51.01% | YES |
| LLY 261002P01325000 | 1325.00 | 90.65 | 129.1 | 141.55 | 0 | 0 | 46.64% | YES |
This page displays the full LLY options chain for contracts expiring on 2026-10-02. 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 2026-10-02. 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 2026-10-02. 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 2026-10-02 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 2026-10-02 approaches.
