Detailed LLY options chain for 2026-11-20 – 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 – 2026-11-20 – 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 2026-11-20.
This LLY 2026-11-20 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 2026-11-20. 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 261120C01440000 | 1440.00 | 10.8 | 7.95 | 9.2 | 209 | 2090 | 34.39% | |
| LLY 261120C01560000 | 1560.00 | 0.75 | 0.02 | 0.99 | 39 | 1667 | 36.89% | |
| LLY 261120C01280000 | 1280.00 | 97.4 | 83.7 | 97.3 | 5 | 1346 | 50.72% | YES |
| LLY 261120C01300000 | 1300.00 | 73.73 | 68.45 | 72.95 | 85 | 1268 | 38.91% | YES |
| LLY 261120C01520000 | 1520.00 | 1.54 | 0 | 1.91 | 182 | 1109 | 35.21% | |
| LLY 261120C01500000 | 1500.00 | 3.25 | 1.41 | 3.15 | 257 | 996 | 35.66% | |
| LLY 261120C01320000 | 1320.00 | 59.43 | 52.05 | 64 | 34 | 992 | 43.06% | YES |
| LLY 261120C01420000 | 1420.00 | 17.4 | 12.05 | 13.45 | 240 | 986 | 34.70% | |
| LLY 261120C01400000 | 1400.00 | 21.15 | 16.55 | 19.15 | 75 | 965 | 35.12% | |
| LLY 261120C01240000 | 1240.00 | 128.4 | 117.1 | 132 | 5 | 926 | 57.34% | YES |
| LLY 261120C01680000 | 1680.00 | 0.01 | 0 | 1.67 | 9 | 906 | 51.10% | |
| LLY 261120C01460000 | 1460.00 | 8.15 | 5.4 | 6.65 | 161 | 852 | 35.06% | |
| LLY 261120C01260000 | 1260.00 | 116.35 | 100 | 114 | 6 | 805 | 53.52% | YES |
| LLY 261120C01270000 | 1270.00 | 100 | 91.05 | 106 | 7 | 736 | 52.62% | YES |
| LLY 261120C01360000 | 1360.00 | 38.85 | 28.6 | 39.8 | 83 | 726 | 40.31% | |
| LLY 261120C01600000 | 1600.00 | 0.28 | 0.15 | 0.61 | 28 | 645 | 39.36% | |
| LLY 261120C01130000 | 1130.00 | 243.15 | 221.6 | 238 | 5 | 399 | 65.81% | YES |
| LLY 261120C01480000 | 1480.00 | 5.13 | 2.17 | 4.85 | 184 | 345 | 35.86% | |
| LLY 261120C01380000 | 1380.00 | 30.7 | 23.5 | 28.25 | 293 | 334 | 37.37% | |
| LLY 261120C01580000 | 1580.00 | 0.38 | 0 | 0.85 | 3 | 333 | 38.68% | |
| LLY 261120C01190000 | 1190.00 | 242.6 | 164 | 180 | 1 | 312 | 55.64% | YES |
| LLY 261120C01200000 | 1200.00 | 163.56 | 153.3 | 169.25 | 4 | 309 | 51.54% | YES |
| LLY 261120C01620000 | 1620.00 | 1.3 | 0 | 0.71 | 1 | 284 | 42.73% | |
| LLY 261120C01340000 | 1340.00 | 56.2 | 40.4 | 50.25 | 35 | 273 | 40.76% | YES |
| LLY 261120C01220000 | 1220.00 | 170.39 | 136 | 150 | 9 | 249 | 60.70% | YES |
| LLY 261120C01820000 | 1820.00 | 0.05 | 0 | 4.9 | 155 | 207 | 78.24% | |
| LLY 261120C01800000 | 1800.00 | 0.07 | 0 | 4.9 | 2 | 179 | 75.85% | |
| LLY 261120C01540000 | 1540.00 | 1.16 | 0.75 | 1.55 | 56 | 176 | 36.85% | |
| LLY 261120C01840000 | 1840.00 | 0.04 | 0 | 2.4 | 186 | 174 | 72.29% | |
| LLY 261120C01640000 | 1640.00 | 0.51 | 0 | 3 | 2 | 157 | 50.64% | |
| LLY 261120C01000000 | 1000.00 | 392.68 | 352 | 366 | 15 | 148 | 96.28% | YES |
| LLY 261120C01160000 | 1160.00 | 278.1 | 192 | 208 | 1 | 145 | 58.82% | YES |
| LLY 261120C01180000 | 1180.00 | 197.92 | 172.5 | 188 | 4 | 133 | 54.41% | YES |
| LLY 261120C01310000 | 1310.00 | 73.65 | 60.15 | 70.15 | 6 | 121 | 43.01% | YES |
| LLY 261120C01170000 | 1170.00 | 256.59 | 184 | 198 | 3 | 121 | 58.68% | YES |
| LLY 261120C01150000 | 1150.00 | 217 | 204 | 218 | 14 | 120 | 63.82% | YES |
| LLY 261120C01250000 | 1250.00 | 119.5 | 108 | 124 | 2 | 117 | 56.77% | YES |
| LLY 261120C01295000 | 1295.00 | 81.13 | 70.2 | 82 | 1 | 85 | 45.14% | YES |
| LLY 261120C01100000 | 1100.00 | 274 | 252 | 268 | 10 | 85 | 73.96% | YES |
| LLY 261120C01140000 | 1140.00 | 284.13 | 211.65 | 228 | 77 | 78 | 63.37% | YES |
| LLY 261120C01120000 | 1120.00 | 270 | 231 | 248 | 1 | 75 | 67.45% | YES |
| LLY 261120C01050000 | 1050.00 | 386 | 303.15 | 316 | 1 | 72 | 85.42% | YES |
| LLY 261120C01275000 | 1275.00 | 101.99 | 85.75 | 102 | 3 | 70 | 52.10% | YES |
| LLY 261120C00990000 | 990.00 | 439.42 | 360.8 | 376 | 1 | 69 | 96.36% | YES |
| LLY 261120C01210000 | 1210.00 | 210 | 143.85 | 160 | 4 | 66 | 50.22% | YES |
| LLY 261120C01700000 | 1700.00 | 0.35 | 0 | 2.95 | 6 | 54 | 58.17% | |
| LLY 261120C01285000 | 1285.00 | 131.86 | 76.9 | 91.05 | 14 | 53 | 47.57% | YES |
| LLY 261120C01230000 | 1230.00 | 161.51 | 124.7 | 142 | 1 | 49 | 60.47% | YES |
| LLY 261120C01720000 | 1720.00 | 0.36 | 0 | 17.05 | 9 | 49 | 84.92% | |
| LLY 261120C01305000 | 1305.00 | 123.85 | 64.5 | 74.15 | 1 | 48 | 43.83% | YES |
| LLY 261120C01290000 | 1290.00 | 82.65 | 74.15 | 85.4 | 4 | 42 | 45.11% | YES |
| LLY 261120C01740000 | 1740.00 | 0.05 | 0 | 3 | 1 | 40 | 63.20% | |
| LLY 261120C01660000 | 1660.00 | 0.05 | 0.02 | 4.9 | 30 | 40 | 57.97% | |
| LLY 261120C00880000 | 880.00 | 273.87 | 388.1 | 405.05 | 1 | 39 | 0.00% | YES |
| LLY 261120C00980000 | 980.00 | 371.94 | 372 | 386 | 30 | 37 | 101.55% | YES |
| LLY 261120C01760000 | 1760.00 | 0.27 | 0 | 4.9 | 1 | 36 | 70.97% | |
| LLY 261120C01110000 | 1110.00 | 254.45 | 242.95 | 258 | 2 | 33 | 72.75% | YES |
| LLY 261120C01060000 | 1060.00 | 344.33 | 292 | 306 | 10 | 33 | 80.87% | YES |
| LLY 261120C01090000 | 1090.00 | 278.82 | 263.05 | 276 | 1 | 33 | 75.05% | YES |
| LLY 261120C00760000 | 760.00 | 414.13 | 590.8 | 606 | 1 | 32 | 162.49% | YES |
| LLY 261120C00960000 | 960.00 | 318.89 | 392 | 406 | 8 | 29 | 106.91% | YES |
| LLY 261120C00950000 | 950.00 | 266.46 | 400.3 | 416 | 29 | 28 | 105.66% | YES |
| LLY 261120C00940000 | 940.00 | 319.71 | 412 | 426 | 4 | 25 | 112.35% | YES |
| LLY 261120C01080000 | 1080.00 | 312.85 | 272 | 286 | 1 | 24 | 75.85% | YES |
| LLY 261120C01040000 | 1040.00 | 398.02 | 312.55 | 326 | 1 | 22 | 86.94% | YES |
| LLY 261120C01245000 | 1245.00 | 83.18 | 112 | 126 | 0 | 22 | 54.43% | YES |
| LLY 261120C01780000 | 1780.00 | 0.49 | 0 | 1 | 2 | 21 | 58.47% | |
| LLY 261120C00800000 | 800.00 | 563.82 | 550.65 | 566 | 2 | 20 | 149.35% | YES |
| LLY 261120C01255000 | 1255.00 | 123.66 | 105.25 | 118 | 3 | 18 | 53.88% | YES |
| LLY 261120C00920000 | 920.00 | 447.5 | 432 | 446 | 3 | 17 | 117.88% | YES |
| LLY 261120C00900000 | 900.00 | 519.7 | 452 | 466 | 1 | 17 | 123.52% | YES |
| LLY 261120C00840000 | 840.00 | 575.29 | 512 | 526 | 1 | 17 | 141.08% | YES |
| LLY 261120C01315000 | 1315.00 | 115.17 | 58.25 | 66.15 | 1 | 17 | 42.14% | YES |
| LLY 261120C00830000 | 830.00 | 318.12 | 521 | 536 | 1 | 16 | 141.28% | YES |
| LLY 261120C01070000 | 1070.00 | 348.95 | 280.65 | 296 | 3 | 15 | 75.93% | YES |
| LLY 261120C00910000 | 910.00 | 397.51 | 440.35 | 456 | 5 | 14 | 116.55% | YES |
| LLY 261120C01225000 | 1225.00 | 143.72 | 132 | 144 | 2 | 12 | 57.72% | YES |
| LLY 261120C01020000 | 1020.00 | 204.05 | 332 | 346 | 3 | 12 | 91.08% | YES |
| LLY 261120C00930000 | 930.00 | 357.17 | 420 | 436 | 4 | 11 | 110.22% | YES |
| LLY 261120C01010000 | 1010.00 | 246.28 | 340.55 | 356 | 1 | 10 | 90.69% | YES |
| LLY 261120C01030000 | 1030.00 | 407.97 | 320.5 | 336 | 1 | 10 | 85.55% | YES |
| LLY 261120C00820000 | 820.00 | 426 | 532.25 | 546 | 7 | 9 | 147.86% | YES |
| LLY 261120C00970000 | 970.00 | 216.28 | 380.35 | 396 | 2 | 9 | 100.53% | YES |
| LLY 261120C00860000 | 860.00 | 344 | 395.1 | 408.65 | 1 | 6 | 0.00% | YES |
| LLY 261120C00890000 | 890.00 | 268.1 | 460.2 | 476 | 1 | 5 | 121.67% | YES |
| LLY 261120C01265000 | 1265.00 | 113.55 | 96 | 110 | 1 | 4 | 53.10% | YES |
| LLY 261120C00700000 | 700.00 | 660.22 | 649.5 | 666 | 1 | 4 | 177.73% | YES |
| LLY 261120C00770000 | 770.00 | 546.31 | 580.2 | 596 | 1 | 3 | 157.26% | YES |
| LLY 261120C00780000 | 780.00 | 487.98 | 569.6 | 586 | 3 | 3 | 152.06% | YES |
| LLY 261120C00740000 | 740.00 | 306.55 | 401.25 | 414.15 | 1 | 3 | 0.00% | YES |
| LLY 261120C01235000 | 1235.00 | 198.37 | 121.5 | 136 | 3 | 3 | 57.53% | YES |
| LLY 261120C00670000 | 670.00 | 500.2 | 679.45 | 696 | 1 | 2 | 188.01% | YES |
| LLY 261120C00540000 | 540.00 | 391.1 | 611.65 | 627.4 | 0 | 1 | 0.00% | YES |
| LLY 261120C00580000 | 580.00 | 585.47 | 771.6 | 786 | 0 | 1 | 232.28% | YES |
| LLY 261120C00810000 | 810.00 | 204.05 | 361 | 371.65 | 2 | 1 | 0.00% | YES |
| LLY 261120C00560000 | 560.00 | 375 | 592.55 | 608 | 0 | 1 | 0.00% | YES |
| LLY 261120C00640000 | 640.00 | 394.55 | 495.45 | 507.6 | 1 | 1 | 0.00% | YES |
| LLY 261120C00680000 | 680.00 | 525.25 | 669.5 | 686 | 1 | 1 | 184.68% | YES |
| LLY 261120C00720000 | 720.00 | 231.85 | 441.8 | 453.15 | 0 | 1 | 0.00% | YES |
| LLY 261120C00790000 | 790.00 | 395.91 | 0 | 0 | 0 | 0 | 0.00% | YES |
| LLY 261120C00850000 | 850.00 | 403.68 | 0 | 0 | 1 | 0 | 0.00% | YES |
| LLY 261120C00870000 | 870.00 | 345.63 | 0 | 0 | 1 | 0 | 0.00% | YES |
| LLY 261120C00750000 | 750.00 | 416.79 | 0 | 0 | 1 | 0 | 0.00% | YES |
The table below lists all put options on LLY expiring on 2026-11-20. 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 261120P01000000 | 1000.00 | 0.55 | 0.4 | 2.1 | 21 | 1824 | 75.27% | |
| LLY 261120P00800000 | 800.00 | 0.1 | 0.01 | 3 | 51 | 1119 | 125.95% | |
| LLY 261120P00670000 | 670.00 | 0.03 | 0 | 4.9 | 2 | 880 | 175.83% | |
| LLY 261120P01300000 | 1300.00 | 13.05 | 14.9 | 17.95 | 88 | 761 | 37.80% | |
| LLY 261120P01100000 | 1100.00 | 1.6 | 1.01 | 4.9 | 729 | 758 | 63.40% | |
| LLY 261120P00660000 | 660.00 | 0.03 | 0 | 3 | 3 | 749 | 166.89% | |
| LLY 261120P00900000 | 900.00 | 0.64 | 0 | 0.64 | 46 | 698 | 82.32% | |
| LLY 261120P01200000 | 1200.00 | 3.75 | 3.7 | 3.9 | 181 | 696 | 43.69% | |
| LLY 261120P00890000 | 890.00 | 0.12 | 0 | 0.52 | 50 | 616 | 82.42% | |
| LLY 261120P01120000 | 1120.00 | 1.5 | 1.01 | 5.1 | 16 | 585 | 59.27% | |
| LLY 261120P01150000 | 1150.00 | 1.43 | 0.24 | 16 | 6 | 569 | 66.45% | |
| LLY 261120P00990000 | 990.00 | 0.5 | 0 | 1.74 | 7 | 531 | 73.49% | |
| LLY 261120P01140000 | 1140.00 | 1.35 | 1.11 | 20 | 12 | 467 | 74.42% | |
| LLY 261120P01050000 | 1050.00 | 0.69 | 0.65 | 5.05 | 24 | 459 | 74.45% | |
| LLY 261120P01280000 | 1280.00 | 12 | 10.3 | 13.85 | 107 | 445 | 39.44% | |
| LLY 261120P01275000 | 1275.00 | 10 | 7.8 | 14.35 | 21 | 444 | 41.63% | |
| LLY 261120P00950000 | 950.00 | 0.09 | 0.12 | 17.6 | 2 | 440 | 124.18% | |
| LLY 261120P00700000 | 700.00 | 0.08 | 0 | 17.1 | 1 | 430 | 207.41% | |
| LLY 261120P00940000 | 940.00 | 1.18 | 0 | 4.9 | 20 | 406 | 98.51% | |
| LLY 261120P00650000 | 650.00 | 0.09 | 0 | 0.1 | 42 | 400 | 119.14% | |
| LLY 261120P01110000 | 1110.00 | 2.05 | 0.76 | 20 | 74 | 389 | 82.39% | |
| LLY 261120P01160000 | 1160.00 | 1.68 | 1.57 | 20 | 7 | 375 | 69.32% | |
| LLY 261120P00830000 | 830.00 | 0.1 | 0 | 17.25 | 2 | 370 | 161.05% | |
| LLY 261120P00790000 | 790.00 | 0.01 | 0 | 0.2 | 5 | 361 | 94.53% | |
| LLY 261120P00850000 | 850.00 | 0.13 | 0 | 3 | 40 | 346 | 112.87% | |
| LLY 261120P01340000 | 1340.00 | 25.7 | 28.2 | 31.5 | 107 | 333 | 36.20% | |
| LLY 261120P01400000 | 1400.00 | 55.65 | 58.4 | 65.9 | 101 | 308 | 35.91% | YES |
| LLY 261120P00600000 | 600.00 | 0.04 | 0 | 0.8 | 66 | 301 | 159.47% | |
| LLY 261120P01080000 | 1080.00 | 1.35 | 0.83 | 20 | 11 | 301 | 90.91% | |
| LLY 261120P01220000 | 1220.00 | 3.6 | 3.65 | 6.4 | 26 | 295 | 44.63% | |
| LLY 261120P00980000 | 980.00 | 0.26 | 0.24 | 17.7 | 4 | 294 | 115.66% | |
| LLY 261120P00880000 | 880.00 | 0.15 | 0.05 | 3 | 7 | 291 | 105.64% | |
| LLY 261120P01240000 | 1240.00 | 5.5 | 5.8 | 7.55 | 77 | 260 | 41.62% | |
| LLY 261120P01010000 | 1010.00 | 0.54 | 0.39 | 17.95 | 25 | 258 | 107.56% | |
| LLY 261120P00640000 | 640.00 | 0.03 | 0 | 0.1 | 22 | 254 | 121.48% | |
| LLY 261120P00810000 | 810.00 | 0.82 | 0 | 1 | 41 | 251 | 106.79% | |
| LLY 261120P00820000 | 820.00 | 0.06 | 0 | 4.1 | 57 | 250 | 126.37% | |
| LLY 261120P00750000 | 750.00 | 0.05 | 0 | 0.12 | 8 | 232 | 98.63% | |
| LLY 261120P01070000 | 1070.00 | 1.2 | 0.54 | 3 | 9 | 230 | 64.05% | |
| LLY 261120P01250000 | 1250.00 | 6.4 | 6.6 | 8.1 | 52 | 218 | 39.89% | |
| LLY 261120P00560000 | 560.00 | 0.11 | 0 | 17.05 | 7 | 212 | 268.10% | |
| LLY 261120P01180000 | 1180.00 | 2.81 | 2.51 | 3.8 | 15 | 211 | 48.05% | |
| LLY 261120P01305000 | 1305.00 | 15 | 16.15 | 20.8 | 32 | 210 | 39.19% | |
| LLY 261120P01130000 | 1130.00 | 1.69 | 1.24 | 5.8 | 18 | 199 | 58.72% | |
| LLY 261120P01090000 | 1090.00 | 1.48 | 0.78 | 11.55 | 71 | 196 | 77.01% | |
| LLY 261120P01360000 | 1360.00 | 36.5 | 37.6 | 39.95 | 132 | 196 | 34.79% | YES |
| LLY 261120P01060000 | 1060.00 | 0.74 | 0.35 | 4.9 | 6 | 194 | 71.02% | |
| LLY 261120P01040000 | 1040.00 | 0.67 | 0 | 18.05 | 6 | 191 | 98.63% | |
| LLY 261120P00540000 | 540.00 | 0.03 | 0 | 0.1 | 7 | 187 | 147.66% | |
| LLY 261120P00930000 | 930.00 | 0.1 | 0 | 4.9 | 2 | 186 | 101.00% | |
| LLY 261120P00760000 | 760.00 | 0.06 | 0 | 0.1 | 16 | 183 | 94.92% | |
| LLY 261120P01290000 | 1290.00 | 12.2 | 12.2 | 16.15 | 24 | 180 | 39.06% | |
| LLY 261120P00960000 | 960.00 | 0.25 | 0 | 4.9 | 9 | 177 | 93.59% | |
| LLY 261120P01380000 | 1380.00 | 44 | 47.5 | 51.85 | 54 | 177 | 35.05% | YES |
| LLY 261120P01020000 | 1020.00 | 0.76 | 0.51 | 2.17 | 6 | 176 | 71.74% | |
| LLY 261120P01320000 | 1320.00 | 18.93 | 19.75 | 23.15 | 102 | 168 | 36.14% | |
| LLY 261120P00870000 | 870.00 | 0.22 | 0 | 17.35 | 14 | 163 | 148.21% | |
| LLY 261120P01295000 | 1295.00 | 13.15 | 12.8 | 18.9 | 37 | 163 | 40.57% | |
| LLY 261120P01170000 | 1170.00 | 1.63 | 1.84 | 2.9 | 3 | 160 | 47.44% | |
| LLY 261120P00970000 | 970.00 | 0.23 | 0 | 4.9 | 7 | 154 | 91.17% | |
| LLY 261120P01030000 | 1030.00 | 0.37 | 0.57 | 20 | 5 | 146 | 104.88% | |
| LLY 261120P01230000 | 1230.00 | 4.35 | 5 | 6.4 | 5 | 145 | 42.08% | |
| LLY 261120P00860000 | 860.00 | 2.45 | 0 | 4.9 | 2 | 144 | 119.07% | |
| LLY 261120P00840000 | 840.00 | 0.11 | 0 | 3.4 | 1 | 141 | 117.58% | |
| LLY 261120P00730000 | 730.00 | 0.02 | 0 | 4.9 | 13 | 140 | 156.42% | |
| LLY 261120P01310000 | 1310.00 | 15.15 | 18.2 | 19.65 | 50 | 135 | 36.17% | |
| LLY 261120P01270000 | 1270.00 | 8.35 | 8.35 | 11.95 | 24 | 135 | 39.98% | |
| LLY 261120P01420000 | 1420.00 | 70.35 | 71.9 | 83.95 | 9 | 133 | 39.85% | YES |
| LLY 261120P00520000 | 520.00 | 0.07 | 0 | 17.05 | 26 | 132 | 288.37% | |
| LLY 261120P00580000 | 580.00 | 0.11 | 0 | 0.14 | 213 | 131 | 140.63% | |
| LLY 261120P01260000 | 1260.00 | 7.19 | 6.35 | 10.15 | 99 | 125 | 40.33% | |
| LLY 261120P00780000 | 780.00 | 0.05 | 0 | 0.21 | 1 | 123 | 97.07% | |
| LLY 261120P01245000 | 1245.00 | 5.42 | 6.3 | 7.7 | 43 | 115 | 40.56% | |
| LLY 261120P00910000 | 910.00 | 1.15 | 0 | 4.9 | 1 | 94 | 106.03% | |
| LLY 261120P01190000 | 1190.00 | 2.64 | 3.05 | 4.3 | 28 | 92 | 47.12% | |
| LLY 261120P00740000 | 740.00 | 0.1 | 0 | 4.65 | 26 | 89 | 152.09% | |
| LLY 261120P00920000 | 920.00 | 0.65 | 0 | 3 | 1 | 86 | 95.73% | |
| LLY 261120P01235000 | 1235.00 | 5.15 | 3.65 | 9.85 | 100 | 81 | 46.88% | |
| LLY 261120P01210000 | 1210.00 | 3.6 | 2.77 | 5.95 | 20 | 70 | 46.21% | |
| LLY 261120P00770000 | 770.00 | 0.11 | 0 | 4.95 | 33 | 70 | 144.53% | |
| LLY 261120P01440000 | 1440.00 | 83.5 | 84 | 99.45 | 12 | 64 | 39.98% | YES |
| LLY 261120P00710000 | 710.00 | 0.08 | 0 | 4.9 | 7 | 63 | 162.71% | |
| LLY 261120P00620000 | 620.00 | 0.01 | 0 | 0.1 | 108 | 58 | 126.56% | |
| LLY 261120P00720000 | 720.00 | 0.09 | 0 | 17.1 | 6 | 54 | 199.73% | |
| LLY 261120P01285000 | 1285.00 | 10.35 | 10.8 | 15 | 24 | 49 | 39.29% | |
| LLY 261120P01315000 | 1315.00 | 16.15 | 18.5 | 23.2 | 15 | 46 | 38.08% | |
| LLY 261120P00690000 | 690.00 | 0.5 | 0 | 17.1 | 1 | 44 | 211.34% | |
| LLY 261120P01460000 | 1460.00 | 86.8 | 100.1 | 116 | 4 | 41 | 40.22% | YES |
| LLY 261120P00500000 | 500.00 | 0.01 | 0 | 17.05 | 10 | 41 | 299.12% | |
| LLY 261120P01255000 | 1255.00 | 7.1 | 7.25 | 9.85 | 22 | 34 | 41.30% | |
| LLY 261120P01225000 | 1225.00 | 4.25 | 5 | 5.1 | 148 | 34 | 40.65% | |
| LLY 261120P00680000 | 680.00 | 0.08 | 0 | 4.9 | 3 | 31 | 172.47% | |
| LLY 261120P01500000 | 1500.00 | 82 | 136 | 152 | 2 | 27 | 42.03% | YES |
| LLY 261120P01265000 | 1265.00 | 8.6 | 8.45 | 11 | 3 | 27 | 40.13% | |
| LLY 261120P01560000 | 1560.00 | 160.01 | 196 | 210.25 | 32 | 22 | 48.84% | YES |
| LLY 261120P00490000 | 490.00 | 0.07 | 0 | 3 | 4 | 22 | 230.13% | |
| LLY 261120P01580000 | 1580.00 | 180.36 | 216 | 231.15 | 12 | 13 | 54.49% | YES |
| LLY 261120P01480000 | 1480.00 | 72.6 | 118 | 132 | 10 | 12 | 38.08% | YES |
| LLY 261120P01520000 | 1520.00 | 106.45 | 156 | 172.8 | 3 | 7 | 47.42% | YES |
| LLY 261120P01540000 | 1540.00 | 123.43 | 176 | 191 | 3 | 4 | 47.28% | YES |
| LLY 261120P01720000 | 1720.00 | 545.95 | 463.35 | 481.05 | 0 | 1 | 208.36% | YES |
| LLY 261120P01640000 | 1640.00 | 436.4 | 482 | 501.3 | 1 | 0 | 285.90% | YES |
| LLY 261120P01700000 | 1700.00 | 538.9 | 542 | 561 | 1 | 0 | 300.38% | YES |
| LLY 261120P01680000 | 1680.00 | 459.7 | 522 | 541.45 | 1 | 0 | 295.84% | YES |
| LLY 261120P01600000 | 1600.00 | 473.84 | 0 | 0 | 2 | 0 | 0.00% | YES |
| LLY 261120P01660000 | 1660.00 | 450.35 | 502.45 | 521 | 1 | 0 | 290.96% | YES |
| LLY 261120P01620000 | 1620.00 | 388.75 | 0 | 0 | 1 | 0 | 0.00% | YES |
| LLY 261120P01820000 | 1820.00 | 683 | 563.35 | 581 | 1 | 0 | 228.99% | YES |
| LLY 261120P01840000 | 1840.00 | 594.79 | 0 | 0 | 2 | 0 | 0.00% | YES |
This page displays the full LLY options chain for contracts expiring on 2026-11-20. 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 2026-11-20. 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 2026-11-20. 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 2026-11-20 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 2026-11-20 approaches.
