Detailed LLY options chain for 2027-04-16 – 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 – 2027-04-16 – 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 2027-04-16.
This LLY 2027-04-16 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 2027-04-16. 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 270416C01500000 | 1500.00 | 40.9 | 39.45 | 51.35 | 2 | 156 | 40.69% | |
| LLY 270416C01440000 | 1440.00 | 49.96 | 50.3 | 65.5 | 3 | 61 | 41.44% | |
| LLY 270416C01360000 | 1360.00 | 70.02 | 72.45 | 85.65 | 28 | 52 | 41.57% | |
| LLY 270416C01760000 | 1760.00 | 14.5 | 9 | 25.8 | 2 | 52 | 43.54% | |
| LLY 270416C01700000 | 1700.00 | 19.43 | 13.8 | 30 | 130 | 37 | 42.91% | |
| LLY 270416C01480000 | 1480.00 | 38.75 | 43.15 | 57.05 | 18 | 29 | 41.36% | |
| LLY 270416C01400000 | 1400.00 | 56.38 | 61.8 | 74.65 | 3 | 28 | 41.40% | |
| LLY 270416C01780000 | 1780.00 | 14.35 | 8 | 23.2 | 4 | 24 | 43.06% | |
| LLY 270416C01880000 | 1880.00 | 11.4 | 4.35 | 17.35 | 5 | 24 | 43.56% | |
| LLY 270416C01250000 | 1250.00 | 113.15 | 111.7 | 125.7 | 1 | 23 | 42.83% | |
| LLY 270416C01330000 | 1330.00 | 72.63 | 80.65 | 93.85 | 1 | 20 | 41.44% | |
| LLY 270416C01240000 | 1240.00 | 109.6 | 117.05 | 128.45 | 1 | 18 | 42.54% | |
| LLY 270416C01290000 | 1290.00 | 80.55 | 96.3 | 108.55 | 1 | 16 | 42.00% | |
| LLY 270416C01350000 | 1350.00 | 70 | 76.95 | 86.95 | 9 | 16 | 41.13% | |
| LLY 270416C01660000 | 1660.00 | 22.8 | 16.2 | 33.6 | 25 | 15 | 42.63% | |
| LLY 270416C01600000 | 1600.00 | 26.48 | 24.25 | 34.1 | 20 | 14 | 39.89% | |
| LLY 270416C01420000 | 1420.00 | 54.31 | 54.6 | 71.9 | 1 | 13 | 42.02% | |
| LLY 270416C01820000 | 1820.00 | 12.67 | 9.05 | 17.1 | 2 | 13 | 41.23% | |
| LLY 270416C01860000 | 1860.00 | 10.85 | 7.8 | 16.2 | 6 | 13 | 42.14% | |
| LLY 270416C01190000 | 1190.00 | 130.96 | 137.45 | 151.85 | 2 | 13 | 43.40% | |
| LLY 270416C01460000 | 1460.00 | 44.73 | 45.6 | 60.5 | 2 | 13 | 41.19% | |
| LLY 270416C01740000 | 1740.00 | 16.64 | 9.4 | 26.75 | 32 | 12 | 43.16% | |
| LLY 270416C01800000 | 1800.00 | 12.89 | 7.75 | 23.1 | 1 | 12 | 43.80% | |
| LLY 270416C01560000 | 1560.00 | 31.6 | 28.2 | 44.65 | 2 | 12 | 41.81% | |
| LLY 270416C01200000 | 1200.00 | 126.82 | 132.95 | 143.7 | 3 | 12 | 42.30% | |
| LLY 270416C01170000 | 1170.00 | 129.73 | 146.4 | 158.95 | 1 | 11 | 42.90% | YES |
| LLY 270416C01380000 | 1380.00 | 61.5 | 66.5 | 79.8 | 3 | 9 | 41.43% | |
| LLY 270416C01180000 | 1180.00 | 136.2 | 141.5 | 153.5 | 1 | 9 | 42.62% | YES |
| LLY 270416C01840000 | 1840.00 | 11.85 | 8 | 15.9 | 2 | 9 | 41.23% | |
| LLY 270416C01320000 | 1320.00 | 74.16 | 85.35 | 97.45 | 9 | 9 | 41.59% | |
| LLY 270416C01230000 | 1230.00 | 130.15 | 119.45 | 133.35 | 1 | 7 | 42.83% | |
| LLY 270416C01220000 | 1220.00 | 116.09 | 125.2 | 137.35 | 14 | 7 | 42.84% | |
| LLY 270416C01340000 | 1340.00 | 75.13 | 78.95 | 92.1 | 14 | 7 | 41.79% | |
| LLY 270416C01310000 | 1310.00 | 94 | 89.95 | 99.9 | 1 | 7 | 41.40% | |
| LLY 270416C01160000 | 1160.00 | 145.8 | 151.55 | 164.2 | 1 | 6 | 43.09% | YES |
| LLY 270416C01140000 | 1140.00 | 151.13 | 162.9 | 173.8 | 1 | 6 | 43.12% | YES |
| LLY 270416C01120000 | 1120.00 | 166 | 175.6 | 184.9 | 2 | 5 | 43.48% | YES |
| LLY 270416C01520000 | 1520.00 | 34.76 | 34.65 | 50.75 | 2 | 5 | 41.69% | |
| LLY 270416C01300000 | 1300.00 | 81.35 | 92.6 | 104.9 | 2 | 5 | 41.90% | |
| LLY 270416C01260000 | 1260.00 | 101.05 | 107.35 | 119.95 | 2 | 5 | 42.25% | |
| LLY 270416C01680000 | 1680.00 | 30.71 | 15.75 | 28 | 2 | 4 | 41.11% | |
| LLY 270416C01090000 | 1090.00 | 197.66 | 191 | 203.45 | 1 | 4 | 44.36% | YES |
| LLY 270416C01720000 | 1720.00 | 18.04 | 11.05 | 27.75 | 3 | 4 | 42.77% | |
| LLY 270416C01540000 | 1540.00 | 32.66 | 31.1 | 47.8 | 2 | 4 | 41.82% | |
| LLY 270416C01070000 | 1070.00 | 195 | 203.8 | 215.2 | 1 | 3 | 44.62% | YES |
| LLY 270416C00960000 | 960.00 | 250.85 | 278.3 | 293.35 | 1 | 3 | 48.52% | YES |
| LLY 270416C00900000 | 900.00 | 291 | 324 | 340.7 | 1 | 3 | 51.17% | YES |
| LLY 270416C01580000 | 1580.00 | 27.25 | 26.2 | 41.5 | 0 | 3 | 41.73% | |
| LLY 270416C01150000 | 1150.00 | 137.8 | 157.5 | 171.6 | 1 | 3 | 43.88% | YES |
| LLY 270416C01210000 | 1210.00 | 118.45 | 128.45 | 138.85 | 1 | 3 | 42.11% | |
| LLY 270416C01640000 | 1640.00 | 22.03 | 18.1 | 34.8 | 2 | 3 | 42.16% | |
| LLY 270416C01280000 | 1280.00 | 86.95 | 100.05 | 113 | 1 | 2 | 42.29% | |
| LLY 270416C01130000 | 1130.00 | 145.75 | 169.8 | 182 | 1 | 2 | 44.10% | YES |
| LLY 270416C01270000 | 1270.00 | 107.56 | 103.9 | 117.85 | 2 | 2 | 42.67% | |
| LLY 270416C01620000 | 1620.00 | 25.72 | 21.8 | 37.15 | 2 | 2 | 42.12% | |
| LLY 270416C00760000 | 760.00 | 433.53 | 448.25 | 463 | 0 | 1 | 55.95% | YES |
| LLY 270416C01100000 | 1100.00 | 195.66 | 185.7 | 197.15 | 1 | 1 | 44.06% | YES |
| LLY 270416C01020000 | 1020.00 | 191.18 | 233.8 | 249.85 | 1 | 1 | 46.47% | YES |
| LLY 270416C00940000 | 940.00 | 303.9 | 295.95 | 308.85 | 1 | 1 | 49.37% | YES |
| LLY 270416C00700000 | 700.00 | 484.2 | 502.85 | 517.8 | 0 | 1 | 59.88% | YES |
| LLY 270416C00880000 | 880.00 | 309.73 | 342.6 | 354.55 | 0 | 1 | 50.99% | YES |
| LLY 270416C00800000 | 800.00 | 360.76 | 412.05 | 426.45 | 0 | 1 | 53.18% | YES |
| LLY 270416C01080000 | 1080.00 | 163.77 | 197.85 | 208.05 | 0 | 1 | 44.11% | YES |
| LLY 270416C01060000 | 1060.00 | 184.38 | 208.95 | 223.75 | 3 | 1 | 45.56% | YES |
| LLY 270416C01110000 | 1110.00 | 142.63 | 179.1 | 193.5 | 0 | 1 | 44.53% | YES |
| LLY 270416C01040000 | 1040.00 | 247.4 | 220.4 | 236.3 | 0 | 0 | 45.91% | YES |
| LLY 270416C01000000 | 1000.00 | 211.56 | 249 | 263.6 | 1 | 0 | 46.99% | YES |
The table below lists all put options on LLY expiring on 2027-04-16. 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 270416P00960000 | 960.00 | 38.64 | 30.85 | 42.15 | 3 | 375 | 38.88% | |
| LLY 270416P00680000 | 680.00 | 3.33 | 3.3 | 6.35 | 2 | 214 | 45.26% | |
| LLY 270416P00700000 | 700.00 | 5.64 | 4.05 | 7.3 | 32 | 136 | 44.52% | |
| LLY 270416P01100000 | 1100.00 | 96.1 | 71.4 | 80.95 | 8 | 87 | 35.02% | |
| LLY 270416P00900000 | 900.00 | 24.5 | 18 | 31 | 1 | 83 | 40.67% | |
| LLY 270416P01070000 | 1070.00 | 74.85 | 61.2 | 72.8 | 1 | 82 | 36.43% | |
| LLY 270416P00940000 | 940.00 | 38.45 | 25.25 | 37.7 | 10 | 77 | 39.29% | |
| LLY 270416P00820000 | 820.00 | 16.2 | 6.65 | 19.05 | 66 | 77 | 42.57% | |
| LLY 270416P01110000 | 1110.00 | 86.68 | 76 | 87.75 | 26 | 71 | 35.74% | |
| LLY 270416P00920000 | 920.00 | 32.03 | 22 | 33.8 | 23 | 70 | 39.78% | |
| LLY 270416P00880000 | 880.00 | 26.45 | 14.3 | 27.6 | 39 | 61 | 41.15% | |
| LLY 270416P01090000 | 1090.00 | 89.97 | 67.85 | 80.35 | 3 | 53 | 36.18% | |
| LLY 270416P01120000 | 1120.00 | 97.6 | 78.85 | 91.9 | 1 | 52 | 35.60% | |
| LLY 270416P01080000 | 1080.00 | 94.5 | 63.7 | 76.75 | 1 | 51 | 36.38% | |
| LLY 270416P01200000 | 1200.00 | 148.9 | 115.2 | 130.6 | 1 | 49 | 34.81% | YES |
| LLY 270416P00740000 | 740.00 | 9.48 | 4.35 | 12.25 | 47 | 46 | 45.75% | |
| LLY 270416P01220000 | 1220.00 | 146.6 | 127.85 | 137.6 | 3 | 44 | 33.50% | YES |
| LLY 270416P00860000 | 860.00 | 20.6 | 13.8 | 22.8 | 1 | 38 | 40.65% | |
| LLY 270416P00760000 | 760.00 | 10.51 | 6.45 | 14.65 | 1 | 37 | 45.72% | |
| LLY 270416P01210000 | 1210.00 | 136.11 | 120 | 134.05 | 1 | 33 | 34.16% | YES |
| LLY 270416P01040000 | 1040.00 | 62.45 | 51.4 | 63.4 | 2 | 31 | 37.15% | |
| LLY 270416P01060000 | 1060.00 | 61.2 | 56.3 | 65.55 | 2 | 26 | 35.35% | |
| LLY 270416P00720000 | 720.00 | 9.83 | 4.85 | 12.75 | 2 | 26 | 48.38% | |
| LLY 270416P00980000 | 980.00 | 44.7 | 36.15 | 46.15 | 9 | 25 | 38.16% | |
| LLY 270416P01260000 | 1260.00 | 171.85 | 150.4 | 163.3 | 3 | 25 | 33.78% | YES |
| LLY 270416P01020000 | 1020.00 | 62.58 | 44.25 | 53.25 | 3 | 25 | 36.07% | |
| LLY 270416P00840000 | 840.00 | 17.45 | 12.7 | 19.95 | 2 | 24 | 41.03% | |
| LLY 270416P01000000 | 1000.00 | 44.44 | 41 | 49.55 | 1 | 16 | 37.10% | |
| LLY 270416P01240000 | 1240.00 | 165.53 | 138.75 | 150.75 | 2 | 14 | 33.79% | YES |
| LLY 270416P01140000 | 1140.00 | 102.05 | 87.55 | 100.15 | 1 | 12 | 35.20% | |
| LLY 270416P01230000 | 1230.00 | 148.04 | 132.55 | 143.35 | 0 | 11 | 33.43% | YES |
| LLY 270416P01180000 | 1180.00 | 121.45 | 107.05 | 119.1 | 2 | 10 | 34.70% | |
| LLY 270416P00780000 | 780.00 | 10.05 | 2.72 | 18.05 | 2 | 10 | 46.20% | |
| LLY 270416P01130000 | 1130.00 | 98.95 | 84.5 | 92.65 | 4 | 9 | 34.42% | |
| LLY 270416P00800000 | 800.00 | 13.48 | 2.41 | 19.95 | 8 | 8 | 45.35% | |
| LLY 270416P01190000 | 1190.00 | 142.48 | 111.45 | 124.35 | 2 | 5 | 34.63% | YES |
| LLY 270416P01160000 | 1160.00 | 135.82 | 94.65 | 108.7 | 3 | 5 | 34.76% | |
| LLY 270416P01150000 | 1150.00 | 112.1 | 92.3 | 101.9 | 1 | 5 | 34.26% | |
| LLY 270416P01330000 | 1330.00 | 235.16 | 196.45 | 209.15 | 9 | 5 | 33.24% | YES |
| LLY 270416P01270000 | 1270.00 | 192.26 | 154.55 | 168.65 | 5 | 4 | 33.46% | YES |
| LLY 270416P01340000 | 1340.00 | 242.57 | 200.8 | 215.05 | 3 | 4 | 32.83% | YES |
| LLY 270416P01300000 | 1300.00 | 197.04 | 174.25 | 188.65 | 1 | 3 | 33.42% | YES |
| LLY 270416P01640000 | 1640.00 | 482.95 | 449.35 | 463.4 | 0 | 3 | 29.72% | YES |
| LLY 270416P00660000 | 660.00 | 2.57 | 2.93 | 5.75 | 2 | 3 | 46.41% | |
| LLY 270416P01250000 | 1250.00 | 180.98 | 143.95 | 155 | 1 | 3 | 33.23% | YES |
| LLY 270416P01290000 | 1290.00 | 206.55 | 171.25 | 180.6 | 2 | 3 | 33.07% | YES |
| LLY 270416P01280000 | 1280.00 | 198.28 | 160.9 | 175.25 | 2 | 2 | 33.46% | YES |
| LLY 270416P01350000 | 1350.00 | 250.09 | 210.4 | 223.45 | 2 | 2 | 33.15% | YES |
| LLY 270416P01400000 | 1400.00 | 222.52 | 247.25 | 258.75 | 2 | 1 | 32.21% | YES |
| LLY 270416P01320000 | 1320.00 | 241.04 | 187.55 | 200.3 | 3 | 1 | 32.74% | YES |
| LLY 270416P01680000 | 1680.00 | 445.48 | 487.1 | 502 | 2 | 1 | 30.29% | YES |
| LLY 270416P01310000 | 1310.00 | 221.55 | 181 | 195.4 | 2 | 1 | 33.37% | YES |
| LLY 270416P01440000 | 1440.00 | 323 | 278 | 289.55 | 2 | 1 | 31.70% | YES |
| LLY 270416P01360000 | 1360.00 | 189.85 | 218.25 | 229.45 | 0 | 1 | 32.70% | YES |
| LLY 270416P01380000 | 1380.00 | 274.38 | 230 | 244.65 | 3 | 1 | 32.70% | YES |
| LLY 270416P01460000 | 1460.00 | 339.19 | 293.95 | 306.3 | 3 | 1 | 31.74% | YES |
| LLY 270416P01560000 | 1560.00 | 381.12 | 376.45 | 389.05 | 0 | 0 | 29.59% | YES |
| LLY 270416P01880000 | 1880.00 | 682.16 | 683.9 | 701.25 | 0 | 0 | 36.69% | YES |
| LLY 270416P01170000 | 1170.00 | 92.45 | 0 | 0 | 2 | 0 | 0.39% | |
| LLY 270416P01840000 | 1840.00 | 680.1 | 643.9 | 661.45 | 0 | 0 | 35.56% | YES |
This page displays the full LLY options chain for contracts expiring on 2027-04-16. 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 2027-04-16. 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 2027-04-16. 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 2027-04-16 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 2027-04-16 approaches.
