Detailed LLY options chain for 2026-10-09 – 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 – 2026-10-09 – 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 2026-10-09.
This LLY 2026-10-09 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 2026-10-09. 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 261009C01620000 | 1620.00 | 1.53 | 0 | 2.91 | 4 | 811 | 71.88% | |
| LLY 261009C01580000 | 1580.00 | 0.23 | 0 | 10.1 | 720 | 493 | 83.54% | |
| LLY 261009C01215000 | 1215.00 | 23.2 | 17.85 | 26.65 | 9 | 318 | 39.34% | |
| LLY 261009C01600000 | 1600.00 | 0.27 | 0 | 10.1 | 535 | 302 | 86.34% | |
| LLY 261009C01315000 | 1315.00 | 1.5 | 0.1 | 4.45 | 1060 | 199 | 37.78% | |
| LLY 261009C01220000 | 1220.00 | 21.1 | 15.35 | 22.9 | 41 | 126 | 37.28% | |
| LLY 261009C01305000 | 1305.00 | 3.8 | 0.2 | 4.45 | 1 | 123 | 35.75% | |
| LLY 261009C01230000 | 1230.00 | 17.3 | 12.15 | 16.55 | 29 | 117 | 33.82% | |
| LLY 261009C01200000 | 1200.00 | 28.05 | 23.25 | 28.25 | 61 | 96 | 34.90% | |
| LLY 261009C01250000 | 1250.00 | 11.02 | 8.6 | 11.3 | 6 | 92 | 33.60% | |
| LLY 261009C01325000 | 1325.00 | 2.05 | 0.01 | 8.6 | 194 | 85 | 48.00% | |
| LLY 261009C01340000 | 1340.00 | 1.4 | 0.01 | 2.01 | 1 | 83 | 35.64% | |
| LLY 261009C01260000 | 1260.00 | 10 | 6.9 | 9.05 | 43 | 77 | 33.26% | |
| LLY 261009C01320000 | 1320.00 | 2.15 | 0.01 | 9.05 | 7 | 74 | 47.68% | |
| LLY 261009C01245000 | 1245.00 | 12.64 | 9.95 | 12.55 | 5 | 68 | 33.75% | |
| LLY 261009C01640000 | 1640.00 | 0.08 | 0 | 10.05 | 4 | 65 | 91.69% | |
| LLY 261009C01180000 | 1180.00 | 39.37 | 34.25 | 42.95 | 3 | 57 | 40.33% | YES |
| LLY 261009C01195000 | 1195.00 | 30.55 | 26.5 | 35.4 | 17 | 57 | 39.94% | |
| LLY 261009C01300000 | 1300.00 | 3.53 | 2.5 | 3.5 | 17 | 56 | 32.58% | |
| LLY 261009C01150000 | 1150.00 | 58.5 | 52.6 | 63 | 14 | 52 | 43.64% | YES |
| LLY 261009C01225000 | 1225.00 | 17.15 | 13.9 | 17.95 | 17 | 50 | 33.70% | |
| LLY 261009C01205000 | 1205.00 | 23.55 | 22.1 | 31.9 | 2 | 43 | 40.74% | |
| LLY 261009C01175000 | 1175.00 | 40.4 | 38.7 | 45.15 | 6 | 42 | 39.94% | YES |
| LLY 261009C01145000 | 1145.00 | 61.45 | 55.3 | 63.35 | 9 | 41 | 40.56% | YES |
| LLY 261009C01280000 | 1280.00 | 4.7 | 4.15 | 10.1 | 8 | 38 | 39.90% | |
| LLY 261009C01290000 | 1290.00 | 4 | 0.16 | 6 | 3 | 38 | 35.61% | |
| LLY 261009C01155000 | 1155.00 | 45 | 49.3 | 58.8 | 28 | 37 | 42.39% | YES |
| LLY 261009C01275000 | 1275.00 | 7.15 | 2.96 | 7.15 | 3 | 36 | 34.12% | |
| LLY 261009C01170000 | 1170.00 | 41.9 | 41.55 | 50.35 | 23 | 35 | 42.52% | YES |
| LLY 261009C01255000 | 1255.00 | 9.15 | 7.9 | 10 | 6 | 34 | 33.25% | |
| LLY 261009C01210000 | 1210.00 | 24.4 | 20.2 | 27.8 | 15 | 32 | 38.58% | |
| LLY 261009C01560000 | 1560.00 | 0.26 | 0 | 10.1 | 12 | 32 | 80.68% | |
| LLY 261009C01160000 | 1160.00 | 53.8 | 45.9 | 54 | 40 | 32 | 40.44% | YES |
| LLY 261009C01285000 | 1285.00 | 4.8 | 3.75 | 6.1 | 13 | 28 | 34.67% | |
| LLY 261009C01165000 | 1165.00 | 45.1 | 43.3 | 50.55 | 21 | 27 | 39.85% | YES |
| LLY 261009C01190000 | 1190.00 | 36.6 | 29 | 36.65 | 37 | 26 | 38.90% | |
| LLY 261009C01310000 | 1310.00 | 3.01 | 0.7 | 3.8 | 1 | 25 | 35.28% | |
| LLY 261009C01135000 | 1135.00 | 69.35 | 62.75 | 72.4 | 12 | 25 | 43.38% | YES |
| LLY 261009C01050000 | 1050.00 | 93.98 | 134.55 | 148.75 | 24 | 23 | 60.58% | YES |
| LLY 261009C01185000 | 1185.00 | 36.05 | 31 | 39.6 | 10 | 22 | 39.46% | |
| LLY 261009C01125000 | 1125.00 | 77.6 | 69.45 | 80.75 | 2 | 21 | 45.18% | YES |
| LLY 261009C01270000 | 1270.00 | 7.99 | 5.2 | 9.55 | 1 | 21 | 36.56% | |
| LLY 261009C01140000 | 1140.00 | 61 | 58.45 | 68 | 2 | 20 | 42.13% | YES |
| LLY 261009C01295000 | 1295.00 | 5.54 | 0.2 | 8.6 | 1 | 18 | 41.22% | |
| LLY 261009C01265000 | 1265.00 | 4.35 | 5.4 | 8.2 | 3 | 18 | 33.30% | |
| LLY 261009C01100000 | 1100.00 | 96.35 | 90.65 | 99.5 | 9 | 16 | 45.72% | YES |
| LLY 261009C01540000 | 1540.00 | 0.19 | 0 | 10.1 | 12 | 16 | 77.75% | |
| LLY 261009C01120000 | 1120.00 | 81.8 | 73.2 | 82.1 | 2 | 16 | 42.44% | YES |
| LLY 261009C01420000 | 1420.00 | 0.78 | 0 | 1.5 | 2 | 15 | 46.02% | |
| LLY 261009C01400000 | 1400.00 | 0.58 | 0.28 | 1.16 | 2 | 15 | 41.21% | |
| LLY 261009C01090000 | 1090.00 | 87.2 | 99.95 | 108.65 | 2 | 14 | 47.72% | YES |
| LLY 261009C01235000 | 1235.00 | 15.32 | 11.4 | 18.45 | 15 | 13 | 37.61% | |
| LLY 261009C01035000 | 1035.00 | 136.53 | 150.9 | 164 | 4 | 12 | 52.72% | YES |
| LLY 261009C01360000 | 1360.00 | 0.95 | 0.62 | 10.85 | 4 | 12 | 59.45% | |
| LLY 261009C01335000 | 1335.00 | 1.36 | 0.76 | 2.74 | 2 | 11 | 37.17% | |
| LLY 261009C01040000 | 1040.00 | 100.5 | 143.65 | 157.8 | 20 | 11 | 62.04% | YES |
| LLY 261009C00920000 | 920.00 | 217.72 | 263.35 | 278.15 | 0 | 10 | 79.13% | YES |
| LLY 261009C00950000 | 950.00 | 229.4 | 234.85 | 244.25 | 0 | 10 | 66.53% | YES |
| LLY 261009C01240000 | 1240.00 | 14.14 | 10.6 | 14.8 | 27 | 9 | 34.98% | |
| LLY 261009C01110000 | 1110.00 | 69.65 | 82.8 | 91.7 | 2 | 9 | 45.39% | YES |
| LLY 261009C01130000 | 1130.00 | 41.76 | 65.5 | 78.25 | 2 | 8 | 46.28% | YES |
| LLY 261009C01105000 | 1105.00 | 56.65 | 87.5 | 97.4 | 2 | 8 | 48.04% | YES |
| LLY 261009C01045000 | 1045.00 | 122.5 | 140.55 | 154.35 | 2 | 7 | 63.18% | YES |
| LLY 261009C01095000 | 1095.00 | 81.2 | 92.7 | 108 | 2 | 6 | 52.29% | YES |
| LLY 261009C01055000 | 1055.00 | 92.22 | 131.1 | 144.7 | 10 | 5 | 60.58% | YES |
| LLY 261009C01380000 | 1380.00 | 0.88 | 0.45 | 1.05 | 28 | 4 | 37.62% | |
| LLY 261009C01065000 | 1065.00 | 81.3 | 121.5 | 135.2 | 6 | 4 | 58.17% | YES |
| LLY 261009C01115000 | 1115.00 | 88 | 78.5 | 87.5 | 2 | 4 | 44.71% | YES |
| LLY 261009C01020000 | 1020.00 | 117.3 | 164.9 | 176.3 | 0 | 3 | 52.02% | YES |
| LLY 261009C01480000 | 1480.00 | 0.93 | 0 | 1.07 | 2 | 3 | 51.66% | |
| LLY 261009C01015000 | 1015.00 | 113.8 | 168.8 | 183 | 2 | 3 | 54.18% | YES |
| LLY 261009C01085000 | 1085.00 | 75.23 | 102.85 | 114.65 | 1 | 3 | 50.84% | YES |
| LLY 261009C01060000 | 1060.00 | 101.4 | 126.4 | 139.95 | 2 | 3 | 59.38% | YES |
| LLY 261009C01460000 | 1460.00 | 0.2 | 0 | 0.25 | 1 | 3 | 40.31% | |
| LLY 261009C01345000 | 1345.00 | 1.19 | 0.13 | 11.2 | 2 | 2 | 56.82% | |
| LLY 261009C01080000 | 1080.00 | 81.65 | 108.45 | 117.2 | 0 | 2 | 48.62% | YES |
| LLY 261009C01000000 | 1000.00 | 196.88 | 185.2 | 198.25 | 1 | 2 | 60.48% | YES |
| LLY 261009C01500000 | 1500.00 | 0.63 | 0 | 10.15 | 3 | 2 | 71.78% | |
| LLY 261009C01075000 | 1075.00 | 85.1 | 113.3 | 125.85 | 2 | 2 | 55.91% | YES |
| LLY 261009C01030000 | 1030.00 | 142.23 | 153.25 | 167.45 | 1 | 2 | 64.48% | YES |
| LLY 261009C01070000 | 1070.00 | 89.55 | 116.65 | 130.5 | 2 | 2 | 57.01% | YES |
| LLY 261009C01330000 | 1330.00 | 1.89 | 0 | 10 | 2 | 2 | 51.50% | |
| LLY 261009C01520000 | 1520.00 | 0.14 | 0 | 10.15 | 1 | 1 | 74.84% | |
| LLY 261009C01010000 | 1010.00 | 128.49 | 173.65 | 185.15 | 2 | 1 | 50.84% | YES |
| LLY 261009C00930000 | 930.00 | 196.7 | 254.55 | 268.1 | 0 | 1 | 78.42% | YES |
| LLY 261009C00995000 | 995.00 | 156.22 | 189.4 | 203.2 | 2 | 1 | 60.64% | YES |
| LLY 261009C00795000 | 795.00 | 349.99 | 388.1 | 399.1 | 2 | 1 | 102.64% | YES |
| LLY 261009C00980000 | 980.00 | 187.45 | 204.7 | 218.55 | 0 | 1 | 65.64% | YES |
| LLY 261009C00800000 | 800.00 | 369.73 | 380.75 | 397.8 | 0 | 1 | 105.62% | YES |
| LLY 261009C00900000 | 900.00 | 268.85 | 284.3 | 294.2 | 0 | 1 | 78.16% | YES |
| LLY 261009C00880000 | 880.00 | 297 | 304.35 | 318.2 | 0 | 0 | 92.32% | YES |
The table below lists all put options on LLY expiring on 2026-10-09. 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 261009P01030000 | 1030.00 | 0.49 | 0.34 | 1.58 | 25 | 408 | 39.19% | |
| LLY 261009P01020000 | 1020.00 | 0.64 | 0.23 | 5.15 | 6 | 371 | 53.72% | |
| LLY 261009P01095000 | 1095.00 | 7.85 | 3.4 | 5.5 | 1 | 301 | 34.35% | |
| LLY 261009P00810000 | 810.00 | 0.03 | 0 | 10.05 | 35 | 193 | 112.15% | |
| LLY 261009P01100000 | 1100.00 | 5.85 | 3.7 | 5.85 | 19 | 151 | 33.62% | |
| LLY 261009P00815000 | 815.00 | 0.1 | 0 | 0.3 | 5 | 145 | 66.60% | |
| LLY 261009P00865000 | 865.00 | 0.05 | 0 | 10.05 | 16 | 124 | 95.89% | |
| LLY 261009P00840000 | 840.00 | 0.03 | 0 | 10.1 | 31 | 122 | 103.28% | |
| LLY 261009P01140000 | 1140.00 | 10.5 | 10.15 | 13.95 | 7 | 118 | 32.76% | |
| LLY 261009P01130000 | 1130.00 | 9.3 | 8.9 | 11.35 | 19 | 112 | 32.92% | |
| LLY 261009P00885000 | 885.00 | 0.07 | 0 | 10.05 | 3 | 94 | 90.17% | |
| LLY 261009P00640000 | 640.00 | 0.08 | 0 | 17.05 | 22 | 86 | 188.20% | |
| LLY 261009P01000000 | 1000.00 | 1.31 | 0 | 10.3 | 16 | 81 | 59.05% | |
| LLY 261009P00805000 | 805.00 | 0.05 | 0 | 10.05 | 3 | 80 | 113.66% | |
| LLY 261009P00610000 | 610.00 | 0.08 | 0.01 | 0.08 | 7 | 70 | 101.95% | |
| LLY 261009P01120000 | 1120.00 | 7.67 | 6.15 | 9.4 | 1 | 70 | 33.47% | |
| LLY 261009P00835000 | 835.00 | 0.07 | 0 | 10.05 | 11 | 69 | 104.65% | |
| LLY 261009P01070000 | 1070.00 | 5.8 | 1.46 | 6.2 | 27 | 68 | 42.65% | |
| LLY 261009P01135000 | 1135.00 | 10.3 | 9.9 | 12.75 | 6 | 67 | 33.03% | |
| LLY 261009P00795000 | 795.00 | 0.1 | 0 | 10.05 | 1 | 62 | 116.72% | |
| LLY 261009P01080000 | 1080.00 | 3.83 | 2.17 | 4.75 | 1 | 61 | 36.84% | |
| LLY 261009P01115000 | 1115.00 | 10.17 | 5.5 | 8.5 | 8 | 57 | 33.68% | |
| LLY 261009P00900000 | 900.00 | 0.08 | 0 | 0.39 | 2 | 54 | 51.81% | |
| LLY 261009P01075000 | 1075.00 | 2.81 | 1.97 | 3.45 | 34 | 54 | 35.02% | |
| LLY 261009P01050000 | 1050.00 | 1.37 | 0.67 | 2.23 | 19 | 51 | 37.33% | |
| LLY 261009P01125000 | 1125.00 | 9.6 | 8 | 10.45 | 6 | 48 | 33.35% | |
| LLY 261009P00825000 | 825.00 | 0.07 | 0 | 10.1 | 57 | 48 | 107.74% | |
| LLY 261009P01110000 | 1110.00 | 5.73 | 4 | 7.2 | 16 | 46 | 33.12% | |
| LLY 261009P00830000 | 830.00 | 0.05 | 0 | 10.05 | 142 | 45 | 106.14% | |
| LLY 261009P00870000 | 870.00 | 0.05 | 0 | 10.05 | 13 | 42 | 94.45% | |
| LLY 261009P01065000 | 1065.00 | 3.4 | 1.21 | 3.05 | 1 | 42 | 36.40% | |
| LLY 261009P00790000 | 790.00 | 0.05 | 0 | 10.05 | 3 | 41 | 118.27% | |
| LLY 261009P01150000 | 1150.00 | 14.92 | 13.3 | 16.85 | 21 | 40 | 32.47% | |
| LLY 261009P00905000 | 905.00 | 0.16 | 0 | 10.05 | 11 | 40 | 84.53% | |
| LLY 261009P01090000 | 1090.00 | 3.99 | 2.95 | 4.95 | 2 | 40 | 34.60% | |
| LLY 261009P01175000 | 1175.00 | 35.32 | 20.7 | 26.45 | 2 | 38 | 32.13% | |
| LLY 261009P01195000 | 1195.00 | 30.9 | 28.85 | 39 | 15 | 38 | 34.55% | YES |
| LLY 261009P01085000 | 1085.00 | 3.19 | 2.27 | 4.5 | 24 | 37 | 34.96% | |
| LLY 261009P01215000 | 1215.00 | 60.32 | 36.85 | 48.2 | 2 | 36 | 31.57% | YES |
| LLY 261009P01250000 | 1250.00 | 92.39 | 61.65 | 75.2 | 1 | 34 | 33.55% | YES |
| LLY 261009P00820000 | 820.00 | 0.03 | 0 | 10.05 | 5 | 33 | 109.13% | |
| LLY 261009P01155000 | 1155.00 | 28.95 | 10.5 | 20.4 | 6 | 32 | 34.46% | |
| LLY 261009P00915000 | 915.00 | 0.1 | 0 | 10.05 | 2 | 32 | 81.75% | |
| LLY 261009P00800000 | 800.00 | 0.09 | 0 | 0.06 | 2 | 31 | 60.16% | |
| LLY 261009P01045000 | 1045.00 | 1.48 | 0.56 | 2.78 | 6 | 30 | 40.41% | |
| LLY 261009P00770000 | 770.00 | 0.09 | 0 | 10.05 | 3 | 29 | 124.52% | |
| LLY 261009P00660000 | 660.00 | 0.08 | 0 | 0.02 | 3 | 29 | 81.25% | |
| LLY 261009P00930000 | 930.00 | 0.12 | 0 | 10.3 | 6 | 28 | 78.04% | |
| LLY 261009P01060000 | 1060.00 | 1.75 | 1.15 | 2.31 | 21 | 28 | 35.28% | |
| LLY 261009P01055000 | 1055.00 | 3.35 | 0.71 | 4.55 | 5 | 27 | 42.94% | |
| LLY 261009P00785000 | 785.00 | 0.01 | 0 | 2.57 | 1 | 27 | 94.58% | |
| LLY 261009P00855000 | 855.00 | 0.12 | 0 | 10.05 | 7 | 26 | 98.79% | |
| LLY 261009P01010000 | 1010.00 | 2.05 | 0 | 5.05 | 2 | 26 | 56.10% | |
| LLY 261009P01145000 | 1145.00 | 12.85 | 10.75 | 15.4 | 44 | 26 | 32.68% | |
| LLY 261009P00850000 | 850.00 | 0.09 | 0 | 10.05 | 1 | 25 | 100.24% | |
| LLY 261009P01180000 | 1180.00 | 25.27 | 22.6 | 29 | 1 | 25 | 32.33% | |
| LLY 261009P01205000 | 1205.00 | 51.64 | 34.3 | 42 | 26 | 25 | 31.69% | YES |
| LLY 261009P00960000 | 960.00 | 0.14 | 0 | 10.25 | 26 | 25 | 69.75% | |
| LLY 261009P01105000 | 1105.00 | 10.95 | 4.2 | 6.85 | 2 | 24 | 33.99% | |
| LLY 261009P00935000 | 935.00 | 0.2 | 0 | 10.3 | 17 | 23 | 76.66% | |
| LLY 261009P01025000 | 1025.00 | 0.64 | 0.01 | 1.84 | 15 | 23 | 41.50% | |
| LLY 261009P00970000 | 970.00 | 0.18 | 0 | 10.2 | 6 | 22 | 66.96% | |
| LLY 261009P01040000 | 1040.00 | 1.55 | 0.5 | 5.05 | 6 | 20 | 48.14% | |
| LLY 261009P01245000 | 1245.00 | 82.67 | 57.55 | 71.95 | 2 | 19 | 34.33% | YES |
| LLY 261009P00650000 | 650.00 | 0.09 | 0 | 0.05 | 3 | 19 | 88.28% | |
| LLY 261009P01185000 | 1185.00 | 26.35 | 25.15 | 30 | 11 | 19 | 30.84% | YES |
| LLY 261009P00995000 | 995.00 | 0.88 | 0 | 1.91 | 2 | 19 | 48.68% | |
| LLY 261009P00890000 | 890.00 | 1.03 | 0 | 10.05 | 0 | 18 | 88.76% | |
| LLY 261009P00945000 | 945.00 | 0.15 | 0 | 10.3 | 14 | 18 | 73.91% | |
| LLY 261009P01210000 | 1210.00 | 56.79 | 35.1 | 49.25 | 1 | 18 | 36.01% | YES |
| LLY 261009P00680000 | 680.00 | 0.04 | 0 | 0.15 | 4 | 18 | 89.84% | |
| LLY 261009P00895000 | 895.00 | 0.08 | 0 | 10.05 | 30 | 16 | 87.34% | |
| LLY 261009P00920000 | 920.00 | 0.22 | 0 | 1.33 | 15 | 15 | 56.10% | |
| LLY 261009P01190000 | 1190.00 | 31.2 | 27.3 | 33.35 | 6 | 15 | 31.59% | YES |
| LLY 261009P00630000 | 630.00 | 0.04 | 0 | 0.05 | 2 | 15 | 92.97% | |
| LLY 261009P00860000 | 860.00 | 0.04 | 0 | 0.23 | 56 | 15 | 56.25% | |
| LLY 261009P01235000 | 1235.00 | 57.14 | 53.25 | 63.7 | 1 | 13 | 33.38% | YES |
| LLY 261009P00925000 | 925.00 | 0.11 | 0 | 10.25 | 6 | 13 | 79.33% | |
| LLY 261009P01200000 | 1200.00 | 35.25 | 31.3 | 39.35 | 2 | 13 | 32.02% | YES |
| LLY 261009P01255000 | 1255.00 | 91.58 | 65.65 | 78.2 | 0 | 12 | 32.24% | YES |
| LLY 261009P00980000 | 980.00 | 1.48 | 0 | 10.2 | 4 | 12 | 64.26% | |
| LLY 261009P01170000 | 1170.00 | 21.15 | 17.6 | 25.45 | 3 | 12 | 33.40% | |
| LLY 261009P00880000 | 880.00 | 0.09 | 0 | 1.07 | 4 | 10 | 62.79% | |
| LLY 261009P00950000 | 950.00 | 0.1 | 0 | 2.6 | 6 | 10 | 55.31% | |
| LLY 261009P00965000 | 965.00 | 0.25 | 0 | 10.2 | 16 | 10 | 68.31% | |
| LLY 261009P01035000 | 1035.00 | 1.19 | 0.33 | 2.99 | 12 | 9 | 43.52% | |
| LLY 261009P00690000 | 690.00 | 0.23 | 0 | 0.23 | 0 | 9 | 91.21% | |
| LLY 261009P01165000 | 1165.00 | 36.84 | 15.7 | 24.4 | 1 | 9 | 34.53% | |
| LLY 261009P01160000 | 1160.00 | 23.13 | 13.45 | 23.4 | 4 | 9 | 35.62% | |
| LLY 261009P01285000 | 1285.00 | 115.35 | 94.85 | 103.8 | 0 | 8 | 32.37% | YES |
| LLY 261009P00875000 | 875.00 | 0.09 | 0 | 3.2 | 2 | 8 | 74.99% | |
| LLY 261009P01220000 | 1220.00 | 62.02 | 42.8 | 52.2 | 11 | 8 | 32.30% | YES |
| LLY 261009P00975000 | 975.00 | 0.19 | 0 | 10.2 | 10 | 7 | 65.61% | |
| LLY 261009P00940000 | 940.00 | 0.14 | 0 | 5.45 | 8 | 7 | 65.75% | |
| LLY 261009P00780000 | 780.00 | 0.07 | 0 | 10.05 | 1 | 7 | 121.39% | |
| LLY 261009P01265000 | 1265.00 | 98.38 | 72.65 | 86.5 | 11 | 7 | 32.34% | YES |
| LLY 261009P01310000 | 1310.00 | 143.05 | 115.3 | 129.5 | 0 | 6 | 39.11% | YES |
| LLY 261009P00985000 | 985.00 | 1.57 | 0 | 10.2 | 4 | 6 | 62.92% | |
| LLY 261009P00620000 | 620.00 | 0.08 | 0 | 0.17 | 2 | 6 | 105.08% | |
| LLY 261009P00670000 | 670.00 | 0.02 | 0.01 | 0.02 | 34 | 5 | 81.25% | |
| LLY 261009P01290000 | 1290.00 | 126 | 97 | 110 | 0 | 5 | 35.73% | YES |
| LLY 261009P01005000 | 1005.00 | 2.04 | 0.01 | 10.35 | 8 | 5 | 57.80% | |
| LLY 261009P00760000 | 760.00 | 0.05 | 0 | 17.05 | 5 | 4 | 143.02% | |
| LLY 261009P01260000 | 1260.00 | 97.73 | 70.35 | 83.15 | 2 | 4 | 33.49% | YES |
| LLY 261009P00845000 | 845.00 | 0.03 | 0 | 10.05 | 2 | 4 | 101.71% | |
| LLY 261009P00955000 | 955.00 | 0.17 | 0 | 5.1 | 8 | 4 | 61.22% | |
| LLY 261009P01320000 | 1320.00 | 177.9 | 124.9 | 136.75 | 2 | 3 | 34.65% | YES |
| LLY 261009P01240000 | 1240.00 | 78.8 | 57.2 | 66.65 | 1 | 3 | 32.47% | YES |
| LLY 261009P01225000 | 1225.00 | 87.11 | 42.9 | 58.25 | 1 | 3 | 35.20% | YES |
| LLY 261009P01315000 | 1315.00 | 147.5 | 120.1 | 131.9 | 0 | 2 | 34.13% | YES |
| LLY 261009P01270000 | 1270.00 | 129.18 | 81.1 | 90.05 | 0 | 2 | 31.22% | YES |
| LLY 261009P00990000 | 990.00 | 1.74 | 0 | 4.5 | 4 | 2 | 51.44% | |
| LLY 261009P00710000 | 710.00 | 0.04 | 0 | 17.05 | 0 | 2 | 160.99% | |
| LLY 261009P01230000 | 1230.00 | 74.92 | 46 | 63.05 | 1 | 1 | 36.69% | YES |
| LLY 261009P01015000 | 1015.00 | 7.32 | 0.01 | 1.79 | 0 | 1 | 43.54% | |
| LLY 261009P00910000 | 910.00 | 0.36 | 0 | 0.66 | 0 | 1 | 53.10% | |
| LLY 261009P01340000 | 1340.00 | 170.15 | 144.35 | 158.75 | 0 | 0 | 43.55% | YES |
This page displays the full LLY options chain for contracts expiring on 2026-10-09. 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 2026-10-09. 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 2026-10-09. 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 2026-10-09 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 2026-10-09 approaches.
