Detailed LLY options chain for 2027-01-15 – 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 – 2027-01-15 – 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 2027-01-15.
This LLY 2027-01-15 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 2027-01-15. 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 270115C01400000 | 1400.00 | 69.87 | 60.15 | 73.85 | 43 | 1719 | 39.57% | |
| LLY 270115C01100000 | 1100.00 | 286 | 268 | 284 | 1 | 1261 | 53.98% | YES |
| LLY 270115C01300000 | 1300.00 | 122.94 | 112.25 | 128 | 28 | 1211 | 42.62% | YES |
| LLY 270115C01500000 | 1500.00 | 33.55 | 24.55 | 36.35 | 136 | 1179 | 36.73% | |
| LLY 270115C01200000 | 1200.00 | 192.85 | 184.1 | 198 | 9 | 948 | 46.40% | YES |
| LLY 270115C01600000 | 1600.00 | 14.54 | 8.2 | 16.4 | 60 | 894 | 35.43% | |
| LLY 270115C01050000 | 1050.00 | 385.17 | 316 | 330 | 1 | 858 | 52.92% | YES |
| LLY 270115C01000000 | 1000.00 | 403.9 | 364 | 377.65 | 10 | 857 | 58.08% | YES |
| LLY 270115C01380000 | 1380.00 | 75.87 | 68.55 | 82 | 52 | 725 | 39.59% | |
| LLY 270115C01280000 | 1280.00 | 133.65 | 125.4 | 139.95 | 26 | 687 | 42.90% | YES |
| LLY 270115C01460000 | 1460.00 | 44.28 | 40 | 49.35 | 19 | 592 | 37.84% | |
| LLY 270115C01240000 | 1240.00 | 163.75 | 152.8 | 167.85 | 39 | 587 | 44.56% | YES |
| LLY 270115C01560000 | 1560.00 | 20.68 | 12.55 | 22.7 | 9 | 584 | 35.80% | |
| LLY 270115C01140000 | 1140.00 | 254.6 | 232 | 248 | 6 | 579 | 50.36% | YES |
| LLY 270115C01440000 | 1440.00 | 51.33 | 44.45 | 58 | 28 | 573 | 38.92% | |
| LLY 270115C00900000 | 900.00 | 530.93 | 460 | 474 | 8 | 555 | 68.34% | YES |
| LLY 270115C01420000 | 1420.00 | 57 | 52 | 65.75 | 15 | 523 | 39.31% | |
| LLY 270115C00700000 | 700.00 | 751 | 656 | 670 | 5 | 499 | 93.73% | YES |
| LLY 270115C01540000 | 1540.00 | 24.42 | 18.85 | 27.55 | 11 | 487 | 36.56% | |
| LLY 270115C00950000 | 950.00 | 430.1 | 412 | 417.95 | 1 | 479 | 58.46% | YES |
| LLY 270115C01660000 | 1660.00 | 9.55 | 2.8 | 10 | 5 | 450 | 35.18% | |
| LLY 270115C01360000 | 1360.00 | 86.9 | 78.55 | 92 | 51 | 435 | 40.10% | |
| LLY 270115C01340000 | 1340.00 | 101.39 | 88.7 | 103.85 | 4 | 432 | 41.14% | YES |
| LLY 270115C01320000 | 1320.00 | 114.75 | 100.05 | 114 | 50 | 410 | 41.17% | YES |
| LLY 270115C01480000 | 1480.00 | 38.15 | 31.75 | 44.05 | 8 | 388 | 38.00% | |
| LLY 270115C00750000 | 750.00 | 643.01 | 604.4 | 620.2 | 2 | 362 | 83.78% | YES |
| LLY 270115C00910000 | 910.00 | 472.48 | 446 | 464 | 12 | 338 | 64.13% | YES |
| LLY 270115C01160000 | 1160.00 | 236 | 216 | 231.45 | 12 | 313 | 49.27% | YES |
| LLY 270115C00850000 | 850.00 | 521.44 | 505.1 | 524 | 1 | 308 | 72.28% | YES |
| LLY 270115C01260000 | 1260.00 | 147.4 | 136.6 | 153.4 | 25 | 297 | 43.61% | YES |
| LLY 270115C01580000 | 1580.00 | 21.5 | 13.45 | 21.1 | 36 | 287 | 36.72% | |
| LLY 270115C01900000 | 1900.00 | 1.61 | 0.06 | 1.75 | 1 | 284 | 37.10% | |
| LLY 270115C01520000 | 1520.00 | 28.87 | 19.95 | 32.25 | 29 | 272 | 36.93% | |
| LLY 270115C00800000 | 800.00 | 573.9 | 555.3 | 572 | 1 | 265 | 78.44% | YES |
| LLY 270115C01180000 | 1180.00 | 220 | 200 | 214 | 3 | 260 | 47.50% | YES |
| LLY 270115C01620000 | 1620.00 | 13.75 | 9 | 13.95 | 2 | 248 | 35.34% | |
| LLY 270115C01700000 | 1700.00 | 7.6 | 0.65 | 8.55 | 11 | 247 | 36.63% | |
| LLY 270115C01220000 | 1220.00 | 179.2 | 168 | 182 | 5 | 243 | 45.11% | YES |
| LLY 270115C01800000 | 1800.00 | 4.5 | 1.5 | 3.35 | 20 | 228 | 35.80% | |
| LLY 270115C01010000 | 1010.00 | 422.4 | 350.7 | 368 | 1 | 218 | 55.15% | YES |
| LLY 270115C01840000 | 1840.00 | 5.38 | 0.51 | 3.4 | 2 | 214 | 38.09% | |
| LLY 270115C00770000 | 770.00 | 603.45 | 588 | 602 | 1 | 209 | 85.69% | YES |
| LLY 270115C01080000 | 1080.00 | 329.04 | 288 | 302 | 10 | 202 | 50.27% | YES |
| LLY 270115C00840000 | 840.00 | 531.19 | 515.85 | 530.45 | 1 | 201 | 71.44% | YES |
| LLY 270115C01040000 | 1040.00 | 339.42 | 322.95 | 340 | 2 | 162 | 52.97% | YES |
| LLY 270115C00710000 | 710.00 | 689.85 | 646.1 | 660 | 1 | 160 | 92.09% | YES |
| LLY 270115C00730000 | 730.00 | 707 | 625.2 | 641.45 | 6 | 157 | 89.23% | YES |
| LLY 270115C01060000 | 1060.00 | 341.89 | 304.25 | 320 | 4 | 154 | 50.72% | YES |
| LLY 270115C01130000 | 1130.00 | 263.35 | 240 | 257.1 | 7 | 152 | 51.36% | YES |
| LLY 270115C00980000 | 980.00 | 437.94 | 380.3 | 396 | 53 | 146 | 58.11% | YES |
| LLY 270115C01030000 | 1030.00 | 400.13 | 332.2 | 349.85 | 8 | 142 | 53.97% | YES |
| LLY 270115C01820000 | 1820.00 | 2.48 | 0 | 3.2 | 2 | 130 | 36.61% | |
| LLY 270115C01070000 | 1070.00 | 364.12 | 296 | 312 | 33 | 127 | 50.90% | YES |
| LLY 270115C00940000 | 940.00 | 435.53 | 420 | 435.55 | 1 | 126 | 63.43% | YES |
| LLY 270115C01780000 | 1780.00 | 3.2 | 1.85 | 3.7 | 1 | 123 | 35.32% | |
| LLY 270115C00720000 | 720.00 | 708 | 633.05 | 652 | 1 | 122 | 89.24% | YES |
| LLY 270115C00810000 | 810.00 | 563.4 | 548 | 562 | 11 | 120 | 79.20% | YES |
| LLY 270115C00860000 | 860.00 | 574.39 | 496.25 | 514 | 1 | 118 | 71.67% | YES |
| LLY 270115C00960000 | 960.00 | 488.98 | 397.45 | 416 | 3 | 116 | 59.28% | YES |
| LLY 270115C01020000 | 1020.00 | 401.05 | 344 | 358 | 3 | 114 | 55.38% | YES |
| LLY 270115C01120000 | 1120.00 | 318.12 | 248.35 | 266 | 2 | 110 | 52.21% | YES |
| LLY 270115C00820000 | 820.00 | 610.98 | 536.4 | 552 | 1 | 106 | 76.29% | YES |
| LLY 270115C00880000 | 880.00 | 547.98 | 480 | 494 | 2 | 104 | 71.35% | YES |
| LLY 270115C01760000 | 1760.00 | 3.85 | 2.45 | 4.3 | 2 | 103 | 35.15% | |
| LLY 270115C00970000 | 970.00 | 314.85 | 392 | 406 | 1 | 102 | 60.50% | YES |
| LLY 270115C01640000 | 1640.00 | 8.95 | 1.05 | 11.8 | 3 | 101 | 35.23% | |
| LLY 270115C00400000 | 400.00 | 761.54 | 869 | 886 | 8 | 93 | 0.00% | YES |
| LLY 270115C00930000 | 930.00 | 368.1 | 428.55 | 445.85 | 1 | 92 | 64.17% | YES |
| LLY 270115C00670000 | 670.00 | 575.95 | 583.7 | 599.65 | 2 | 88 | 0.00% | YES |
| LLY 270115C00920000 | 920.00 | 510.35 | 440 | 454 | 1 | 82 | 65.38% | YES |
| LLY 270115C00790000 | 790.00 | 653.66 | 568 | 582 | 2 | 79 | 82.41% | YES |
| LLY 270115C00890000 | 890.00 | 545.35 | 467.2 | 484 | 10 | 64 | 67.90% | YES |
| LLY 270115C00870000 | 870.00 | 527.03 | 486.15 | 504 | 10 | 63 | 70.09% | YES |
| LLY 270115C00470000 | 470.00 | 954.78 | 884 | 898 | 1 | 61 | 136.13% | YES |
| LLY 270115C01720000 | 1720.00 | 7.05 | 2.93 | 6.9 | 1 | 58 | 36.17% | |
| LLY 270115C01680000 | 1680.00 | 8.55 | 4.25 | 9.95 | 1 | 57 | 36.60% | |
| LLY 270115C00780000 | 780.00 | 627 | 573.4 | 592 | 2 | 57 | 79.80% | YES |
| LLY 270115C00450000 | 450.00 | 866.6 | 904 | 918 | 1 | 48 | 141.31% | YES |
| LLY 270115C00830000 | 830.00 | 537.43 | 528 | 542 | 10 | 47 | 76.06% | YES |
| LLY 270115C01110000 | 1110.00 | 273.34 | 260 | 274 | 2 | 44 | 52.43% | YES |
| LLY 270115C00640000 | 640.00 | 532.82 | 716 | 730 | 2 | 41 | 104.75% | YES |
| LLY 270115C00690000 | 690.00 | 506.3 | 663.9 | 680 | 1 | 37 | 93.09% | YES |
| LLY 270115C00990000 | 990.00 | 332.4 | 371.65 | 388 | 1 | 33 | 58.50% | YES |
| LLY 270115C01740000 | 1740.00 | 4.55 | 0.1 | 5.05 | 5 | 32 | 35.06% | |
| LLY 270115C01090000 | 1090.00 | 345.38 | 276.9 | 294 | 2 | 31 | 55.53% | YES |
| LLY 270115C00560000 | 560.00 | 597.12 | 711.55 | 727.45 | 2 | 29 | 0.00% | YES |
| LLY 270115C01860000 | 1860.00 | 3.05 | 0.85 | 3.35 | 2 | 26 | 39.06% | |
| LLY 270115C01880000 | 1880.00 | 4 | 0 | 2.67 | 1 | 25 | 38.61% | |
| LLY 270115C00460000 | 460.00 | 419.9 | 692.2 | 708 | 2 | 23 | 0.00% | YES |
| LLY 270115C00500000 | 500.00 | 805.8 | 857.25 | 868 | 1 | 20 | 134.05% | YES |
| LLY 270115C00420000 | 420.00 | 703.19 | 726 | 744 | 1 | 11 | 0.00% | YES |
| LLY 270115C00580000 | 580.00 | 699.99 | 777.4 | 790 | 1 | 11 | 118.66% | YES |
| LLY 270115C00570000 | 570.00 | 518.55 | 466 | 475 | 5 | 10 | 0.00% | YES |
| LLY 270115C00410000 | 410.00 | 646.25 | 627 | 634.5 | 1 | 9 | 0.00% | YES |
| LLY 270115C00430000 | 430.00 | 520.76 | 721.15 | 736.7 | 1 | 9 | 0.00% | YES |
| LLY 270115C00540000 | 540.00 | 731.2 | 815 | 828 | 1 | 8 | 121.25% | YES |
| LLY 270115C00370000 | 370.00 | 1039.9 | 986 | 998 | 5 | 7 | 169.02% | YES |
| LLY 270115C00590000 | 590.00 | 340 | 568.95 | 578.95 | 1 | 5 | 0.00% | YES |
| LLY 270115C00320000 | 320.00 | 670.05 | 828.55 | 841.55 | 1 | 5 | 0.00% | YES |
| LLY 270115C00550000 | 550.00 | 610.05 | 721.25 | 737.35 | 1 | 5 | 0.00% | YES |
| LLY 270115C00520000 | 520.00 | 883.8 | 836.2 | 848 | 1 | 5 | 127.65% | YES |
| LLY 270115C00490000 | 490.00 | 443 | 582 | 602 | 2 | 4 | 0.00% | YES |
| LLY 270115C00380000 | 380.00 | 1033.99 | 975.45 | 988 | 2 | 4 | 164.62% | YES |
| LLY 270115C00510000 | 510.00 | 919.7 | 846.7 | 858 | 1 | 4 | 130.78% | YES |
| LLY 270115C00480000 | 480.00 | 669.03 | 789.85 | 805.15 | 3 | 4 | 0.00% | YES |
| LLY 270115C00440000 | 440.00 | 643.3 | 555 | 564 | 1 | 2 | 0.00% | YES |
| LLY 270115C00330000 | 330.00 | 501.15 | 704 | 712.85 | 0 | 1 | 0.00% | YES |
| LLY 270115C00390000 | 390.00 | 438.6 | 427 | 436 | 1 | 1 | 0.00% | YES |
| LLY 270115C00350000 | 350.00 | 796.2 | 0 | 0 | 10 | 0 | 0.00% | YES |
| LLY 270115C00760000 | 760.00 | 472.58 | 0 | 0 | 2 | 0 | 0.00% | YES |
| LLY 270115C00660000 | 660.00 | 502.52 | 0 | 0 | 2 | 0 | 0.00% | YES |
| LLY 270115C00360000 | 360.00 | 781.57 | 0 | 0 | 1 | 0 | 0.00% | YES |
| LLY 270115C00680000 | 680.00 | 598 | 0 | 0 | 2 | 0 | 0.00% | YES |
| LLY 270115C00620000 | 620.00 | 615 | 0 | 0 | 2 | 0 | 0.00% | YES |
| LLY 270115C00340000 | 340.00 | 868.9 | 0 | 0 | 3 | 0 | 0.00% | YES |
| LLY 270115C00530000 | 530.00 | 692.58 | 0 | 0 | 3 | 0 | 0.00% | YES |
| LLY 270115C00600000 | 600.00 | 663.88 | 0 | 0 | 1 | 0 | 0.00% | YES |
| LLY 270115C00740000 | 740.00 | 640.65 | 614.2 | 631.85 | 1 | 0 | 86.93% | YES |
The table below lists all put options on LLY expiring on 2027-01-15. 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 270115P00800000 | 800.00 | 1.06 | 0.01 | 2 | 1140 | 1858 | 53.27% | |
| LLY 270115P01000000 | 1000.00 | 4.9 | 3.55 | 5 | 147 | 1630 | 43.07% | |
| LLY 270115P00600000 | 600.00 | 1.45 | 0.05 | 3 | 1 | 1629 | 83.87% | |
| LLY 270115P00850000 | 850.00 | 1.2 | 0.37 | 2.91 | 1 | 1563 | 51.15% | |
| LLY 270115P00700000 | 700.00 | 0.82 | 0.05 | 2.86 | 22 | 1194 | 68.75% | |
| LLY 270115P01040000 | 1040.00 | 5.85 | 4.15 | 7.55 | 16 | 1101 | 42.22% | |
| LLY 270115P00680000 | 680.00 | 0.25 | 0 | 2.57 | 1 | 1023 | 70.29% | |
| LLY 270115P00620000 | 620.00 | 0.07 | 0.05 | 4.9 | 2 | 1010 | 86.60% | |
| LLY 270115P00900000 | 900.00 | 2.06 | 1.32 | 3.25 | 15 | 883 | 50.98% | |
| LLY 270115P00940000 | 940.00 | 2.57 | 1.36 | 11.35 | 1 | 794 | 52.81% | |
| LLY 270115P01420000 | 1420.00 | 105.95 | 102 | 115 | 12 | 770 | 32.05% | YES |
| LLY 270115P00660000 | 660.00 | 4.05 | 0 | 4.05 | 15 | 752 | 77.89% | |
| LLY 270115P00640000 | 640.00 | 1 | 0 | 4.9 | 87 | 741 | 83.26% | |
| LLY 270115P01100000 | 1100.00 | 9.65 | 8 | 12.45 | 48 | 691 | 40.14% | |
| LLY 270115P00990000 | 990.00 | 3.75 | 3.15 | 6.9 | 1 | 676 | 47.43% | |
| LLY 270115P00880000 | 880.00 | 1.4 | 0.5 | 6.9 | 20 | 657 | 54.64% | |
| LLY 270115P01200000 | 1200.00 | 22.39 | 20.05 | 29.9 | 53 | 649 | 38.55% | |
| LLY 270115P00950000 | 950.00 | 3.07 | 1.9 | 4.5 | 15 | 638 | 48.01% | |
| LLY 270115P00500000 | 500.00 | 0.13 | 0 | 2 | 6 | 545 | 95.85% | |
| LLY 270115P00330000 | 330.00 | 0.08 | 0.02 | 0.08 | 5 | 532 | 100.20% | |
| LLY 270115P00780000 | 780.00 | 1.02 | 0.24 | 1.9 | 8 | 499 | 56.04% | |
| LLY 270115P00750000 | 750.00 | 0.57 | 0 | 4.9 | 5 | 449 | 67.21% | |
| LLY 270115P00320000 | 320.00 | 0.08 | 0 | 0.15 | 1 | 438 | 105.66% | |
| LLY 270115P00670000 | 670.00 | 0.22 | 0 | 4.9 | 87 | 405 | 78.63% | |
| LLY 270115P00740000 | 740.00 | 1.01 | 0 | 4.9 | 10 | 404 | 68.57% | |
| LLY 270115P00890000 | 890.00 | 0.92 | 0.66 | 11 | 1 | 395 | 58.28% | |
| LLY 270115P00340000 | 340.00 | 0.07 | 0 | 0.07 | 4 | 391 | 95.70% | |
| LLY 270115P00980000 | 980.00 | 2.73 | 2.32 | 6.8 | 2 | 374 | 48.52% | |
| LLY 270115P01140000 | 1140.00 | 14.35 | 10.2 | 20 | 44 | 372 | 40.96% | |
| LLY 270115P00490000 | 490.00 | 0.3 | 0 | 5.1 | 2 | 368 | 110.90% | |
| LLY 270115P01060000 | 1060.00 | 6.5 | 4.75 | 9.05 | 16 | 354 | 41.64% | |
| LLY 270115P00790000 | 790.00 | 0.93 | 0.29 | 5.7 | 5 | 351 | 63.98% | |
| LLY 270115P00550000 | 550.00 | 0.2 | 0.01 | 12.6 | 2 | 351 | 115.26% | |
| LLY 270115P01300000 | 1300.00 | 49 | 44.55 | 56.5 | 24 | 350 | 34.83% | |
| LLY 270115P01130000 | 1130.00 | 13.2 | 9.9 | 15.9 | 28 | 348 | 39.18% | |
| LLY 270115P00920000 | 920.00 | 2.21 | 1.08 | 12 | 1 | 345 | 55.72% | |
| LLY 270115P00350000 | 350.00 | 0.09 | 0 | 12.6 | 2 | 337 | 168.38% | |
| LLY 270115P01160000 | 1160.00 | 15.85 | 13.7 | 20.25 | 32 | 327 | 38.32% | |
| LLY 270115P01010000 | 1010.00 | 2.45 | 3.2 | 8 | 1 | 326 | 46.54% | |
| LLY 270115P01180000 | 1180.00 | 18.38 | 15.9 | 24.95 | 4 | 324 | 38.56% | |
| LLY 270115P01090000 | 1090.00 | 8.65 | 6.3 | 15.15 | 2 | 322 | 43.94% | |
| LLY 270115P01260000 | 1260.00 | 36.3 | 33 | 44.7 | 174 | 313 | 36.59% | |
| LLY 270115P01050000 | 1050.00 | 6.15 | 5.3 | 8 | 5 | 309 | 41.58% | |
| LLY 270115P00360000 | 360.00 | 0.02 | 0 | 0.38 | 7 | 309 | 105.47% | |
| LLY 270115P00580000 | 580.00 | 0.21 | 0 | 16.55 | 18 | 308 | 114.94% | |
| LLY 270115P00380000 | 380.00 | 0.02 | 0 | 10.05 | 5 | 303 | 152.44% | |
| LLY 270115P00930000 | 930.00 | 2.54 | 2.01 | 10 | 1 | 299 | 53.45% | |
| LLY 270115P00810000 | 810.00 | 2.54 | 0.35 | 7.6 | 1120 | 298 | 64.44% | |
| LLY 270115P01280000 | 1280.00 | 43.6 | 36.15 | 49.9 | 17 | 283 | 35.52% | |
| LLY 270115P00720000 | 720.00 | 0.96 | 0 | 4.9 | 1 | 281 | 71.35% | |
| LLY 270115P01320000 | 1320.00 | 56.58 | 50.05 | 66.15 | 27 | 278 | 35.16% | |
| LLY 270115P00690000 | 690.00 | 0.97 | 0 | 4.1 | 3 | 276 | 73.65% | |
| LLY 270115P00760000 | 760.00 | 1.09 | 0.01 | 9.05 | 1 | 271 | 73.06% | |
| LLY 270115P00960000 | 960.00 | 2.92 | 2.5 | 4.2 | 7 | 268 | 46.19% | |
| LLY 270115P00390000 | 390.00 | 0.11 | 0 | 17.05 | 45 | 265 | 164.53% | |
| LLY 270115P00400000 | 400.00 | 0.1 | 0 | 4.9 | 4 | 264 | 130.91% | |
| LLY 270115P00730000 | 730.00 | 0.32 | 0 | 1.77 | 5 | 259 | 60.62% | |
| LLY 270115P00770000 | 770.00 | 0.93 | 0 | 4.9 | 3 | 250 | 64.54% | |
| LLY 270115P00820000 | 820.00 | 1.24 | 0.45 | 5.65 | 30 | 250 | 60.26% | |
| LLY 270115P00870000 | 870.00 | 2 | 0.56 | 10 | 2 | 240 | 59.75% | |
| LLY 270115P01110000 | 1110.00 | 10.3 | 7.15 | 13.5 | 3 | 239 | 39.80% | |
| LLY 270115P00840000 | 840.00 | 2.34 | 0.01 | 4.3 | 1 | 233 | 54.53% | |
| LLY 270115P00520000 | 520.00 | 0.17 | 0 | 17.15 | 1 | 230 | 129.11% | |
| LLY 270115P01020000 | 1020.00 | 4.85 | 3.75 | 7.5 | 2 | 222 | 44.60% | |
| LLY 270115P01220000 | 1220.00 | 27.15 | 22.1 | 34.2 | 21 | 215 | 37.84% | |
| LLY 270115P01240000 | 1240.00 | 31.75 | 26.7 | 37.75 | 675 | 214 | 36.49% | |
| LLY 270115P00830000 | 830.00 | 1.65 | 0.6 | 2.63 | 50 | 212 | 53.35% | |
| LLY 270115P01030000 | 1030.00 | 5.45 | 3.85 | 7.25 | 2 | 211 | 43.02% | |
| LLY 270115P01070000 | 1070.00 | 6.85 | 5.7 | 20 | 6 | 203 | 50.91% | |
| LLY 270115P01120000 | 1120.00 | 11.21 | 9.8 | 13.65 | 28 | 199 | 38.62% | |
| LLY 270115P00970000 | 970.00 | 0.8 | 2.58 | 5.45 | 2 | 199 | 47.46% | |
| LLY 270115P01080000 | 1080.00 | 8.1 | 6.65 | 13.35 | 6 | 196 | 43.61% | |
| LLY 270115P00860000 | 860.00 | 1.38 | 0 | 3.35 | 2 | 196 | 50.17% | |
| LLY 270115P01340000 | 1340.00 | 67.05 | 60 | 75.95 | 30 | 192 | 35.21% | |
| LLY 270115P00510000 | 510.00 | 0.08 | 0 | 17.15 | 13 | 192 | 131.49% | |
| LLY 270115P01400000 | 1400.00 | 94.83 | 90 | 102.95 | 44 | 190 | 32.38% | YES |
| LLY 270115P00370000 | 370.00 | 0.02 | 0.01 | 0.09 | 1 | 186 | 92.19% | |
| LLY 270115P00910000 | 910.00 | 1.2 | 1 | 11 | 2 | 183 | 56.01% | |
| LLY 270115P00710000 | 710.00 | 0.36 | 0 | 4.9 | 75 | 180 | 72.77% | |
| LLY 270115P00430000 | 430.00 | 0.04 | 0 | 4.9 | 3 | 172 | 123.52% | |
| LLY 270115P00420000 | 420.00 | 0.25 | 0 | 10.05 | 2 | 171 | 141.04% | |
| LLY 270115P01360000 | 1360.00 | 76.05 | 68 | 82.5 | 37 | 168 | 33.55% | YES |
| LLY 270115P01460000 | 1460.00 | 138 | 128 | 142.15 | 1 | 168 | 31.76% | YES |
| LLY 270115P00560000 | 560.00 | 0.12 | 0 | 17.25 | 11 | 161 | 120.18% | |
| LLY 270115P00590000 | 590.00 | 0.77 | 0 | 17.3 | 20 | 151 | 113.87% | |
| LLY 270115P00460000 | 460.00 | 0.02 | 0 | 4.9 | 127 | 146 | 116.66% | |
| LLY 270115P00450000 | 450.00 | 0.02 | 0 | 4.9 | 2 | 130 | 118.90% | |
| LLY 270115P00480000 | 480.00 | 0.05 | 0 | 15 | 3 | 108 | 135.41% | |
| LLY 270115P00530000 | 530.00 | 0.04 | 0 | 17.2 | 2 | 94 | 126.86% | |
| LLY 270115P01380000 | 1380.00 | 82.77 | 78.2 | 92.1 | 8 | 84 | 32.87% | YES |
| LLY 270115P00470000 | 470.00 | 1 | 0 | 17.1 | 1 | 68 | 141.46% | |
| LLY 270115P01440000 | 1440.00 | 115.35 | 114 | 129.4 | 1 | 68 | 32.44% | YES |
| LLY 270115P00410000 | 410.00 | 0.06 | 0 | 4.9 | 26 | 60 | 128.38% | |
| LLY 270115P00440000 | 440.00 | 0.05 | 0 | 5.4 | 3 | 52 | 122.94% | |
| LLY 270115P01500000 | 1500.00 | 108.57 | 156.5 | 174.3 | 4 | 23 | 32.67% | YES |
| LLY 270115P01560000 | 1560.00 | 149.35 | 206 | 220 | 1 | 8 | 30.25% | YES |
| LLY 270115P01520000 | 1520.00 | 120.95 | 172 | 188 | 2 | 7 | 31.40% | YES |
| LLY 270115P01540000 | 1540.00 | 142.2 | 188 | 204 | 3 | 7 | 31.02% | YES |
| LLY 270115P01600000 | 1600.00 | 181.4 | 242 | 256 | 2 | 5 | 30.58% | YES |
| LLY 270115P01480000 | 1480.00 | 109.9 | 142 | 157.55 | 2 | 5 | 32.01% | YES |
| LLY 270115P01720000 | 1720.00 | 401.9 | 356 | 372.9 | 0 | 3 | 36.21% | YES |
| LLY 270115P01640000 | 1640.00 | 338.9 | 278 | 295.2 | 2 | 1 | 32.97% | YES |
| LLY 270115P01660000 | 1660.00 | 251.15 | 298 | 312 | 2 | 1 | 31.10% | YES |
| LLY 270115P01580000 | 1580.00 | 279.95 | 224 | 235.75 | 2 | 1 | 28.75% | YES |
| LLY 270115P01620000 | 1620.00 | 193.75 | 260 | 276 | 2 | 1 | 32.16% | YES |
| LLY 270115P00570000 | 570.00 | 1.04 | 0 | 0 | 12 | 0 | 25.00% | |
| LLY 270115P01700000 | 1700.00 | 507.51 | 0 | 0 | 1 | 0 | 0.00% | YES |
| LLY 270115P01740000 | 1740.00 | 519.35 | 486.3 | 497.1 | 1 | 0 | 94.89% | YES |
| LLY 270115P00540000 | 540.00 | 0.61 | 0 | 0 | 1 | 0 | 50.00% | |
| LLY 270115P01820000 | 1820.00 | 510.4 | 454 | 472.25 | 3 | 0 | 41.62% | YES |
| LLY 270115P01680000 | 1680.00 | 451 | 0 | 0 | 0 | 0 | 0.00% | YES |
| LLY 270115P01800000 | 1800.00 | 533.8 | 0 | 0 | 0 | 0 | 0.00% | YES |
| LLY 270115P01840000 | 1840.00 | 573.95 | 0 | 0 | 0 | 0 | 0.00% | YES |
| LLY 270115P01900000 | 1900.00 | 506.65 | 534 | 551.9 | 0 | 0 | 45.68% | YES |
This page displays the full LLY options chain for contracts expiring on 2027-01-15. 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 2027-01-15. 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 2027-01-15. 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 2027-01-15 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 2027-01-15 approaches.
