Detailed LLY options chain for 2026-12-04 – 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 – 2026-12-04 – 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 2026-12-04.
This LLY 2026-12-04 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 2026-12-04. 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 261204C01480000 | 1480.00 | 14.05 | 2.2 | 14.85 | 3 | 317 | 36.46% | |
| LLY 261204C01560000 | 1560.00 | 3.75 | 0.77 | 4.4 | 4 | 117 | 34.80% | |
| LLY 261204C01540000 | 1540.00 | 5.25 | 0 | 7.9 | 22 | 81 | 37.70% | |
| LLY 261204C01500000 | 1500.00 | 10.93 | 6.6 | 10.85 | 47 | 79 | 35.58% | |
| LLY 261204C01420000 | 1420.00 | 29.5 | 20.9 | 32.05 | 11 | 70 | 38.72% | |
| LLY 261204C01520000 | 1520.00 | 6.55 | 0.95 | 9.55 | 3 | 67 | 37.03% | |
| LLY 261204C01440000 | 1440.00 | 21.4 | 15.7 | 24.55 | 33 | 53 | 37.36% | |
| LLY 261204C01680000 | 1680.00 | 1.17 | 0 | 2.3 | 4 | 40 | 42.40% | |
| LLY 261204C01400000 | 1400.00 | 38.54 | 26.1 | 42 | 3 | 40 | 40.98% | |
| LLY 261204C01600000 | 1600.00 | 2 | 0 | 2.73 | 1 | 34 | 35.68% | |
| LLY 261204C01285000 | 1285.00 | 114.88 | 90.7 | 106 | 20 | 30 | 45.18% | YES |
| LLY 261204C01640000 | 1640.00 | 3.48 | 0.29 | 2.9 | 2 | 30 | 40.26% | |
| LLY 261204C01460000 | 1460.00 | 16 | 6.25 | 19.1 | 4 | 27 | 36.78% | |
| LLY 261204C01580000 | 1580.00 | 6.65 | 0 | 3.35 | 16 | 23 | 34.99% | |
| LLY 261204C01275000 | 1275.00 | 122.56 | 97.25 | 114 | 20 | 22 | 46.34% | YES |
| LLY 261204C01315000 | 1315.00 | 126.79 | 69.2 | 86 | 9 | 20 | 43.86% | YES |
| LLY 261204C01620000 | 1620.00 | 1.35 | 0.15 | 2.39 | 1 | 13 | 36.82% | |
| LLY 261204C01340000 | 1340.00 | 68.25 | 54.85 | 70 | 4 | 12 | 42.18% | YES |
| LLY 261204C01380000 | 1380.00 | 42.2 | 35.25 | 49 | 22 | 9 | 40.49% | |
| LLY 261204C01360000 | 1360.00 | 65.3 | 44 | 60 | 1 | 9 | 42.01% | |
| LLY 261204C01320000 | 1320.00 | 121.14 | 65.6 | 82 | 2 | 7 | 43.05% | YES |
| LLY 261204C01280000 | 1280.00 | 73.15 | 93 | 110 | 0 | 7 | 45.78% | YES |
| LLY 261204C01265000 | 1265.00 | 160.65 | 105.05 | 120 | 10 | 7 | 45.80% | YES |
| LLY 261204C01270000 | 1270.00 | 79.46 | 101.1 | 116 | 12 | 6 | 45.31% | YES |
| LLY 261204C01300000 | 1300.00 | 100 | 80.65 | 96 | 2 | 6 | 44.69% | YES |
| LLY 261204C01295000 | 1295.00 | 102.82 | 82.45 | 100 | 0 | 6 | 45.38% | YES |
| LLY 261204C01290000 | 1290.00 | 144.04 | 86.05 | 104 | 10 | 5 | 46.05% | YES |
| LLY 261204C01310000 | 1310.00 | 100.27 | 72.8 | 90 | 2 | 5 | 44.65% | YES |
| LLY 261204C01260000 | 1260.00 | 77.36 | 108.75 | 124 | 2 | 4 | 46.25% | YES |
| LLY 261204C01200000 | 1200.00 | 140.78 | 160.05 | 178 | 0 | 4 | 55.38% | YES |
| LLY 261204C01330000 | 1330.00 | 45.01 | 62.55 | 76 | 2 | 4 | 42.69% | YES |
| LLY 261204C01325000 | 1325.00 | 83.75 | 65.25 | 80 | 2 | 4 | 43.58% | YES |
| LLY 261204C00910000 | 910.00 | 388.67 | 440.9 | 458 | 0 | 3 | 86.81% | YES |
| LLY 261204C01305000 | 1305.00 | 132 | 75.45 | 92 | 2 | 3 | 43.98% | YES |
| LLY 261204C00890000 | 890.00 | 409.53 | 463.05 | 476 | 0 | 2 | 91.13% | YES |
| LLY 261204C01335000 | 1335.00 | 74.5 | 58.65 | 74 | 2 | 2 | 43.14% | YES |
| LLY 261204C01100000 | 1100.00 | 268.35 | 256 | 270 | 2 | 2 | 57.93% | YES |
| LLY 261204C01150000 | 1150.00 | 280 | 208 | 222 | 1 | 2 | 51.28% | YES |
| LLY 261204C01245000 | 1245.00 | 180.35 | 121.25 | 136 | 1 | 2 | 47.46% | YES |
| LLY 261204C01215000 | 1215.00 | 167.02 | 148 | 162 | 0 | 1 | 50.95% | YES |
| LLY 261204C01135000 | 1135.00 | 285.82 | 221.05 | 236 | 3 | 1 | 52.03% | YES |
| LLY 261204C01185000 | 1185.00 | 236.95 | 173.85 | 190 | 2 | 1 | 55.79% | YES |
| LLY 261204C01180000 | 1180.00 | 126.45 | 180 | 194 | 0 | 1 | 55.85% | YES |
| LLY 261204C01170000 | 1170.00 | 252.79 | 188 | 204 | 2 | 1 | 58.07% | YES |
| LLY 261204C00920000 | 920.00 | 379.74 | 431 | 446 | 0 | 1 | 81.64% | YES |
| LLY 261204C01140000 | 1140.00 | 282.25 | 215.45 | 230 | 1 | 1 | 59.94% | YES |
| LLY 261204C00930000 | 930.00 | 366.08 | 423.35 | 436 | 0 | 1 | 83.50% | YES |
| LLY 261204C01120000 | 1120.00 | 306.52 | 236 | 250 | 1 | 1 | 54.08% | YES |
| LLY 261204C00970000 | 970.00 | 329.75 | 384 | 396 | 0 | 1 | 76.56% | YES |
| LLY 261204C00900000 | 900.00 | 396.48 | 450.85 | 466 | 0 | 1 | 85.28% | YES |
| LLY 261204C01085000 | 1085.00 | 334.36 | 270.45 | 284 | 2 | 1 | 59.43% | YES |
The table below lists all put options on LLY expiring on 2026-12-04. 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 261204P01250000 | 1250.00 | 13.35 | 11.05 | 23.95 | 7 | 216 | 43.64% | |
| LLY 261204P00930000 | 930.00 | 0.34 | 0 | 17.55 | 0 | 105 | 91.86% | |
| LLY 261204P00950000 | 950.00 | 1.17 | 0.11 | 17.65 | 13 | 100 | 87.85% | |
| LLY 261204P01320000 | 1320.00 | 33 | 26 | 39.85 | 30 | 94 | 37.38% | |
| LLY 261204P01265000 | 1265.00 | 17 | 14.35 | 26.2 | 3 | 58 | 41.91% | |
| LLY 261204P01280000 | 1280.00 | 21.75 | 15.4 | 25.8 | 20 | 56 | 37.87% | |
| LLY 261204P00900000 | 900.00 | 0.81 | 0 | 17.45 | 24 | 40 | 98.25% | |
| LLY 261204P01200000 | 1200.00 | 7.73 | 2.99 | 14.05 | 11 | 36 | 45.03% | |
| LLY 261204P01440000 | 1440.00 | 104.75 | 92 | 106 | 1 | 32 | 33.78% | YES |
| LLY 261204P01295000 | 1295.00 | 21.3 | 20.25 | 33.1 | 20 | 32 | 39.58% | |
| LLY 261204P01090000 | 1090.00 | 1.94 | 1.45 | 19.4 | 4 | 30 | 62.30% | |
| LLY 261204P01220000 | 1220.00 | 13.05 | 7.4 | 20 | 22 | 29 | 46.94% | |
| LLY 261204P01210000 | 1210.00 | 5.4 | 7.2 | 20 | 46 | 27 | 49.18% | |
| LLY 261204P01150000 | 1150.00 | 4.42 | 3.25 | 19.9 | 17 | 27 | 52.09% | |
| LLY 261204P01000000 | 1000.00 | 0.99 | 0.01 | 3.55 | 12 | 27 | 56.27% | |
| LLY 261204P01315000 | 1315.00 | 30.45 | 24.55 | 39.8 | 2 | 25 | 38.81% | |
| LLY 261204P01420000 | 1420.00 | 78.42 | 77.8 | 91.7 | 1 | 24 | 34.08% | YES |
| LLY 261204P01270000 | 1270.00 | 15.95 | 14.85 | 27.65 | 2 | 23 | 41.85% | |
| LLY 261204P01255000 | 1255.00 | 7.47 | 12.6 | 24.05 | 2 | 23 | 42.53% | |
| LLY 261204P01330000 | 1330.00 | 37.4 | 29.65 | 44.2 | 6 | 22 | 37.36% | |
| LLY 261204P01225000 | 1225.00 | 4.45 | 8.8 | 20 | 27 | 21 | 45.81% | |
| LLY 261204P01125000 | 1125.00 | 3.19 | 1.2 | 19.15 | 5 | 21 | 54.99% | |
| LLY 261204P01130000 | 1130.00 | 3.3 | 1.94 | 19.9 | 7 | 21 | 55.13% | |
| LLY 261204P01260000 | 1260.00 | 17 | 12.6 | 24.95 | 10 | 18 | 42.09% | |
| LLY 261204P01300000 | 1300.00 | 27.2 | 20.35 | 34.2 | 34 | 17 | 39.03% | |
| LLY 261204P01190000 | 1190.00 | 7.6 | 5.8 | 20 | 3 | 15 | 53.64% | |
| LLY 261204P00960000 | 960.00 | 0.36 | 0 | 17.7 | 0 | 15 | 85.68% | |
| LLY 261204P01180000 | 1180.00 | 9.9 | 4.8 | 20 | 1 | 13 | 55.86% | |
| LLY 261204P01380000 | 1380.00 | 56.79 | 52 | 66.15 | 2 | 13 | 34.53% | YES |
| LLY 261204P01170000 | 1170.00 | 5.48 | 2.4 | 20 | 5 | 13 | 58.08% | |
| LLY 261204P01275000 | 1275.00 | 17.52 | 15.1 | 29.75 | 0 | 12 | 42.26% | |
| LLY 261204P01520000 | 1520.00 | 140 | 160 | 175.6 | 15 | 11 | 37.10% | YES |
| LLY 261204P00910000 | 910.00 | 0.59 | 0 | 17.45 | 0 | 10 | 96.06% | |
| LLY 261204P01185000 | 1185.00 | 8.71 | 4.65 | 20 | 0 | 10 | 54.75% | |
| LLY 261204P01340000 | 1340.00 | 39.5 | 32.2 | 46.35 | 10 | 10 | 35.67% | |
| LLY 261204P01145000 | 1145.00 | 1.4 | 2.3 | 20 | 5 | 10 | 52.49% | |
| LLY 261204P01135000 | 1135.00 | 3.1 | 2.6 | 12.1 | 4 | 9 | 55.83% | |
| LLY 261204P01195000 | 1195.00 | 6.33 | 4.15 | 12.25 | 5 | 8 | 43.95% | |
| LLY 261204P01160000 | 1160.00 | 8.29 | 2.48 | 12.55 | 1 | 8 | 51.39% | |
| LLY 261204P01140000 | 1140.00 | 1.58 | 2.26 | 20 | 2 | 7 | 53.46% | |
| LLY 261204P01310000 | 1310.00 | 25.2 | 24.5 | 37 | 5 | 7 | 38.27% | |
| LLY 261204P01400000 | 1400.00 | 62 | 64 | 77.35 | 5 | 7 | 33.60% | YES |
| LLY 261204P01175000 | 1175.00 | 5.4 | 1.85 | 19.85 | 0 | 7 | 56.81% | |
| LLY 261204P01360000 | 1360.00 | 49.35 | 42 | 55.75 | 17 | 7 | 35.16% | YES |
| LLY 261204P01290000 | 1290.00 | 17.2 | 17.3 | 32.25 | 1 | 6 | 40.28% | |
| LLY 261204P01015000 | 1015.00 | 2.85 | 0.01 | 18 | 0 | 6 | 74.71% | |
| LLY 261204P01025000 | 1025.00 | 3.75 | 0.01 | 18 | 0 | 6 | 72.70% | |
| LLY 261204P01085000 | 1085.00 | 1.93 | 1.35 | 19.3 | 4 | 6 | 63.13% | |
| LLY 261204P01230000 | 1230.00 | 10.15 | 8.15 | 18.15 | 5 | 5 | 42.91% | |
| LLY 261204P01115000 | 1115.00 | 2.95 | 2.08 | 20 | 2 | 5 | 58.30% | |
| LLY 261204P01305000 | 1305.00 | 13 | 21.3 | 35 | 1 | 5 | 38.23% | |
| LLY 261204P01155000 | 1155.00 | 3.38 | 3.55 | 20 | 2 | 5 | 51.37% | |
| LLY 261204P01075000 | 1075.00 | 1.84 | 1.1 | 19.05 | 8 | 5 | 64.70% | |
| LLY 261204P00995000 | 995.00 | 2.25 | 0 | 17.95 | 5 | 5 | 78.71% | |
| LLY 261204P00975000 | 975.00 | 0.37 | 0 | 17.85 | 0 | 4 | 82.72% | |
| LLY 261204P01205000 | 1205.00 | 7.4 | 6.85 | 10 | 53 | 4 | 39.19% | |
| LLY 261204P01460000 | 1460.00 | 120.2 | 106 | 120.9 | 1 | 4 | 33.12% | YES |
| LLY 261204P00955000 | 955.00 | 1.65 | 0.01 | 17.7 | 0 | 4 | 86.74% | |
| LLY 261204P01100000 | 1100.00 | 2.32 | 1.65 | 20 | 2 | 4 | 60.95% | |
| LLY 261204P01095000 | 1095.00 | 2.21 | 1.54 | 19.5 | 30 | 4 | 61.46% | |
| LLY 261204P01120000 | 1120.00 | 3.14 | 1.6 | 20 | 2 | 4 | 56.93% | |
| LLY 261204P01050000 | 1050.00 | 1.2 | 0.56 | 18.55 | 3 | 3 | 68.75% | |
| LLY 261204P01245000 | 1245.00 | 3.05 | 11 | 18.35 | 1 | 3 | 39.76% | |
| LLY 261204P01215000 | 1215.00 | 5.8 | 6.85 | 20 | 1 | 2 | 48.06% | |
| LLY 261204P01030000 | 1030.00 | 3.98 | 0.07 | 18.05 | 0 | 2 | 71.81% | |
| LLY 261204P01165000 | 1165.00 | 6.84 | 2.65 | 9.85 | 0 | 2 | 46.74% | |
| LLY 261204P01640000 | 1640.00 | 208.81 | 276 | 290.7 | 2 | 2 | 44.45% | YES |
| LLY 261204P00850000 | 850.00 | 0.15 | 0 | 17.3 | 1 | 2 | 109.30% | |
| LLY 261204P01620000 | 1620.00 | 190.05 | 256 | 270.85 | 2 | 2 | 42.55% | YES |
| LLY 261204P01010000 | 1010.00 | 0.53 | 0.05 | 18.05 | 2 | 2 | 75.82% | |
| LLY 261204P01070000 | 1070.00 | 1.79 | 0 | 19 | 2 | 1 | 64.68% | |
| LLY 261204P01335000 | 1335.00 | 37.5 | 31.75 | 45.75 | 8 | 1 | 36.86% | |
| LLY 261204P01240000 | 1240.00 | 13.24 | 8.45 | 22.15 | 1 | 1 | 44.39% | |
| LLY 261204P00965000 | 965.00 | 0.3 | 0.01 | 17.75 | 1 | 1 | 84.70% | |
| LLY 261204P00920000 | 920.00 | 0.56 | 0 | 17.5 | 0 | 1 | 93.95% | |
| LLY 261204P01500000 | 1500.00 | 218.85 | 140 | 156 | 0 | 0 | 34.65% | YES |
This page displays the full LLY options chain for contracts expiring on 2026-12-04. 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 2026-12-04. 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 2026-12-04. 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 2026-12-04 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 2026-12-04 approaches.
