Detailed LLY options chain for 2026-11-06 – 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 – 2026-11-06 – 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 2026-11-06.
This LLY 2026-11-06 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 2026-11-06. 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 261106C01500000 | 1500.00 | 0.01 | 0 | 0.01 | 33 | 906 | 54.69% | |
| LLY 261106C01450000 | 1450.00 | 0.03 | 0.01 | 0.05 | 238 | 747 | 44.92% | |
| LLY 261106C01560000 | 1560.00 | 0.05 | 0 | 0.05 | 11 | 572 | 85.16% | |
| LLY 261106C01600000 | 1600.00 | 0.01 | 0 | 0.25 | 4 | 394 | 116.41% | |
| LLY 261106C01240000 | 1240.00 | 129 | 121.35 | 135.15 | 2 | 329 | 137.62% | YES |
| LLY 261106C01470000 | 1470.00 | 0.04 | 0 | 0.05 | 68 | 323 | 50.39% | |
| LLY 261106C01640000 | 1640.00 | 0.02 | 0 | 0.01 | 107 | 309 | 100.00% | |
| LLY 261106C01550000 | 1550.00 | 0.01 | 0 | 0.02 | 48 | 306 | 75.78% | |
| LLY 261106C01145000 | 1145.00 | 290.77 | 215.5 | 230 | 2 | 302 | 214.04% | YES |
| LLY 261106C01360000 | 1360.00 | 12 | 6.2 | 8.9 | 15 | 240 | 23.14% | |
| LLY 261106C01520000 | 1520.00 | 0.01 | 0 | 0.01 | 29 | 226 | 62.50% | |
| LLY 261106C01540000 | 1540.00 | 0.02 | 0 | 0.01 | 26 | 203 | 68.75% | |
| LLY 261106C01420000 | 1420.00 | 0.03 | 0.02 | 0.2 | 88 | 196 | 37.31% | |
| LLY 261106C01400000 | 1400.00 | 0.01 | 0 | 0.04 | 973 | 189 | 20.61% | |
| LLY 261106C01430000 | 1430.00 | 0.03 | 0.01 | 0.1 | 81 | 182 | 38.87% | |
| LLY 261106C01280000 | 1280.00 | 87.8 | 82 | 91.65 | 5 | 182 | 90.75% | YES |
| LLY 261106C01445000 | 1445.00 | 0.01 | 0 | 0.5 | 50 | 177 | 52.39% | |
| LLY 261106C01300000 | 1300.00 | 65.25 | 64.4 | 68 | 4 | 170 | 68.63% | YES |
| LLY 261106C01510000 | 1510.00 | 0.02 | 0 | 0.01 | 3 | 159 | 57.81% | |
| LLY 261106C01460000 | 1460.00 | 0.02 | 0 | 0.4 | 48 | 159 | 58.40% | |
| LLY 261106C01340000 | 1340.00 | 27.67 | 24.9 | 26.75 | 14 | 158 | 37.15% | YES |
| LLY 261106C01260000 | 1260.00 | 105.81 | 100.55 | 112.6 | 1 | 150 | 104.79% | YES |
| LLY 261106C01480000 | 1480.00 | 0.11 | 0 | 0.11 | 29 | 143 | 58.79% | |
| LLY 261106C01305000 | 1305.00 | 59 | 59.2 | 62.55 | 69 | 140 | 61.62% | YES |
| LLY 261106C01490000 | 1490.00 | 0.2 | 0 | 0.3 | 96 | 129 | 70.70% | |
| LLY 261106C01485000 | 1485.00 | 0.02 | 0.01 | 2.06 | 1136 | 124 | 91.33% | |
| LLY 261106C01465000 | 1465.00 | 0.07 | 0 | 0.1 | 31 | 123 | 51.76% | |
| LLY 261106C01255000 | 1255.00 | 138.8 | 105.7 | 120 | 22 | 122 | 121.05% | YES |
| LLY 261106C01425000 | 1425.00 | 0.02 | 0.02 | 0.55 | 69 | 120 | 47.41% | |
| LLY 261106C01495000 | 1495.00 | 4.7 | 0 | 4.9 | 15 | 116 | 115.53% | |
| LLY 261106C01285000 | 1285.00 | 122.75 | 76.3 | 90 | 1 | 116 | 96.97% | YES |
| LLY 261106C01410000 | 1410.00 | 0.07 | 0.02 | 0.12 | 67 | 111 | 29.35% | |
| LLY 261106C01475000 | 1475.00 | 0.07 | 0 | 0.1 | 97 | 99 | 56.06% | |
| LLY 261106C01395000 | 1395.00 | 0.11 | 0.01 | 0.11 | 251 | 98 | 20.75% | |
| LLY 261106C01530000 | 1530.00 | 0.05 | 0 | 0.03 | 22 | 95 | 71.09% | |
| LLY 261106C01455000 | 1455.00 | 0.03 | 0 | 0.05 | 29 | 94 | 47.27% | |
| LLY 261106C01440000 | 1440.00 | 0.05 | 0.01 | 0.08 | 48 | 91 | 42.68% | |
| LLY 261106C01435000 | 1435.00 | 0.03 | 0 | 0.29 | 46 | 88 | 48.05% | |
| LLY 261106C01250000 | 1250.00 | 122.62 | 112.8 | 122.8 | 14 | 86 | 124.93% | YES |
| LLY 261106C01405000 | 1405.00 | 0.06 | 0 | 0.11 | 137 | 85 | 26.27% | |
| LLY 261106C01230000 | 1230.00 | 139.7 | 132.25 | 142.55 | 6 | 81 | 138.07% | YES |
| LLY 261106C01265000 | 1265.00 | 158.13 | 97.1 | 110 | 2 | 79 | 117.96% | YES |
| LLY 261106C01315000 | 1315.00 | 50.25 | 49.15 | 52.4 | 23 | 78 | 52.64% | YES |
| LLY 261106C01380000 | 1380.00 | 0.4 | 0.3 | 0.44 | 759 | 78 | 15.94% | |
| LLY 261106C01330000 | 1330.00 | 33.78 | 34.6 | 37.6 | 2 | 74 | 51.59% | YES |
| LLY 261106C01415000 | 1415.00 | 0.12 | 0.01 | 0.1 | 73 | 74 | 31.25% | |
| LLY 261106C01290000 | 1290.00 | 78 | 71.9 | 85.15 | 2 | 67 | 95.04% | YES |
| LLY 261106C01390000 | 1390.00 | 0.1 | 0.04 | 0.14 | 261 | 64 | 18.60% | |
| LLY 261106C01620000 | 1620.00 | 0.01 | 0 | 0.01 | 6 | 63 | 93.75% | |
| LLY 261106C01275000 | 1275.00 | 93 | 87.4 | 99.95 | 1 | 57 | 109.85% | YES |
| LLY 261106C01375000 | 1375.00 | 1.1 | 0.79 | 1.09 | 358 | 52 | 16.11% | |
| LLY 261106C01385000 | 1385.00 | 0.26 | 0.07 | 0.15 | 395 | 51 | 15.77% | |
| LLY 261106C01185000 | 1185.00 | 191.8 | 177.15 | 190 | 4 | 47 | 188.90% | YES |
| LLY 261106C01370000 | 1370.00 | 3.5 | 1.84 | 2.41 | 284 | 46 | 16.65% | |
| LLY 261106C01320000 | 1320.00 | 50.44 | 42.6 | 49 | 4 | 46 | 69.17% | YES |
| LLY 261106C01220000 | 1220.00 | 166.63 | 142.2 | 154.75 | 1 | 43 | 157.19% | YES |
| LLY 261106C01215000 | 1215.00 | 220.1 | 147.1 | 159.75 | 3 | 43 | 161.10% | YES |
| LLY 261106C01190000 | 1190.00 | 232.6 | 172.05 | 185.35 | 5 | 43 | 185.78% | YES |
| LLY 261106C01235000 | 1235.00 | 197.26 | 127.2 | 140 | 1 | 43 | 145.09% | YES |
| LLY 261106C01165000 | 1165.00 | 270.22 | 197.1 | 209.75 | 2 | 42 | 204.83% | YES |
| LLY 261106C01245000 | 1245.00 | 148.78 | 115.75 | 129.65 | 3 | 42 | 128.31% | YES |
| LLY 261106C01200000 | 1200.00 | 169.35 | 162.6 | 175.15 | 21 | 40 | 178.64% | YES |
| LLY 261106C01270000 | 1270.00 | 116.2 | 92.15 | 105 | 2 | 40 | 113.65% | YES |
| LLY 261106C01580000 | 1580.00 | 0.07 | 0 | 0.01 | 4 | 39 | 81.25% | |
| LLY 261106C01350000 | 1350.00 | 17.52 | 15.15 | 18.9 | 27 | 39 | 36.24% | YES |
| LLY 261106C01257500 | 1257.50 | 128 | 104.55 | 117.15 | 19 | 39 | 123.07% | YES |
| LLY 261106C01310000 | 1310.00 | 58 | 54.65 | 56.85 | 3 | 37 | 56.46% | YES |
| LLY 261106C01160000 | 1160.00 | 213.68 | 202.15 | 214.75 | 10 | 36 | 209.52% | YES |
| LLY 261106C01365000 | 1365.00 | 4.5 | 4.4 | 5.1 | 222 | 34 | 19.25% | |
| LLY 261106C01210000 | 1210.00 | 158.91 | 152.5 | 164.65 | 6 | 33 | 166.92% | YES |
| LLY 261106C01335000 | 1335.00 | 40.4 | 27.8 | 32.95 | 5 | 31 | 48.45% | YES |
| LLY 261106C01205000 | 1205.00 | 228.6 | 156.15 | 169.75 | 1 | 29 | 165.01% | YES |
| LLY 261106C01287500 | 1287.50 | 139.43 | 74.7 | 87.15 | 13 | 28 | 96.66% | YES |
| LLY 261106C01050000 | 1050.00 | 324.4 | 312.1 | 325.2 | 5 | 28 | 311.13% | YES |
| LLY 261106C01180000 | 1180.00 | 241.69 | 182.15 | 194.65 | 2 | 26 | 191.43% | YES |
| LLY 261106C01325000 | 1325.00 | 41.8 | 38.3 | 43.65 | 5 | 24 | 62.26% | YES |
| LLY 261106C01195000 | 1195.00 | 171 | 167.15 | 176.95 | 1 | 24 | 163.13% | YES |
| LLY 261106C01150000 | 1150.00 | 219.3 | 211.65 | 224.75 | 12 | 23 | 215.33% | YES |
| LLY 261106C01295000 | 1295.00 | 85.39 | 67.1 | 79.65 | 10 | 22 | 89.42% | YES |
| LLY 261106C00610000 | 610.00 | 800 | 752.1 | 764.65 | 20 | 22 | 808.20% | YES |
| LLY 261106C01355000 | 1355.00 | 17 | 10.05 | 13.1 | 14 | 21 | 26.86% | |
| LLY 261106C01000000 | 1000.00 | 420.65 | 362.05 | 372.9 | 6 | 19 | 337.55% | YES |
| LLY 261106C01225000 | 1225.00 | 214.43 | 137.1 | 149.65 | 1 | 15 | 151.88% | YES |
| LLY 261106C01135000 | 1135.00 | 272.3 | 227.1 | 239.75 | 2 | 15 | 231.25% | YES |
| LLY 261106C01170000 | 1170.00 | 248.35 | 192.35 | 204.65 | 4 | 14 | 201.29% | YES |
| LLY 261106C01130000 | 1130.00 | 277.3 | 232.1 | 244.65 | 2 | 13 | 235.06% | YES |
| LLY 261106C00975000 | 975.00 | 444 | 385.05 | 399.65 | 6 | 13 | 358.13% | YES |
| LLY 261106C01100000 | 1100.00 | 263.72 | 262.15 | 274.65 | 3 | 12 | 262.06% | YES |
| LLY 261106C01277500 | 1277.50 | 58.61 | 83.85 | 97.35 | 0 | 12 | 103.33% | YES |
| LLY 261106C00950000 | 950.00 | 469.57 | 412.2 | 425.5 | 1 | 12 | 410.69% | YES |
| LLY 261106C00920000 | 920.00 | 443.62 | 442.2 | 452.15 | 20 | 11 | 406.30% | YES |
| LLY 261106C01175000 | 1175.00 | 246.68 | 186.6 | 200 | 6 | 11 | 194.70% | YES |
| LLY 261106C01155000 | 1155.00 | 253.07 | 207.2 | 219.65 | 7 | 10 | 213.62% | YES |
| LLY 261106C01070000 | 1070.00 | 304.48 | 292.25 | 304.65 | 1 | 9 | 289.84% | YES |
| LLY 261106C01140000 | 1140.00 | 265.44 | 222.1 | 234.75 | 4 | 9 | 226.83% | YES |
| LLY 261106C01125000 | 1125.00 | 282.27 | 237.1 | 249.75 | 8 | 8 | 240.11% | YES |
| LLY 261106C01120000 | 1120.00 | 243.68 | 241.7 | 254.75 | 2 | 7 | 241.97% | YES |
| LLY 261106C01095000 | 1095.00 | 172.65 | 266.7 | 279.75 | 6 | 7 | 264.14% | YES |
| LLY 261106C01040000 | 1040.00 | 391.41 | 321.6 | 334.75 | 34 | 7 | 313.13% | YES |
| LLY 261106C01345000 | 1345.00 | 21.6 | 17.5 | 23.5 | 2 | 6 | 40.36% | YES |
| LLY 261106C01110000 | 1110.00 | 296.2 | 252.15 | 264.65 | 2 | 6 | 253.13% | YES |
| LLY 261106C01105000 | 1105.00 | 164.15 | 256.35 | 269.65 | 6 | 6 | 252.15% | YES |
| LLY 261106C01020000 | 1020.00 | 402.76 | 342.25 | 354.75 | 8 | 6 | 336.87% | YES |
| LLY 261106C01085000 | 1085.00 | 323.45 | 275.45 | 289.65 | 1 | 6 | 262.99% | YES |
| LLY 261106C01025000 | 1025.00 | 395.63 | 337.15 | 349.65 | 4 | 5 | 330.59% | YES |
| LLY 261106C01015000 | 1015.00 | 409.39 | 347.25 | 359.65 | 6 | 5 | 340.77% | YES |
| LLY 261106C01115000 | 1115.00 | 291.23 | 246.55 | 259.75 | 2 | 5 | 245.39% | YES |
| LLY 261106C01282500 | 1282.50 | 119.74 | 79.65 | 92 | 1 | 5 | 100.50% | YES |
| LLY 261106C01272500 | 1272.50 | 139.8 | 89.7 | 102 | 2 | 4 | 109.69% | YES |
| LLY 261106C01035000 | 1035.00 | 394.27 | 325.15 | 339.75 | 4 | 3 | 305.42% | YES |
| LLY 261106C01080000 | 1080.00 | 348.31 | 281.1 | 294.75 | 3 | 3 | 273.14% | YES |
| LLY 261106C01065000 | 1065.00 | 110.05 | 297.15 | 309.75 | 0 | 1 | 294.41% | YES |
| LLY 261106C01060000 | 1060.00 | 211.9 | 301.5 | 314.65 | 1 | 1 | 293.36% | YES |
| LLY 261106C01262500 | 1262.50 | 59.22 | 99.7 | 112 | 0 | 1 | 118.63% | YES |
| LLY 261106C01090000 | 1090.00 | 215.55 | 271.2 | 284.75 | 2 | 0 | 265.04% | YES |
| LLY 261106C01267500 | 1267.50 | 160 | 92.95 | 107.15 | 1 | 0 | 107.67% | YES |
The table below lists all put options on LLY expiring on 2026-11-06. 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 261106P00610000 | 610.00 | 0.01 | 0 | 0.01 | 5581 | 5620 | 412.50% | |
| LLY 261106P00620000 | 620.00 | 0.01 | 0 | 0.01 | 1045 | 1080 | 406.25% | |
| LLY 261106P00630000 | 630.00 | 0.01 | 0 | 0.01 | 1045 | 1056 | 393.75% | |
| LLY 261106P00985000 | 985.00 | 0.07 | 0 | 4.9 | 131 | 737 | 333.81% | |
| LLY 261106P01025000 | 1025.00 | 0.14 | 0 | 0.06 | 20 | 695 | 176.56% | |
| LLY 261106P00940000 | 940.00 | 0.05 | 0 | 0.05 | 3 | 652 | 223.44% | |
| LLY 261106P01350000 | 1350.00 | 0.4 | 0.3 | 0.57 | 446 | 569 | 15.97% | |
| LLY 261106P00960000 | 960.00 | 0.01 | 0 | 0.05 | 12 | 554 | 210.94% | |
| LLY 261106P00970000 | 970.00 | 0.02 | 0 | 0.05 | 490 | 502 | 204.69% | |
| LLY 261106P01300000 | 1300.00 | 0.01 | 0 | 0.33 | 332 | 500 | 47.51% | |
| LLY 261106P01370000 | 1370.00 | 6.6 | 5.85 | 7.4 | 122 | 500 | 13.42% | YES |
| LLY 261106P00800000 | 800.00 | 0.01 | 0 | 0.01 | 4 | 488 | 281.25% | |
| LLY 261106P01320000 | 1320.00 | 0.11 | 0.01 | 0.21 | 117 | 448 | 32.03% | |
| LLY 261106P00680000 | 680.00 | 0.01 | 0 | 0.01 | 12 | 431 | 362.50% | |
| LLY 261106P01200000 | 1200.00 | 0.01 | 0 | 0.03 | 14 | 404 | 79.69% | |
| LLY 261106P01330000 | 1330.00 | 0.11 | 0 | 0.2 | 275 | 399 | 25.54% | |
| LLY 261106P01055000 | 1055.00 | 0.01 | 0 | 0.01 | 30 | 389 | 140.63% | |
| LLY 261106P01340000 | 1340.00 | 0.22 | 0 | 0.37 | 420 | 387 | 21.61% | |
| LLY 261106P01250000 | 1250.00 | 0.04 | 0 | 0.2 | 10 | 371 | 67.58% | |
| LLY 261106P01100000 | 1100.00 | 0.04 | 0 | 0.01 | 35 | 369 | 118.75% | |
| LLY 261106P00990000 | 990.00 | 0.03 | 0 | 4.9 | 6 | 365 | 329.35% | |
| LLY 261106P00870000 | 870.00 | 0.01 | 0 | 0.05 | 23 | 362 | 265.63% | |
| LLY 261106P00945000 | 945.00 | 0.06 | 0 | 0.08 | 1 | 334 | 228.13% | |
| LLY 261106P00950000 | 950.00 | 0.02 | 0 | 0.05 | 1 | 331 | 217.19% | |
| LLY 261106P00750000 | 750.00 | 0.01 | 0 | 0.01 | 1 | 326 | 312.50% | |
| LLY 261106P00980000 | 980.00 | 0.03 | 0 | 0.13 | 3 | 321 | 216.02% | |
| LLY 261106P01020000 | 1020.00 | 0.01 | 0 | 0.02 | 5 | 314 | 165.63% | |
| LLY 261106P01070000 | 1070.00 | 0.01 | 0 | 0.01 | 3 | 312 | 131.25% | |
| LLY 261106P01075000 | 1075.00 | 0.01 | 0 | 0.01 | 12 | 310 | 131.25% | |
| LLY 261106P00965000 | 965.00 | 0.03 | 0 | 0.05 | 5 | 299 | 207.81% | |
| LLY 261106P00900000 | 900.00 | 0.01 | 0 | 0.1 | 3 | 284 | 260.94% | |
| LLY 261106P00890000 | 890.00 | 0.02 | 0 | 0.02 | 4 | 284 | 237.50% | |
| LLY 261106P00935000 | 935.00 | 0.01 | 0 | 0.02 | 42 | 272 | 210.94% | |
| LLY 261106P01345000 | 1345.00 | 0.12 | 0.04 | 0.42 | 141 | 264 | 18.53% | |
| LLY 261106P01210000 | 1210.00 | 2.32 | 0 | 4.9 | 1 | 254 | 146.02% | |
| LLY 261106P01400000 | 1400.00 | 33.5 | 31.3 | 36.65 | 49 | 250 | 34.62% | YES |
| LLY 261106P00740000 | 740.00 | 0.03 | 0 | 0.02 | 60 | 248 | 331.25% | |
| LLY 261106P00760000 | 760.00 | 0.01 | 0 | 0.04 | 31 | 247 | 334.38% | |
| LLY 261106P01410000 | 1410.00 | 47.35 | 40.85 | 47.3 | 9 | 241 | 47.75% | YES |
| LLY 261106P00955000 | 955.00 | 0.05 | 0 | 0.08 | 11 | 236 | 221.88% | |
| LLY 261106P00975000 | 975.00 | 0.03 | 0 | 0.05 | 29 | 235 | 202.34% | |
| LLY 261106P01085000 | 1085.00 | 0.01 | 0 | 0.01 | 28 | 230 | 125.00% | |
| LLY 261106P01130000 | 1130.00 | 0.01 | 0 | 0.02 | 13 | 215 | 109.38% | |
| LLY 261106P01005000 | 1005.00 | 0.01 | 0 | 0.03 | 2 | 215 | 178.13% | |
| LLY 261106P01375000 | 1375.00 | 5.3 | 8.65 | 11.2 | 49 | 212 | 11.84% | YES |
| LLY 261106P01090000 | 1090.00 | 0.08 | 0 | 0.06 | 19 | 212 | 141.41% | |
| LLY 261106P00920000 | 920.00 | 0.02 | 0 | 0.05 | 6 | 209 | 234.38% | |
| LLY 261106P00670000 | 670.00 | 0.15 | 0 | 0.01 | 1 | 198 | 368.75% | |
| LLY 261106P01010000 | 1010.00 | 0.03 | 0 | 0.06 | 4 | 193 | 185.16% | |
| LLY 261106P00660000 | 660.00 | 2.35 | 0 | 0.01 | 9 | 191 | 375.00% | |
| LLY 261106P01015000 | 1015.00 | 0.03 | 0 | 4.9 | 271 | 191 | 307.37% | |
| LLY 261106P01180000 | 1180.00 | 0.01 | 0 | 0.01 | 14 | 184 | 81.25% | |
| LLY 261106P01030000 | 1030.00 | 0.01 | 0 | 0.01 | 45 | 184 | 153.13% | |
| LLY 261106P00840000 | 840.00 | 0.02 | 0 | 0.03 | 30 | 179 | 275.00% | |
| LLY 261106P00850000 | 850.00 | 0.01 | 0 | 0.01 | 101 | 177 | 250.00% | |
| LLY 261106P01325000 | 1325.00 | 0.05 | 0.02 | 0.4 | 157 | 174 | 32.45% | |
| LLY 261106P00880000 | 880.00 | 0.05 | 0 | 0.05 | 3 | 172 | 259.38% | |
| LLY 261106P00780000 | 780.00 | 0.01 | 0 | 0.01 | 14 | 171 | 293.75% | |
| LLY 261106P01000000 | 1000.00 | 0.01 | 0 | 0.01 | 1 | 168 | 168.75% | |
| LLY 261106P00700000 | 700.00 | 0.01 | 0 | 0.02 | 2 | 165 | 362.50% | |
| LLY 261106P00650000 | 650.00 | 0.01 | 0 | 0.01 | 27 | 164 | 387.50% | |
| LLY 261106P00710000 | 710.00 | 0.03 | 0 | 0.04 | 1 | 163 | 371.88% | |
| LLY 261106P01195000 | 1195.00 | 0.03 | 0 | 4.9 | 26 | 153 | 158.06% | |
| LLY 261106P01310000 | 1310.00 | 0.02 | 0 | 0.2 | 34 | 153 | 37.89% | |
| LLY 261106P01190000 | 1190.00 | 0.03 | 0 | 4.9 | 73 | 148 | 162.09% | |
| LLY 261106P01360000 | 1360.00 | 1.36 | 1.35 | 2.13 | 372 | 144 | 13.63% | YES |
| LLY 261106P00790000 | 790.00 | 0.01 | 0 | 0.01 | 9 | 141 | 287.50% | |
| LLY 261106P00730000 | 730.00 | 0.01 | 0 | 0.01 | 1 | 141 | 325.00% | |
| LLY 261106P01240000 | 1240.00 | 0.36 | 0 | 4.9 | 10 | 140 | 121.88% | |
| LLY 261106P00820000 | 820.00 | 0.01 | 0 | 0.01 | 13 | 139 | 268.75% | |
| LLY 261106P01035000 | 1035.00 | 0.02 | 0 | 0.02 | 13 | 139 | 156.25% | |
| LLY 261106P01215000 | 1215.00 | 0.7 | 0 | 4.9 | 3 | 133 | 141.99% | |
| LLY 261106P00910000 | 910.00 | 0.01 | 0 | 0.01 | 2 | 131 | 212.50% | |
| LLY 261106P01315000 | 1315.00 | 0.01 | 0 | 0.47 | 29 | 124 | 40.36% | |
| LLY 261106P01290000 | 1290.00 | 0.15 | 0 | 0.7 | 12 | 123 | 54.35% | |
| LLY 261106P00810000 | 810.00 | 0.02 | 0 | 0.05 | 13 | 120 | 306.25% | |
| LLY 261106P01335000 | 1335.00 | 0.1 | 0.01 | 0.55 | 199 | 119 | 27.34% | |
| LLY 261106P01095000 | 1095.00 | 0.06 | 0 | 4.9 | 3 | 115 | 239.45% | |
| LLY 261106P01385000 | 1385.00 | 12.25 | 17.55 | 20.05 | 20 | 114 | 0.00% | YES |
| LLY 261106P01260000 | 1260.00 | 0.08 | 0 | 4.9 | 14 | 113 | 105.66% | |
| LLY 261106P01365000 | 1365.00 | 3.6 | 2.99 | 3.85 | 122 | 113 | 12.07% | YES |
| LLY 261106P00860000 | 860.00 | 0.01 | 0 | 0.06 | 4 | 113 | 276.56% | |
| LLY 261106P01185000 | 1185.00 | 0.03 | 0 | 0.58 | 1 | 113 | 117.29% | |
| LLY 261106P01155000 | 1155.00 | 0.45 | 0 | 4.9 | 2 | 113 | 190.31% | |
| LLY 261106P01265000 | 1265.00 | 0.3 | 0 | 0.01 | 84 | 109 | 46.88% | |
| LLY 261106P00930000 | 930.00 | 0.02 | 0 | 0.05 | 1 | 107 | 228.13% | |
| LLY 261106P01435000 | 1435.00 | 43.79 | 64.95 | 75.05 | 387 | 107 | 86.89% | YES |
| LLY 261106P01110000 | 1110.00 | 0.03 | 0 | 4.9 | 28 | 104 | 227.05% | |
| LLY 261106P01302500 | 1302.50 | 0.09 | 0.04 | 0.15 | 130 | 103 | 40.72% | |
| LLY 261106P01040000 | 1040.00 | 0.04 | 0 | 4.9 | 5 | 102 | 285.79% | |
| LLY 261106P01150000 | 1150.00 | 0.32 | 0 | 0.5 | 11 | 101 | 136.52% | |
| LLY 261106P01355000 | 1355.00 | 0.83 | 0.74 | 1.01 | 309 | 99 | 14.28% | YES |
| LLY 261106P00720000 | 720.00 | 0.02 | 0 | 0.03 | 8 | 99 | 356.25% | |
| LLY 261106P01060000 | 1060.00 | 0.01 | 0 | 0.01 | 16 | 96 | 137.50% | |
| LLY 261106P01390000 | 1390.00 | 18 | 22.5 | 25.05 | 64 | 92 | 0.00% | YES |
| LLY 261106P01175000 | 1175.00 | 0.57 | 0 | 0.05 | 1 | 90 | 95.31% | |
| LLY 261106P01245000 | 1245.00 | 0.01 | 0 | 0.05 | 1 | 89 | 60.94% | |
| LLY 261106P01420000 | 1420.00 | 46.13 | 50.55 | 57.6 | 23 | 88 | 57.74% | YES |
| LLY 261106P01380000 | 1380.00 | 14.47 | 14.3 | 15.9 | 42 | 88 | 11.94% | YES |
| LLY 261106P01145000 | 1145.00 | 2.58 | 0 | 4.9 | 1 | 88 | 198.44% | |
| LLY 261106P01220000 | 1220.00 | 0.67 | 0 | 0.03 | 8 | 87 | 70.31% | |
| LLY 261106P01395000 | 1395.00 | 27.9 | 28.85 | 30.2 | 22 | 85 | 0.00% | YES |
| LLY 261106P01050000 | 1050.00 | 0.15 | 0 | 4.9 | 10 | 85 | 277.25% | |
| LLY 261106P00640000 | 640.00 | 0.01 | 0 | 0.01 | 2 | 84 | 387.50% | |
| LLY 261106P01205000 | 1205.00 | 0.04 | 0 | 4.9 | 28 | 84 | 150.02% | |
| LLY 261106P01295000 | 1295.00 | 0.22 | 0 | 0.95 | 1 | 84 | 53.86% | |
| LLY 261106P01275000 | 1275.00 | 0.02 | 0 | 0.04 | 60 | 77 | 48.44% | |
| LLY 261106P01080000 | 1080.00 | 0.01 | 0 | 0.01 | 4 | 74 | 128.13% | |
| LLY 261106P01415000 | 1415.00 | 47 | 48.5 | 50.25 | 16 | 73 | 0.00% | YES |
| LLY 261106P00690000 | 690.00 | 0.01 | 0 | 0.01 | 1 | 69 | 350.00% | |
| LLY 261106P00770000 | 770.00 | 0.01 | 0 | 0.01 | 2 | 68 | 300.00% | |
| LLY 261106P01170000 | 1170.00 | 0.01 | 0 | 0.01 | 34 | 67 | 85.94% | |
| LLY 261106P01225000 | 1225.00 | 0.7 | 0 | 3 | 8 | 66 | 121.02% | |
| LLY 261106P01305000 | 1305.00 | 0.05 | 0 | 0.33 | 20 | 63 | 44.29% | |
| LLY 261106P01297500 | 1297.50 | 0.01 | 0 | 0.28 | 99 | 62 | 47.80% | |
| LLY 261106P01235000 | 1235.00 | 0.4 | 0 | 4.9 | 34 | 58 | 125.90% | |
| LLY 261106P01125000 | 1125.00 | 0.01 | 0 | 0.01 | 1 | 58 | 106.25% | |
| LLY 261106P01280000 | 1280.00 | 0.04 | 0 | 4.9 | 10 | 55 | 89.26% | |
| LLY 261106P01120000 | 1120.00 | 0.01 | 0 | 0.01 | 14 | 55 | 109.38% | |
| LLY 261106P01430000 | 1430.00 | 64.6 | 62.95 | 66.2 | 6 | 53 | 47.93% | YES |
| LLY 261106P01160000 | 1160.00 | 0.2 | 0 | 4.9 | 22 | 52 | 186.28% | |
| LLY 261106P01270000 | 1270.00 | 0.35 | 0 | 4.9 | 23 | 52 | 97.49% | |
| LLY 261106P01045000 | 1045.00 | 0.01 | 0 | 0.01 | 19 | 46 | 143.75% | |
| LLY 261106P01285000 | 1285.00 | 0.6 | 0 | 2.08 | 7 | 45 | 69.95% | |
| LLY 261106P01115000 | 1115.00 | 0.14 | 0 | 4.75 | 1 | 45 | 221.63% | |
| LLY 261106P00995000 | 995.00 | 0.01 | 0 | 4.9 | 7 | 43 | 324.95% | |
| LLY 261106P00830000 | 830.00 | 0.02 | 0 | 2.08 | 34 | 43 | 424.71% | |
| LLY 261106P01105000 | 1105.00 | 0.02 | 0 | 4.9 | 1 | 42 | 231.15% | |
| LLY 261106P01255000 | 1255.00 | 0.24 | 0 | 4.9 | 2 | 41 | 109.73% | |
| LLY 261106P01267500 | 1267.50 | 0.3 | 0 | 4.9 | 22 | 40 | 99.54% | |
| LLY 261106P01405000 | 1405.00 | 41.65 | 36.55 | 41 | 3 | 33 | 29.05% | YES |
| LLY 261106P01277500 | 1277.50 | 0.41 | 0 | 4.9 | 11 | 30 | 91.32% | |
| LLY 261106P01292500 | 1292.50 | 0.77 | 0 | 1.69 | 14 | 30 | 61.79% | |
| LLY 261106P01065000 | 1065.00 | 0.01 | 0 | 0.01 | 3 | 29 | 134.38% | |
| LLY 261106P01287500 | 1287.50 | 0.6 | 0 | 0.15 | 5 | 28 | 49.41% | |
| LLY 261106P01425000 | 1425.00 | 56.75 | 57.85 | 60.15 | 6 | 27 | 0.00% | YES |
| LLY 261106P01272500 | 1272.50 | 0.05 | 0 | 4.9 | 2 | 24 | 95.43% | |
| LLY 261106P01282500 | 1282.50 | 0.5 | 0 | 4.9 | 2 | 23 | 87.18% | |
| LLY 261106P01230000 | 1230.00 | 0.04 | 0 | 0.04 | 1 | 21 | 66.80% | |
| LLY 261106P01262500 | 1262.50 | 0.29 | 0 | 4.9 | 15 | 19 | 103.63% | |
| LLY 261106P01140000 | 1140.00 | 0.01 | 0 | 0.01 | 3 | 18 | 99.22% | |
| LLY 261106P01135000 | 1135.00 | 0.01 | 0 | 4.9 | 11 | 17 | 206.57% | |
| LLY 261106P01165000 | 1165.00 | 1.52 | 0 | 4.9 | 1 | 16 | 182.23% | |
| LLY 261106P01257500 | 1257.50 | 0.87 | 0 | 0.61 | 1 | 9 | 73.29% | |
| LLY 261106P01450000 | 1450.00 | 80.18 | 75.25 | 90.5 | 3 | 5 | 101.84% | YES |
| LLY 261106P01440000 | 1440.00 | 66.6 | 65.45 | 78.7 | 54 | 4 | 81.46% | YES |
| LLY 261106P01470000 | 1470.00 | 59.33 | 95.35 | 108.55 | 1 | 1 | 101.83% | YES |
| LLY 261106P01480000 | 1480.00 | 110.66 | 105.35 | 118 | 1 | 1 | 103.22% | YES |
| LLY 261106P01500000 | 1500.00 | 74 | 125.35 | 138.3 | 26 | 0 | 119.39% | YES |
| LLY 261106P01600000 | 1600.00 | 181.23 | 225.25 | 239.65 | 15 | 0 | 195.36% | YES |
| LLY 261106P01445000 | 1445.00 | 31.34 | 70.45 | 84.35 | 24 | 0 | 90.06% | YES |
| LLY 261106P01455000 | 1455.00 | 14.4 | 80.25 | 93.6 | 13 | 0 | 91.70% | YES |
| LLY 261106P01460000 | 1460.00 | 95.4 | 85.35 | 100.85 | 2 | 0 | 112.01% | YES |
| LLY 261106P01620000 | 1620.00 | 373.41 | 245.25 | 258.75 | 1 | 0 | 196.00% | YES |
This page displays the full LLY options chain for contracts expiring on 2026-11-06. 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 2026-11-06. 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 2026-11-06. 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 2026-11-06 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 2026-11-06 approaches.
