Detailed LLY options chain for 2026-12-11 – 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 – 2026-12-11 – 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 2026-12-11.
This LLY 2026-12-11 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 2026-12-11. 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 261211C01440000 | 1440.00 | 27.25 | 23.15 | 33.65 | 5 | 56 | 39.55% | |
| LLY 261211C01350000 | 1350.00 | 98.7 | 56.95 | 72 | 6 | 33 | 41.93% | YES |
| LLY 261211C01320000 | 1320.00 | 92.25 | 76.65 | 90 | 16 | 24 | 43.45% | YES |
| LLY 261211C01300000 | 1300.00 | 101.55 | 87.05 | 104 | 2 | 20 | 45.11% | YES |
| LLY 261211C01600000 | 1600.00 | 3.75 | 0.01 | 5.3 | 13 | 19 | 36.77% | |
| LLY 261211C01580000 | 1580.00 | 4.1 | 2.71 | 6.35 | 22 | 17 | 36.25% | |
| LLY 261211C01270000 | 1270.00 | 149.4 | 108 | 124 | 2 | 17 | 46.07% | YES |
| LLY 261211C01330000 | 1330.00 | 87.1 | 69.6 | 84 | 10 | 16 | 43.07% | YES |
| LLY 261211C01340000 | 1340.00 | 72.45 | 64.05 | 78 | 8 | 15 | 42.56% | YES |
| LLY 261211C01420000 | 1420.00 | 33.85 | 25.85 | 40.75 | 2 | 12 | 40.17% | |
| LLY 261211C01460000 | 1460.00 | 22.77 | 13.05 | 29.2 | 1 | 8 | 40.18% | |
| LLY 261211C01620000 | 1620.00 | 4.15 | 0.74 | 4.15 | 1 | 7 | 36.77% | |
| LLY 261211C01380000 | 1380.00 | 53.95 | 42.5 | 58 | 12 | 7 | 41.62% | |
| LLY 261211C01360000 | 1360.00 | 64.45 | 50.85 | 68 | 9 | 7 | 42.36% | |
| LLY 261211C01290000 | 1290.00 | 109 | 93.75 | 110 | 9 | 5 | 45.12% | YES |
| LLY 261211C01310000 | 1310.00 | 95.2 | 80 | 96 | 4 | 4 | 43.71% | YES |
| LLY 261211C01155000 | 1155.00 | 281 | 204.25 | 220 | 1 | 1 | 55.92% | YES |
| LLY 261211C01200000 | 1200.00 | 224.1 | 165.05 | 182 | 1 | 1 | 52.93% | YES |
The table below lists all put options on LLY expiring on 2026-12-11. 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 261211P00950000 | 950.00 | 1.43 | 0.15 | 3.2 | 16 | 102 | 57.08% | |
| LLY 261211P01270000 | 1270.00 | 16.05 | 20.45 | 33.4 | 2 | 86 | 41.52% | |
| LLY 261211P01220000 | 1220.00 | 14.63 | 10.7 | 21.6 | 6 | 59 | 43.36% | |
| LLY 261211P01100000 | 1100.00 | 4.45 | 2.97 | 9.1 | 2 | 43 | 51.98% | |
| LLY 261211P01280000 | 1280.00 | 28 | 19.5 | 28.35 | 20 | 33 | 35.68% | |
| LLY 261211P01300000 | 1300.00 | 32.4 | 25.5 | 35 | 3 | 30 | 35.43% | |
| LLY 261211P01305000 | 1305.00 | 26.29 | 28.95 | 43.6 | 12 | 13 | 39.72% | |
| LLY 261211P01290000 | 1290.00 | 34.63 | 23.5 | 38.2 | 2 | 12 | 40.00% | |
| LLY 261211P01320000 | 1320.00 | 40.5 | 32.35 | 48 | 12 | 11 | 38.51% | |
| LLY 261211P01000000 | 1000.00 | 1.77 | 0.54 | 3.55 | 9 | 10 | 51.50% | |
| LLY 261211P01180000 | 1180.00 | 4.84 | 5.65 | 12.05 | 11 | 7 | 41.79% | |
| LLY 261211P01360000 | 1360.00 | 28.89 | 48 | 57.85 | 2 | 6 | 32.71% | YES |
| LLY 261211P01260000 | 1260.00 | 22.5 | 18.65 | 28.65 | 10 | 6 | 40.39% | |
| LLY 261211P01335000 | 1335.00 | 45.81 | 38.3 | 53.55 | 2 | 3 | 37.71% | |
| LLY 261211P01250000 | 1250.00 | 19.73 | 14.15 | 26.85 | 1 | 3 | 41.25% | |
| LLY 261211P01235000 | 1235.00 | 7.15 | 10.8 | 27.3 | 1 | 2 | 44.85% | |
| LLY 261211P01295000 | 1295.00 | 36.5 | 24.05 | 38 | 2 | 2 | 38.64% | |
| LLY 261211P01310000 | 1310.00 | 27.83 | 28.9 | 43.7 | 1 | 2 | 38.49% | |
| LLY 261211P01170000 | 1170.00 | 9.1 | 5.45 | 20 | 1 | 2 | 51.95% | |
| LLY 261211P01340000 | 1340.00 | 48.8 | 40 | 57.1 | 20 | 2 | 38.40% | |
| LLY 261211P00900000 | 900.00 | 1.1 | 0 | 5.1 | 4 | 2 | 69.14% | |
| LLY 261211P01400000 | 1400.00 | 81.16 | 70 | 86.25 | 1 | 2 | 35.58% | YES |
This page displays the full LLY options chain for contracts expiring on 2026-12-11. 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 2026-12-11. 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 2026-12-11. 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 2026-12-11 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 2026-12-11 approaches.
