Detailed LLY options chain for 2027-02-19 – 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 – 2027-02-19 – 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 2027-02-19.
This LLY 2027-02-19 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 2027-02-19. 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 270219C01600000 | 1600.00 | 32.8 | 28.05 | 38.55 | 68 | 493 | 39.67% | |
| LLY 270219C01700000 | 1700.00 | 21.05 | 11.15 | 22.15 | 5 | 434 | 38.96% | |
| LLY 270219C01560000 | 1560.00 | 40 | 35.4 | 47.9 | 309 | 276 | 40.16% | |
| LLY 270219C01440000 | 1440.00 | 84.35 | 75 | 85.75 | 9 | 189 | 41.59% | |
| LLY 270219C01460000 | 1460.00 | 110.25 | 64.3 | 77.85 | 2 | 187 | 41.18% | |
| LLY 270219C01640000 | 1640.00 | 29.65 | 18.65 | 30.85 | 7 | 186 | 39.27% | |
| LLY 270219C01400000 | 1400.00 | 96.79 | 86.15 | 102 | 6 | 153 | 42.05% | |
| LLY 270219C01540000 | 1540.00 | 47 | 42.15 | 52.9 | 5 | 123 | 40.31% | |
| LLY 270219C01580000 | 1580.00 | 37.65 | 32.85 | 42.65 | 4 | 109 | 39.75% | |
| LLY 270219C01500000 | 1500.00 | 60 | 52.9 | 65.05 | 11 | 79 | 40.95% | |
| LLY 270219C01420000 | 1420.00 | 87.67 | 79.75 | 93.8 | 8 | 78 | 41.88% | |
| LLY 270219C01960000 | 1960.00 | 5.7 | 2.68 | 9.9 | 6 | 71 | 44.29% | |
| LLY 270219C01200000 | 1200.00 | 237.75 | 205 | 220 | 3 | 70 | 47.24% | YES |
| LLY 270219C01300000 | 1300.00 | 148.85 | 138 | 154 | 4 | 68 | 44.18% | YES |
| LLY 270219C01820000 | 1820.00 | 9.55 | 7.35 | 12.2 | 1 | 63 | 39.46% | |
| LLY 270219C01270000 | 1270.00 | 209.87 | 155 | 172 | 2 | 57 | 44.84% | YES |
| LLY 270219C01350000 | 1350.00 | 155.5 | 110 | 126 | 1 | 55 | 42.95% | YES |
| LLY 270219C01330000 | 1330.00 | 135.49 | 123.3 | 136 | 2 | 51 | 43.14% | YES |
| LLY 270219C01140000 | 1140.00 | 302.09 | 249 | 266 | 1 | 46 | 49.88% | YES |
| LLY 270219C01740000 | 1740.00 | 20.8 | 7.7 | 20.25 | 30 | 46 | 40.39% | |
| LLY 270219C01480000 | 1480.00 | 66.83 | 58.2 | 71.8 | 3 | 46 | 41.27% | |
| LLY 270219C01290000 | 1290.00 | 196.23 | 142.3 | 160 | 2 | 46 | 44.44% | YES |
| LLY 270219C01120000 | 1120.00 | 313.55 | 263 | 282 | 2 | 44 | 50.80% | YES |
| LLY 270219C01100000 | 1100.00 | 304.65 | 284 | 298 | 2 | 41 | 51.58% | YES |
| LLY 270219C01620000 | 1620.00 | 30.1 | 21.55 | 34.7 | 109 | 37 | 39.54% | |
| LLY 270219C01370000 | 1370.00 | 116 | 102.3 | 116 | 5 | 35 | 42.58% | |
| LLY 270219C01360000 | 1360.00 | 118 | 106.6 | 120 | 8 | 31 | 42.44% | |
| LLY 270219C01860000 | 1860.00 | 10.9 | 1.38 | 8.9 | 1 | 30 | 38.62% | |
| LLY 270219C01310000 | 1310.00 | 186.42 | 132 | 148 | 5 | 29 | 43.87% | YES |
| LLY 270219C01720000 | 1720.00 | 30.2 | 13.8 | 21.5 | 1 | 28 | 39.87% | |
| LLY 270219C01130000 | 1130.00 | 327.87 | 256 | 274 | 30 | 26 | 50.35% | YES |
| LLY 270219C01380000 | 1380.00 | 102.85 | 96.25 | 110 | 1 | 25 | 41.99% | |
| LLY 270219C01760000 | 1760.00 | 22.23 | 6.5 | 18.3 | 5 | 24 | 40.40% | |
| LLY 270219C01390000 | 1390.00 | 111.1 | 91.75 | 106 | 2 | 23 | 42.04% | |
| LLY 270219C01280000 | 1280.00 | 164.72 | 151.75 | 166 | 6 | 22 | 44.66% | YES |
| LLY 270219C01230000 | 1230.00 | 200.45 | 182.25 | 198 | 10 | 22 | 45.88% | YES |
| LLY 270219C01520000 | 1520.00 | 56.15 | 45.5 | 58.8 | 7 | 20 | 40.65% | |
| LLY 270219C01240000 | 1240.00 | 192.45 | 173.9 | 190 | 6 | 20 | 45.10% | YES |
| LLY 270219C01340000 | 1340.00 | 169.52 | 116 | 132 | 1 | 20 | 43.42% | YES |
| LLY 270219C01160000 | 1160.00 | 299.75 | 232 | 250 | 1 | 19 | 48.83% | YES |
| LLY 270219C01680000 | 1680.00 | 20.8 | 13.3 | 24.9 | 3 | 19 | 39.12% | |
| LLY 270219C01320000 | 1320.00 | 143.2 | 125.7 | 142 | 6 | 18 | 43.53% | YES |
| LLY 270219C01660000 | 1660.00 | 32.2 | 19.8 | 29 | 7 | 18 | 39.82% | |
| LLY 270219C01260000 | 1260.00 | 171.6 | 162.9 | 178 | 4 | 15 | 44.97% | YES |
| LLY 270219C01780000 | 1780.00 | 24.28 | 5.85 | 15.95 | 2 | 13 | 40.02% | |
| LLY 270219C01080000 | 1080.00 | 313.3 | 300 | 316 | 2 | 12 | 53.30% | YES |
| LLY 270219C01800000 | 1800.00 | 19 | 8.35 | 12.95 | 1 | 11 | 38.97% | |
| LLY 270219C01220000 | 1220.00 | 204.6 | 190.4 | 206 | 2 | 11 | 46.63% | YES |
| LLY 270219C01170000 | 1170.00 | 270.13 | 225.2 | 242 | 1 | 10 | 48.27% | YES |
| LLY 270219C01250000 | 1250.00 | 197.15 | 168 | 184 | 1 | 10 | 45.06% | YES |
| LLY 270219C01190000 | 1190.00 | 265.2 | 212 | 228 | 2 | 8 | 47.90% | YES |
| LLY 270219C01110000 | 1110.00 | 287.05 | 273.95 | 290 | 3 | 8 | 51.21% | YES |
| LLY 270219C01210000 | 1210.00 | 212.39 | 196.95 | 212 | 1 | 6 | 46.55% | YES |
| LLY 270219C01070000 | 1070.00 | 384 | 308 | 324 | 1 | 5 | 53.60% | YES |
| LLY 270219C01090000 | 1090.00 | 312.9 | 292 | 306 | 2 | 5 | 51.93% | YES |
| LLY 270219C00950000 | 950.00 | 433.73 | 420 | 434 | 0 | 4 | 58.60% | YES |
| LLY 270219C01150000 | 1150.00 | 315 | 240 | 258 | 1 | 4 | 49.37% | YES |
| LLY 270219C01060000 | 1060.00 | 333 | 314 | 332 | 2 | 4 | 53.85% | YES |
| LLY 270219C01180000 | 1180.00 | 176.47 | 220 | 234 | 1 | 4 | 47.68% | YES |
| LLY 270219C01050000 | 1050.00 | 179.45 | 323.6 | 342 | 0 | 3 | 55.21% | YES |
| LLY 270219C01030000 | 1030.00 | 228.4 | 347.2 | 360 | 0 | 3 | 52.82% | YES |
| LLY 270219C01010000 | 1010.00 | 215 | 364 | 378 | 0 | 2 | 53.72% | YES |
| LLY 270219C00900000 | 900.00 | 322.7 | 462.25 | 480 | 0 | 2 | 59.99% | YES |
| LLY 270219C01000000 | 1000.00 | 206.05 | 372 | 386 | 0 | 1 | 53.62% | YES |
| LLY 270219C00910000 | 910.00 | 372.5 | 453 | 472 | 2 | 1 | 59.99% | YES |
| LLY 270219C01840000 | 1840.00 | 13.92 | 2.2 | 11.2 | 0 | 1 | 39.68% | |
| LLY 270219C00860000 | 860.00 | 577.55 | 506.15 | 520 | 1 | 1 | 67.17% | YES |
| LLY 270219C00880000 | 880.00 | 521.96 | 486.35 | 500 | 0 | 1 | 64.56% | YES |
| LLY 270219C00990000 | 990.00 | 201.44 | 377.25 | 396 | 0 | 1 | 53.17% | YES |
| LLY 270219C00800000 | 800.00 | 423.3 | 564.3 | 576 | 0 | 1 | 72.40% | YES |
| LLY 270219C00920000 | 920.00 | 465.55 | 448 | 462 | 0 | 1 | 60.90% | YES |
| LLY 270219C00970000 | 970.00 | 350.06 | 400 | 414 | 0 | 1 | 56.01% | YES |
| LLY 270219C01040000 | 1040.00 | 261.13 | 338.7 | 350 | 2 | 1 | 51.99% | YES |
| LLY 270219C00940000 | 940.00 | 387.48 | 428 | 442 | 1 | 1 | 58.29% | YES |
| LLY 270219C00980000 | 980.00 | 357.3 | 392 | 406 | 0 | 0 | 56.21% | YES |
The table below lists all put options on LLY expiring on 2027-02-19. 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 270219P01170000 | 1170.00 | 24 | 29.5 | 42.65 | 470 | 272 | 41.37% | |
| LLY 270219P00600000 | 600.00 | 1.82 | 0 | 4.9 | 11 | 241 | 73.30% | |
| LLY 270219P00960000 | 960.00 | 4.96 | 2.8 | 12.8 | 1 | 198 | 48.50% | |
| LLY 270219P01000000 | 1000.00 | 9.9 | 7.1 | 10.95 | 1 | 145 | 42.17% | |
| LLY 270219P01110000 | 1110.00 | 14.7 | 18 | 26.75 | 2 | 143 | 40.98% | |
| LLY 270219P01100000 | 1100.00 | 13.1 | 16.2 | 23.15 | 24 | 143 | 40.05% | |
| LLY 270219P01130000 | 1130.00 | 22.04 | 21.15 | 29.7 | 11 | 123 | 40.14% | |
| LLY 270219P01140000 | 1140.00 | 26.95 | 23.2 | 30.3 | 200 | 95 | 39.20% | |
| LLY 270219P00620000 | 620.00 | 0.52 | 0 | 1.18 | 48 | 94 | 58.52% | |
| LLY 270219P00970000 | 970.00 | 5.5 | 4 | 10.7 | 1 | 92 | 45.22% | |
| LLY 270219P01120000 | 1120.00 | 23.5 | 20.6 | 30.15 | 11 | 76 | 41.64% | |
| LLY 270219P01150000 | 1150.00 | 27.6 | 23.1 | 32.7 | 1 | 70 | 39.18% | |
| LLY 270219P01200000 | 1200.00 | 37.88 | 33.4 | 43 | 17 | 64 | 37.46% | |
| LLY 270219P01190000 | 1190.00 | 25.2 | 34.05 | 47.3 | 38 | 62 | 40.73% | |
| LLY 270219P01160000 | 1160.00 | 26.85 | 27.3 | 33.9 | 5 | 58 | 38.50% | |
| LLY 270219P01180000 | 1180.00 | 37.74 | 31.15 | 39 | 2 | 58 | 38.34% | |
| LLY 270219P01270000 | 1270.00 | 60.54 | 54.6 | 69.35 | 50 | 51 | 37.88% | |
| LLY 270219P01070000 | 1070.00 | 16.7 | 13.8 | 26.2 | 1 | 49 | 45.60% | |
| LLY 270219P01220000 | 1220.00 | 30.76 | 40.5 | 49.8 | 2 | 48 | 37.60% | |
| LLY 270219P00910000 | 910.00 | 3.8 | 2.6 | 13.05 | 1 | 41 | 54.66% | |
| LLY 270219P01250000 | 1250.00 | 47.4 | 48 | 63.6 | 4 | 41 | 38.76% | |
| LLY 270219P00990000 | 990.00 | 8.85 | 7.2 | 11.35 | 3 | 40 | 43.67% | |
| LLY 270219P01300000 | 1300.00 | 70.88 | 66.25 | 79.2 | 19 | 39 | 36.69% | |
| LLY 270219P01090000 | 1090.00 | 18.64 | 16.15 | 21.6 | 3 | 39 | 40.27% | |
| LLY 270219P00900000 | 900.00 | 3.65 | 0.01 | 12.95 | 1 | 35 | 55.77% | |
| LLY 270219P01240000 | 1240.00 | 46.75 | 47 | 55.85 | 18 | 33 | 37.19% | |
| LLY 270219P01260000 | 1260.00 | 56.5 | 52.3 | 66.6 | 9 | 31 | 38.39% | |
| LLY 270219P00880000 | 880.00 | 3 | 0.01 | 11.45 | 1 | 29 | 56.49% | |
| LLY 270219P00840000 | 840.00 | 2.33 | 1.8 | 10 | 2 | 27 | 53.21% | |
| LLY 270219P01310000 | 1310.00 | 75.25 | 70 | 80 | 3 | 25 | 35.31% | |
| LLY 270219P01280000 | 1280.00 | 64.35 | 59.4 | 70.2 | 15 | 25 | 36.62% | |
| LLY 270219P01420000 | 1420.00 | 129.3 | 124 | 139.15 | 71 | 24 | 34.70% | YES |
| LLY 270219P01080000 | 1080.00 | 12.85 | 16.1 | 19.9 | 1 | 24 | 40.33% | |
| LLY 270219P00930000 | 930.00 | 4.55 | 1.1 | 11.1 | 16 | 24 | 50.17% | |
| LLY 270219P00950000 | 950.00 | 5.5 | 1.82 | 10.6 | 16 | 23 | 47.34% | |
| LLY 270219P00940000 | 940.00 | 4.19 | 2 | 10.8 | 3 | 23 | 48.69% | |
| LLY 270219P01290000 | 1290.00 | 67.6 | 62.95 | 77.1 | 11 | 21 | 37.56% | |
| LLY 270219P01390000 | 1390.00 | 118.65 | 108 | 122.2 | 1 | 20 | 35.22% | YES |
| LLY 270219P00980000 | 980.00 | 8.15 | 7.4 | 12.15 | 2 | 20 | 45.57% | |
| LLY 270219P01010000 | 1010.00 | 6.61 | 9 | 15.2 | 2 | 20 | 44.92% | |
| LLY 270219P01370000 | 1370.00 | 102.3 | 98 | 111.15 | 2 | 19 | 35.39% | YES |
| LLY 270219P01350000 | 1350.00 | 92.7 | 88 | 102.65 | 2 | 17 | 36.23% | |
| LLY 270219P01050000 | 1050.00 | 10.43 | 12.75 | 19.8 | 3 | 16 | 43.80% | |
| LLY 270219P01210000 | 1210.00 | 42.15 | 36.6 | 46.6 | 2 | 16 | 37.65% | |
| LLY 270219P01230000 | 1230.00 | 48.8 | 42.65 | 58 | 5 | 14 | 39.52% | |
| LLY 270219P01400000 | 1400.00 | 120.1 | 112.85 | 127.3 | 2 | 14 | 34.91% | YES |
| LLY 270219P01330000 | 1330.00 | 85.77 | 78 | 93.65 | 20 | 13 | 36.71% | |
| LLY 270219P00860000 | 860.00 | 3.55 | 0.01 | 8.35 | 2 | 13 | 54.83% | |
| LLY 270219P01340000 | 1340.00 | 88.7 | 82.35 | 97.9 | 11 | 12 | 36.41% | |
| LLY 270219P01360000 | 1360.00 | 98.55 | 92 | 106.75 | 1 | 12 | 35.78% | YES |
| LLY 270219P01440000 | 1440.00 | 152.78 | 136 | 151.05 | 1 | 12 | 34.31% | YES |
| LLY 270219P01480000 | 1480.00 | 152.35 | 162 | 179.05 | 1 | 11 | 34.43% | YES |
| LLY 270219P01320000 | 1320.00 | 79.95 | 74 | 89.35 | 9 | 9 | 36.94% | |
| LLY 270219P01060000 | 1060.00 | 14.77 | 11.65 | 21.35 | 2 | 9 | 43.68% | |
| LLY 270219P01380000 | 1380.00 | 108.9 | 102.15 | 117.4 | 10 | 8 | 35.58% | YES |
| LLY 270219P00920000 | 920.00 | 3.6 | 4.1 | 11.1 | 4 | 8 | 51.33% | |
| LLY 270219P01040000 | 1040.00 | 10.35 | 10.45 | 17.9 | 1 | 7 | 43.59% | |
| LLY 270219P01560000 | 1560.00 | 187.1 | 220 | 237.05 | 3 | 6 | 33.11% | YES |
| LLY 270219P00720000 | 720.00 | 1.22 | 0 | 4.9 | 2 | 6 | 58.26% | |
| LLY 270219P01030000 | 1030.00 | 7.45 | 10 | 15.3 | 9 | 6 | 42.71% | |
| LLY 270219P01580000 | 1580.00 | 196.65 | 236 | 252 | 8 | 5 | 32.41% | YES |
| LLY 270219P00640000 | 640.00 | 1.54 | 0.01 | 3.25 | 2 | 5 | 64.06% | |
| LLY 270219P00740000 | 740.00 | 1.5 | 0 | 4.9 | 3 | 4 | 55.99% | |
| LLY 270219P01540000 | 1540.00 | 172.9 | 206 | 222.45 | 2 | 4 | 33.72% | YES |
| LLY 270219P01500000 | 1500.00 | 180 | 176 | 191.25 | 3 | 4 | 33.51% | YES |
| LLY 270219P01460000 | 1460.00 | 157.55 | 148.45 | 164 | 14 | 4 | 34.08% | YES |
| LLY 270219P01020000 | 1020.00 | 15.7 | 9.55 | 17.05 | 6 | 4 | 45.27% | |
| LLY 270219P00820000 | 820.00 | 2.05 | 0.01 | 10 | 2 | 3 | 53.76% | |
| LLY 270219P00800000 | 800.00 | 2.44 | 0.01 | 10 | 2 | 3 | 56.04% | |
| LLY 270219P00760000 | 760.00 | 3.93 | 0.01 | 10 | 2 | 3 | 60.75% | |
| LLY 270219P01820000 | 1820.00 | 545.99 | 456 | 472.35 | 3 | 3 | 34.11% | YES |
| LLY 270219P00700000 | 700.00 | 2.34 | 0.05 | 10.75 | 2 | 3 | 69.24% | |
| LLY 270219P00660000 | 660.00 | 1.85 | 0 | 4.9 | 0 | 2 | 65.44% | |
| LLY 270219P00680000 | 680.00 | 2.48 | 0 | 3.8 | 1 | 2 | 60.63% | |
| LLY 270219P01880000 | 1880.00 | 461.25 | 516 | 527.35 | 1 | 1 | 28.57% | YES |
| LLY 270219P00780000 | 780.00 | 3.11 | 0.01 | 10 | 4 | 1 | 58.37% | |
| LLY 270219P01520000 | 1520.00 | 159.77 | 190 | 206.85 | 2 | 1 | 33.70% | YES |
This page displays the full LLY options chain for contracts expiring on 2027-02-19. 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 2027-02-19. 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 2027-02-19. 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 2027-02-19 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 2027-02-19 approaches.
