Detailed LLY options chain for 2027-06-17 – 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 – 2027-06-17 – 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 2027-06-17.
This LLY 2027-06-17 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 2027-06-17. 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 270617C00830000 | 830.00 | 460.9 | 548.6 | 564 | 1 | 2184 | 57.15% | YES |
| LLY 270617C01140000 | 1140.00 | 312 | 296 | 312 | 6 | 1731 | 48.15% | YES |
| LLY 270617C01100000 | 1100.00 | 335 | 324 | 340 | 1 | 1317 | 49.09% | YES |
| LLY 270617C01320000 | 1320.00 | 252.46 | 186 | 202 | 3 | 1090 | 44.47% | YES |
| LLY 270617C01600000 | 1600.00 | 90.46 | 78.7 | 92 | 4 | 569 | 41.58% | |
| LLY 270617C00900000 | 900.00 | 551.7 | 488 | 502 | 1 | 492 | 54.12% | YES |
| LLY 270617C01300000 | 1300.00 | 212.25 | 197.7 | 212 | 7 | 482 | 44.63% | YES |
| LLY 270617C01900000 | 1900.00 | 33.35 | 25.9 | 37.4 | 166 | 438 | 40.77% | |
| LLY 270617C01000000 | 1000.00 | 471.05 | 401.15 | 418 | 18 | 438 | 52.81% | YES |
| LLY 270617C01200000 | 1200.00 | 268.42 | 255.15 | 270 | 3 | 374 | 46.19% | YES |
| LLY 270617C01500000 | 1500.00 | 115.32 | 107.9 | 124 | 8 | 326 | 42.48% | |
| LLY 270617C00800000 | 800.00 | 634.95 | 576.05 | 592 | 1 | 321 | 59.10% | YES |
| LLY 270617C00960000 | 960.00 | 513.39 | 436 | 450 | 1 | 318 | 51.28% | YES |
| LLY 270617C01350000 | 1350.00 | 223 | 169 | 186 | 1 | 316 | 43.85% | YES |
| LLY 270617C01400000 | 1400.00 | 158.46 | 148 | 163.75 | 34 | 287 | 43.49% | |
| LLY 270617C01310000 | 1310.00 | 203.1 | 191.05 | 206 | 1 | 277 | 44.31% | YES |
| LLY 270617C01090000 | 1090.00 | 392.2 | 332 | 348 | 1 | 258 | 49.59% | YES |
| LLY 270617C01040000 | 1040.00 | 459.24 | 368 | 386 | 1 | 237 | 51.23% | YES |
| LLY 270617C01840000 | 1840.00 | 42.75 | 32.8 | 42.55 | 9 | 234 | 40.08% | |
| LLY 270617C01540000 | 1540.00 | 106.15 | 95.3 | 110 | 7 | 228 | 42.03% | |
| LLY 270617C00950000 | 950.00 | 504 | 444 | 460 | 1 | 204 | 51.93% | YES |
| LLY 270617C01460000 | 1460.00 | 151.25 | 123 | 138 | 2 | 202 | 42.65% | |
| LLY 270617C01520000 | 1520.00 | 112.65 | 101.85 | 116 | 12 | 201 | 42.05% | |
| LLY 270617C01050000 | 1050.00 | 371.05 | 361.35 | 378 | 2 | 192 | 50.81% | YES |
| LLY 270617C01210000 | 1210.00 | 294.19 | 248 | 264 | 1 | 192 | 46.08% | YES |
| LLY 270617C00650000 | 650.00 | 790 | 720.55 | 732 | 1 | 183 | 71.20% | YES |
| LLY 270617C01660000 | 1660.00 | 93.55 | 63.6 | 77.45 | 1 | 183 | 41.41% | |
| LLY 270617C00940000 | 940.00 | 315.51 | 452 | 468 | 1 | 157 | 52.13% | YES |
| LLY 270617C01330000 | 1330.00 | 231.15 | 179.6 | 196 | 1 | 151 | 44.12% | YES |
| LLY 270617C01440000 | 1440.00 | 168 | 131.1 | 146 | 16 | 142 | 42.87% | |
| LLY 270617C01380000 | 1380.00 | 160.9 | 160 | 172 | 5 | 141 | 43.53% | |
| LLY 270617C01280000 | 1280.00 | 259.14 | 207.2 | 224 | 2 | 140 | 45.20% | YES |
| LLY 270617C01340000 | 1340.00 | 188.15 | 176 | 192 | 3 | 133 | 44.24% | YES |
| LLY 270617C01420000 | 1420.00 | 156 | 139.65 | 154 | 1 | 133 | 43.01% | |
| LLY 270617C01760000 | 1760.00 | 68.9 | 43.75 | 55.9 | 45 | 124 | 40.63% | |
| LLY 270617C00920000 | 920.00 | 503 | 466.5 | 484 | 1 | 118 | 52.12% | YES |
| LLY 270617C01740000 | 1740.00 | 81.09 | 49.7 | 59.95 | 4 | 114 | 40.84% | |
| LLY 270617C01250000 | 1250.00 | 267.52 | 224 | 240 | 1 | 111 | 45.40% | YES |
| LLY 270617C01020000 | 1020.00 | 402.2 | 384.85 | 402 | 2 | 111 | 52.05% | YES |
| LLY 270617C01800000 | 1800.00 | 46.1 | 38.2 | 49.05 | 2 | 110 | 40.42% | |
| LLY 270617C01820000 | 1820.00 | 51.6 | 35.1 | 45.7 | 40 | 105 | 40.24% | |
| LLY 270617C01290000 | 1290.00 | 254.96 | 202 | 218 | 1 | 104 | 44.92% | YES |
| LLY 270617C01780000 | 1780.00 | 67.2 | 43.55 | 53.1 | 3 | 104 | 40.74% | |
| LLY 270617C01620000 | 1620.00 | 85.15 | 72.75 | 87.1 | 22 | 103 | 41.57% | |
| LLY 270617C00850000 | 850.00 | 620 | 532 | 546 | 3 | 102 | 56.47% | YES |
| LLY 270617C00700000 | 700.00 | 749.16 | 668.65 | 686 | 1 | 101 | 65.94% | YES |
| LLY 270617C00750000 | 750.00 | 644.03 | 624 | 638 | 2 | 98 | 62.77% | YES |
| LLY 270617C01700000 | 1700.00 | 63 | 55.25 | 68.55 | 6 | 97 | 41.20% | |
| LLY 270617C00990000 | 990.00 | 476.51 | 408.7 | 426 | 9 | 96 | 53.17% | YES |
| LLY 270617C00720000 | 720.00 | 729.44 | 652 | 666 | 2 | 95 | 64.84% | YES |
| LLY 270617C01360000 | 1360.00 | 177.7 | 166 | 182 | 5 | 93 | 43.92% | |
| LLY 270617C01150000 | 1150.00 | 307.6 | 288 | 304 | 2 | 92 | 47.58% | YES |
| LLY 270617C01860000 | 1860.00 | 44.45 | 30.35 | 41.8 | 10 | 91 | 40.67% | |
| LLY 270617C01580000 | 1580.00 | 88.55 | 84.8 | 98 | 150 | 90 | 41.80% | |
| LLY 270617C00780000 | 780.00 | 673.7 | 598.25 | 610 | 1 | 88 | 61.39% | YES |
| LLY 270617C00930000 | 930.00 | 427.49 | 458.3 | 476 | 1 | 86 | 51.93% | YES |
| LLY 270617C01240000 | 1240.00 | 270.13 | 228.25 | 246 | 1 | 86 | 45.60% | YES |
| LLY 270617C00820000 | 820.00 | 572.51 | 560 | 574 | 3 | 85 | 58.64% | YES |
| LLY 270617C00910000 | 910.00 | 325.65 | 476.75 | 494 | 4 | 82 | 53.23% | YES |
| LLY 270617C00640000 | 640.00 | 691 | 729.6 | 742 | 1 | 81 | 72.07% | YES |
| LLY 270617C01220000 | 1220.00 | 281.4 | 241.1 | 258 | 1 | 78 | 45.94% | YES |
| LLY 270617C01640000 | 1640.00 | 83.07 | 67.05 | 82 | 7 | 73 | 41.45% | |
| LLY 270617C00760000 | 760.00 | 673.5 | 612.35 | 630 | 5 | 70 | 61.75% | YES |
| LLY 270617C01680000 | 1680.00 | 69.62 | 59.35 | 73.5 | 2 | 70 | 41.47% | |
| LLY 270617C01560000 | 1560.00 | 126.81 | 88.85 | 103.8 | 2 | 68 | 41.90% | |
| LLY 270617C00710000 | 710.00 | 742.25 | 659.5 | 676 | 5 | 66 | 65.08% | YES |
| LLY 270617C01180000 | 1180.00 | 299.66 | 268 | 284 | 8 | 65 | 46.91% | YES |
| LLY 270617C01230000 | 1230.00 | 293.27 | 236 | 252 | 4 | 63 | 45.78% | YES |
| LLY 270617C00980000 | 980.00 | 365.91 | 420 | 434 | 5 | 63 | 50.78% | YES |
| LLY 270617C01030000 | 1030.00 | 403.2 | 377.15 | 394 | 1 | 62 | 51.65% | YES |
| LLY 270617C01260000 | 1260.00 | 288.55 | 217.6 | 234 | 1 | 60 | 45.19% | YES |
| LLY 270617C01480000 | 1480.00 | 129.48 | 116.8 | 130 | 2 | 59 | 42.37% | |
| LLY 270617C00770000 | 770.00 | 546.5 | 603.4 | 620 | 1 | 57 | 60.97% | YES |
| LLY 270617C00880000 | 880.00 | 340 | 323.15 | 337 | 2 | 54 | 0.00% | YES |
| LLY 270617C01880000 | 1880.00 | 36.19 | 26.45 | 37.2 | 5 | 51 | 39.90% | |
| LLY 270617C00740000 | 740.00 | 676 | 630.7 | 648 | 3 | 51 | 62.78% | YES |
| LLY 270617C00630000 | 630.00 | 602.9 | 735 | 752 | 1 | 46 | 71.28% | YES |
| LLY 270617C00810000 | 810.00 | 494.01 | 568 | 584 | 1 | 46 | 59.17% | YES |
| LLY 270617C01190000 | 1190.00 | 292.68 | 261.4 | 278 | 8 | 43 | 46.83% | YES |
| LLY 270617C00890000 | 890.00 | 419.25 | 496 | 512 | 20 | 43 | 54.71% | YES |
| LLY 270617C00600000 | 600.00 | 602.9 | 763.6 | 780 | 1 | 42 | 73.50% | YES |
| LLY 270617C02000000 | 2000.00 | 23.8 | 14.45 | 27.5 | 1 | 41 | 40.66% | |
| LLY 270617C01110000 | 1110.00 | 367 | 316 | 332 | 1 | 39 | 48.58% | YES |
| LLY 270617C01160000 | 1160.00 | 296.45 | 280 | 298 | 1 | 38 | 47.56% | YES |
| LLY 270617C01070000 | 1070.00 | 211.89 | 348 | 362 | 13 | 36 | 49.91% | YES |
| LLY 270617C02080000 | 2080.00 | 19.25 | 8.9 | 21.85 | 2 | 36 | 40.78% | |
| LLY 270617C00670000 | 670.00 | 613.94 | 697.25 | 714 | 4 | 34 | 68.17% | YES |
| LLY 270617C00840000 | 840.00 | 461.54 | 539.45 | 556 | 2 | 34 | 56.87% | YES |
| LLY 270617C00470000 | 470.00 | 808.54 | 894.6 | 906 | 8 | 33 | 90.91% | YES |
| LLY 270617C00550000 | 550.00 | 730.67 | 816.8 | 828 | 3 | 33 | 80.99% | YES |
| LLY 270617C01130000 | 1130.00 | 260.27 | 304 | 318 | 1 | 30 | 48.12% | YES |
| LLY 270617C00660000 | 660.00 | 590 | 607.55 | 624 | 1 | 30 | 0.00% | YES |
| LLY 270617C01080000 | 1080.00 | 386.15 | 340 | 354 | 1 | 29 | 49.44% | YES |
| LLY 270617C01270000 | 1270.00 | 230.58 | 213 | 228 | 2 | 29 | 44.95% | YES |
| LLY 270617C01120000 | 1120.00 | 251.8 | 308 | 326 | 3 | 28 | 48.66% | YES |
| LLY 270617C00790000 | 790.00 | 670 | 584.2 | 602 | 1 | 28 | 59.64% | YES |
| LLY 270617C01170000 | 1170.00 | 228.45 | 276 | 290 | 2 | 28 | 46.97% | YES |
| LLY 270617C00870000 | 870.00 | 385.4 | 516.5 | 528 | 1 | 27 | 56.00% | YES |
| LLY 270617C00970000 | 970.00 | 352.2 | 428 | 442 | 8 | 27 | 51.04% | YES |
| LLY 270617C00500000 | 500.00 | 887.65 | 864.3 | 876 | 2 | 26 | 85.89% | YES |
| LLY 270617C00680000 | 680.00 | 544.81 | 592 | 606 | 5 | 26 | 0.00% | YES |
| LLY 270617C00730000 | 730.00 | 719.73 | 640.25 | 658 | 2 | 20 | 63.77% | YES |
| LLY 270617C00450000 | 450.00 | 923 | 913.1 | 924 | 1 | 19 | 91.91% | YES |
| LLY 270617C01720000 | 1720.00 | 73 | 51.15 | 63.2 | 2 | 18 | 40.75% | |
| LLY 270617C00860000 | 860.00 | 453.71 | 524 | 538 | 10 | 18 | 56.44% | YES |
| LLY 270617C00690000 | 690.00 | 545.25 | 582 | 596.05 | 2 | 16 | 0.00% | YES |
| LLY 270617C00610000 | 610.00 | 320.02 | 562 | 578.5 | 10 | 15 | 0.00% | YES |
| LLY 270617C01060000 | 1060.00 | 292.45 | 356 | 370 | 12 | 13 | 50.36% | YES |
| LLY 270617C00530000 | 530.00 | 750.41 | 829.3 | 848 | 10 | 12 | 79.55% | YES |
| LLY 270617C00350000 | 350.00 | 826.38 | 924.1 | 940 | 1 | 12 | 0.00% | YES |
| LLY 270617C01010000 | 1010.00 | 410.2 | 392.55 | 410 | 2 | 11 | 52.44% | YES |
| LLY 270617C00390000 | 390.00 | 437.77 | 734 | 743 | 1 | 10 | 0.00% | YES |
| LLY 270617C00620000 | 620.00 | 612.25 | 750.45 | 762 | 1 | 9 | 75.04% | YES |
| LLY 270617C00420000 | 420.00 | 441.07 | 626 | 633.55 | 1 | 9 | 0.00% | YES |
| LLY 270617C00430000 | 430.00 | 257.3 | 325.2 | 333.4 | 1 | 9 | 0.00% | YES |
| LLY 270617C01920000 | 1920.00 | 32.6 | 21.65 | 35.55 | 3 | 9 | 40.88% | |
| LLY 270617C00410000 | 410.00 | 352.02 | 391 | 398.95 | 8 | 8 | 0.00% | YES |
| LLY 270617C00320000 | 320.00 | 834 | 952.1 | 970 | 2 | 8 | 0.00% | YES |
| LLY 270617C00490000 | 490.00 | 786.02 | 874.5 | 886 | 10 | 8 | 87.59% | YES |
| LLY 270617C00520000 | 520.00 | 361.74 | 539 | 545.4 | 1 | 7 | 0.00% | YES |
| LLY 270617C00370000 | 370.00 | 907.96 | 990.5 | 1002 | 8 | 6 | 103.15% | YES |
| LLY 270617C00380000 | 380.00 | 896.13 | 980.85 | 992 | 4 | 5 | 101.45% | YES |
| LLY 270617C00540000 | 540.00 | 620.52 | 741.8 | 756.85 | 3 | 5 | 0.00% | YES |
| LLY 270617C00480000 | 480.00 | 798.25 | 879.85 | 896 | 8 | 4 | 86.11% | YES |
| LLY 270617C00510000 | 510.00 | 599.99 | 537 | 545 | 1 | 4 | 0.00% | YES |
| LLY 270617C00570000 | 570.00 | 533.85 | 497 | 537 | 2 | 3 | 0.00% | YES |
| LLY 270617C00330000 | 330.00 | 642.47 | 820 | 838 | 1 | 3 | 0.00% | YES |
| LLY 270617C00560000 | 560.00 | 274.45 | 295 | 304 | 2 | 2 | 0.00% | YES |
| LLY 270617C00460000 | 460.00 | 326.25 | 402 | 411 | 2 | 1 | 0.00% | YES |
| LLY 270617C01980000 | 1980.00 | 37.81 | 15 | 27.2 | 1 | 1 | 39.83% | |
| LLY 270617C00360000 | 360.00 | 507.95 | 680 | 689 | 1 | 1 | 0.00% | YES |
| LLY 270617C00590000 | 590.00 | 469.68 | 523 | 531.5 | 2 | 0 | 0.00% | YES |
| LLY 270617C00340000 | 340.00 | 867 | 0 | 0 | 3 | 0 | 0.00% | YES |
| LLY 270617C00440000 | 440.00 | 656.49 | 0 | 0 | 6 | 0 | 0.00% | YES |
| LLY 270617C00400000 | 400.00 | 660.53 | 0 | 0 | 2 | 0 | 0.00% | YES |
| LLY 270617C00580000 | 580.00 | 620.25 | 0 | 0 | 2 | 0 | 0.00% | YES |
The table below lists all put options on LLY expiring on 2027-06-17. 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 270617P00740000 | 740.00 | 7 | 1.89 | 9.05 | 2 | 1790 | 48.75% | |
| LLY 270617P01000000 | 1000.00 | 27.85 | 24.7 | 30.25 | 1 | 830 | 39.27% | |
| LLY 270617P00850000 | 850.00 | 11.2 | 8.75 | 14.05 | 11 | 687 | 43.42% | |
| LLY 270617P00800000 | 800.00 | 6.05 | 6.4 | 12 | 2 | 680 | 46.21% | |
| LLY 270617P00450000 | 450.00 | 0.61 | 0 | 4.9 | 4 | 554 | 66.61% | |
| LLY 270617P00900000 | 900.00 | 13.81 | 13.45 | 20.1 | 4 | 527 | 43.08% | |
| LLY 270617P00600000 | 600.00 | 3.51 | 0.97 | 5.8 | 17 | 483 | 52.90% | |
| LLY 270617P01300000 | 1300.00 | 112.65 | 108 | 122.45 | 2 | 459 | 35.87% | |
| LLY 270617P00830000 | 830.00 | 10 | 9.45 | 11.9 | 2 | 431 | 43.43% | |
| LLY 270617P01050000 | 1050.00 | 35.6 | 32.95 | 40.25 | 2 | 424 | 38.78% | |
| LLY 270617P00970000 | 970.00 | 23.05 | 21.85 | 34 | 8 | 336 | 43.80% | |
| LLY 270617P01100000 | 1100.00 | 45.89 | 42.35 | 51.2 | 9 | 312 | 37.90% | |
| LLY 270617P00520000 | 520.00 | 1.35 | 0 | 4.9 | 1 | 298 | 58.40% | |
| LLY 270617P00500000 | 500.00 | 1 | 0 | 4.9 | 1 | 292 | 60.63% | |
| LLY 270617P01060000 | 1060.00 | 30.09 | 34.2 | 44.4 | 1 | 287 | 39.39% | |
| LLY 270617P01040000 | 1040.00 | 31.3 | 30.35 | 40.6 | 10 | 264 | 39.87% | |
| LLY 270617P00820000 | 820.00 | 7.55 | 6.35 | 14.55 | 2 | 250 | 46.54% | |
| LLY 270617P00890000 | 890.00 | 11.15 | 10.85 | 17.4 | 2 | 246 | 42.25% | |
| LLY 270617P00950000 | 950.00 | 15.04 | 15.6 | 28.75 | 2 | 241 | 43.21% | |
| LLY 270617P00590000 | 590.00 | 3.39 | 0.85 | 4.75 | 17 | 241 | 52.31% | |
| LLY 270617P00750000 | 750.00 | 4.6 | 2.5 | 13.75 | 1 | 221 | 52.57% | |
| LLY 270617P00620000 | 620.00 | 1.3 | 0.01 | 5.55 | 4 | 218 | 55.48% | |
| LLY 270617P01120000 | 1120.00 | 50.83 | 49 | 56 | 5 | 188 | 37.51% | |
| LLY 270617P00730000 | 730.00 | 12.7 | 0.73 | 13.3 | 1 | 188 | 54.16% | |
| LLY 270617P00860000 | 860.00 | 10.29 | 10.9 | 17.35 | 6 | 183 | 44.94% | |
| LLY 270617P00540000 | 540.00 | 1.38 | 0.01 | 5.9 | 8 | 183 | 57.89% | |
| LLY 270617P00940000 | 940.00 | 19.25 | 16.7 | 23.3 | 3 | 152 | 41.29% | |
| LLY 270617P00920000 | 920.00 | 17.2 | 14.6 | 21.65 | 3 | 151 | 42.18% | |
| LLY 270617P00580000 | 580.00 | 2.44 | 0.91 | 4.55 | 11 | 150 | 53.08% | |
| LLY 270617P00660000 | 660.00 | 2.65 | 1.65 | 10.4 | 1 | 143 | 52.29% | |
| LLY 270617P00870000 | 870.00 | 11.13 | 9.55 | 17.45 | 4 | 134 | 44.09% | |
| LLY 270617P00700000 | 700.00 | 3.16 | 0.01 | 9.35 | 4 | 132 | 52.95% | |
| LLY 270617P00670000 | 670.00 | 5.23 | 1.23 | 10.9 | 1 | 131 | 51.38% | |
| LLY 270617P00780000 | 780.00 | 6 | 3.4 | 13.4 | 1 | 131 | 49.33% | |
| LLY 270617P00400000 | 400.00 | 1.46 | 0 | 12.85 | 1 | 129 | 85.75% | |
| LLY 270617P01420000 | 1420.00 | 165.03 | 168 | 182.7 | 3 | 129 | 34.19% | YES |
| LLY 270617P00980000 | 980.00 | 24.1 | 22.8 | 28.5 | 12 | 124 | 40.29% | |
| LLY 270617P01010000 | 1010.00 | 22.6 | 26.4 | 37.9 | 1 | 118 | 41.66% | |
| LLY 270617P00650000 | 650.00 | 2.31 | 1.6 | 9.9 | 9 | 117 | 52.81% | |
| LLY 270617P00880000 | 880.00 | 16.6 | 11.35 | 17.2 | 33 | 116 | 43.02% | |
| LLY 270617P01200000 | 1200.00 | 75.49 | 71.4 | 82.9 | 8 | 113 | 37.17% | |
| LLY 270617P00640000 | 640.00 | 2.11 | 0.65 | 6.15 | 9 | 110 | 54.48% | |
| LLY 270617P00810000 | 810.00 | 7.96 | 7.5 | 14.35 | 10 | 104 | 47.31% | |
| LLY 270617P00720000 | 720.00 | 4.8 | 0.06 | 12.4 | 2 | 103 | 54.29% | |
| LLY 270617P01030000 | 1030.00 | 30.81 | 30.45 | 36.55 | 18 | 101 | 39.20% | |
| LLY 270617P00690000 | 690.00 | 9.06 | 0.01 | 11.75 | 1 | 94 | 56.70% | |
| LLY 270617P01070000 | 1070.00 | 36.77 | 37.6 | 49.55 | 2 | 87 | 40.29% | |
| LLY 270617P01250000 | 1250.00 | 90.63 | 87.95 | 102.6 | 5 | 86 | 36.82% | |
| LLY 270617P00930000 | 930.00 | 37.77 | 15.7 | 24.45 | 1 | 85 | 42.84% | |
| LLY 270617P00550000 | 550.00 | 1.15 | 0.01 | 4.9 | 1 | 84 | 55.24% | |
| LLY 270617P00710000 | 710.00 | 4.25 | 0.01 | 12.9 | 2 | 83 | 55.81% | |
| LLY 270617P00840000 | 840.00 | 13.12 | 7 | 13.1 | 15 | 83 | 43.55% | |
| LLY 270617P00790000 | 790.00 | 6 | 6.85 | 12.85 | 1 | 79 | 47.90% | |
| LLY 270617P01160000 | 1160.00 | 50.35 | 58.1 | 69.9 | 5 | 76 | 37.72% | |
| LLY 270617P01140000 | 1140.00 | 49 | 50 | 61.3 | 1 | 74 | 37.17% | |
| LLY 270617P01220000 | 1220.00 | 68.06 | 76 | 90.3 | 2 | 72 | 36.98% | |
| LLY 270617P00990000 | 990.00 | 23.42 | 22.25 | 31.05 | 1 | 71 | 40.56% | |
| LLY 270617P01080000 | 1080.00 | 35.2 | 37.45 | 46.95 | 2 | 69 | 38.38% | |
| LLY 270617P00610000 | 610.00 | 2.67 | 0.01 | 5.5 | 3 | 67 | 50.26% | |
| LLY 270617P00910000 | 910.00 | 12.45 | 11.75 | 20.1 | 2 | 67 | 42.17% | |
| LLY 270617P00770000 | 770.00 | 5.15 | 5.5 | 9.9 | 1 | 65 | 46.91% | |
| LLY 270617P01260000 | 1260.00 | 91.02 | 91.9 | 104.85 | 11 | 65 | 36.24% | |
| LLY 270617P01090000 | 1090.00 | 36.7 | 40.75 | 48.45 | 2 | 65 | 37.93% | |
| LLY 270617P01110000 | 1110.00 | 48.2 | 46.2 | 55.9 | 8 | 61 | 38.48% | |
| LLY 270617P01280000 | 1280.00 | 87 | 99.8 | 114.5 | 6 | 57 | 36.32% | |
| LLY 270617P01180000 | 1180.00 | 68.2 | 64.45 | 77.2 | 6 | 56 | 37.72% | |
| LLY 270617P00440000 | 440.00 | 1 | 0 | 4.9 | 5 | 55 | 67.90% | |
| LLY 270617P00960000 | 960.00 | 28.55 | 18.45 | 24.65 | 4 | 52 | 40.20% | |
| LLY 270617P01230000 | 1230.00 | 71.03 | 79.35 | 94.1 | 14 | 52 | 36.88% | |
| LLY 270617P00360000 | 360.00 | 0.35 | 0 | 4.9 | 2 | 51 | 79.40% | |
| LLY 270617P01360000 | 1360.00 | 139.15 | 136 | 150.55 | 8 | 51 | 34.98% | YES |
| LLY 270617P00760000 | 760.00 | 5.46 | 4 | 10.15 | 1 | 48 | 48.09% | |
| LLY 270617P00680000 | 680.00 | 3.85 | 0.01 | 8.45 | 2 | 48 | 53.82% | |
| LLY 270617P00350000 | 350.00 | 1.25 | 0 | 17.55 | 2 | 47 | 100.36% | |
| LLY 270617P00560000 | 560.00 | 2.12 | 0 | 4.9 | 2 | 45 | 54.21% | |
| LLY 270617P00490000 | 490.00 | 1.46 | 0 | 4.9 | 6 | 43 | 61.77% | |
| LLY 270617P01240000 | 1240.00 | 87.35 | 85.05 | 98.5 | 8 | 43 | 36.90% | |
| LLY 270617P01170000 | 1170.00 | 55.2 | 60.55 | 70.05 | 4 | 41 | 36.71% | |
| LLY 270617P00470000 | 470.00 | 1.85 | 0 | 4.9 | 2 | 39 | 64.14% | |
| LLY 270617P01270000 | 1270.00 | 87.5 | 94.95 | 108.95 | 2 | 36 | 36.11% | |
| LLY 270617P01020000 | 1020.00 | 31.8 | 26.5 | 34.45 | 1 | 36 | 39.26% | |
| LLY 270617P01150000 | 1150.00 | 51.68 | 54.7 | 64.4 | 1 | 36 | 37.10% | |
| LLY 270617P01380000 | 1380.00 | 128.05 | 146 | 161.45 | 1 | 35 | 34.86% | YES |
| LLY 270617P00570000 | 570.00 | 3.2 | 0 | 4.9 | 12 | 35 | 53.20% | |
| LLY 270617P01400000 | 1400.00 | 136.18 | 156 | 171.7 | 21 | 31 | 34.48% | YES |
| LLY 270617P00530000 | 530.00 | 2.05 | 0 | 4.9 | 4 | 31 | 57.32% | |
| LLY 270617P01210000 | 1210.00 | 66.4 | 73.85 | 87.65 | 1 | 30 | 37.37% | |
| LLY 270617P01130000 | 1130.00 | 47.15 | 49.15 | 58.2 | 3 | 27 | 37.21% | |
| LLY 270617P01290000 | 1290.00 | 107.82 | 103.9 | 118.15 | 1 | 26 | 36.03% | |
| LLY 270617P00630000 | 630.00 | 3.27 | 2 | 9.25 | 3 | 26 | 54.59% | |
| LLY 270617P01500000 | 1500.00 | 207.1 | 216 | 232 | 5 | 23 | 33.32% | YES |
| LLY 270617P01190000 | 1190.00 | 68.09 | 66.8 | 81.35 | 1 | 22 | 37.82% | |
| LLY 270617P00390000 | 390.00 | 0.6 | 0 | 17.55 | 1 | 21 | 92.70% | |
| LLY 270617P01340000 | 1340.00 | 124.72 | 126.25 | 140.7 | 1 | 19 | 35.26% | |
| LLY 270617P01460000 | 1460.00 | 159.6 | 192 | 207.3 | 1 | 19 | 33.93% | YES |
| LLY 270617P00460000 | 460.00 | 0.58 | 0 | 4.9 | 1 | 19 | 65.36% | |
| LLY 270617P01320000 | 1320.00 | 103.54 | 116.65 | 131.2 | 7 | 18 | 35.52% | |
| LLY 270617P00510000 | 510.00 | 1.74 | 0 | 4.9 | 14 | 16 | 59.50% | |
| LLY 270617P01310000 | 1310.00 | 92.81 | 112.55 | 127.2 | 2 | 15 | 35.80% | |
| LLY 270617P01440000 | 1440.00 | 175.79 | 180 | 194.3 | 4 | 14 | 33.94% | YES |
| LLY 270617P01520000 | 1520.00 | 216.55 | 230 | 247 | 3 | 14 | 33.53% | YES |
| LLY 270617P01600000 | 1600.00 | 273.08 | 286 | 303.05 | 1 | 12 | 32.49% | YES |
| LLY 270617P01780000 | 1780.00 | 390.87 | 430 | 448 | 22 | 12 | 30.14% | YES |
| LLY 270617P01540000 | 1540.00 | 229.52 | 242.55 | 259.3 | 2 | 11 | 32.97% | YES |
| LLY 270617P01480000 | 1480.00 | 175.1 | 204 | 219.4 | 3 | 10 | 33.61% | YES |
| LLY 270617P00380000 | 380.00 | 1.21 | 0 | 13.85 | 5 | 9 | 90.39% | |
| LLY 270617P01350000 | 1350.00 | 112.65 | 130 | 146.35 | 3 | 9 | 35.31% | |
| LLY 270617P00420000 | 420.00 | 0.35 | 0 | 4.9 | 1 | 7 | 70.55% | |
| LLY 270617P01640000 | 1640.00 | 488.5 | 316 | 334 | 1 | 5 | 32.22% | YES |
| LLY 270617P01720000 | 1720.00 | 534.96 | 481.35 | 490.85 | 2 | 4 | 55.73% | YES |
| LLY 270617P01330000 | 1330.00 | 113.46 | 122 | 136.6 | 2 | 4 | 35.56% | |
| LLY 270617P01800000 | 1800.00 | 397.24 | 448 | 464 | 1 | 3 | 29.23% | YES |
| LLY 270617P01580000 | 1580.00 | 280.4 | 270.1 | 287.45 | 75 | 3 | 32.47% | YES |
| LLY 270617P01620000 | 1620.00 | 262.94 | 300 | 317.65 | 2 | 2 | 32.15% | YES |
| LLY 270617P01660000 | 1660.00 | 289.87 | 330.9 | 348 | 2 | 2 | 31.50% | YES |
| LLY 270617P01760000 | 1760.00 | 584.7 | 515.95 | 530 | 1 | 2 | 57.11% | YES |
| LLY 270617P01740000 | 1740.00 | 579.55 | 470.6 | 484.4 | 1 | 2 | 51.30% | YES |
| LLY 270617P01840000 | 1840.00 | 422.9 | 484 | 500 | 1 | 2 | 28.81% | YES |
| LLY 270617P01680000 | 1680.00 | 297.06 | 346 | 364 | 2 | 2 | 31.28% | YES |
| LLY 270617P01820000 | 1820.00 | 535.15 | 466 | 484 | 1 | 1 | 30.00% | YES |
| LLY 270617P01560000 | 1560.00 | 386.3 | 347 | 356.9 | 2 | 1 | 52.12% | YES |
| LLY 270617P00410000 | 410.00 | 10.25 | 6.75 | 13.45 | 0 | 1 | 91.72% | |
| LLY 270617P00320000 | 320.00 | 0.32 | 0 | 0 | 1 | 0 | 25.00% | |
| LLY 270617P00370000 | 370.00 | 1 | 0 | 0 | 1 | 0 | 25.00% | |
| LLY 270617P00340000 | 340.00 | 0.5 | 0 | 0 | 1 | 0 | 25.00% | |
| LLY 270617P00480000 | 480.00 | 2.13 | 0 | 0 | 2 | 0 | 25.00% | |
| LLY 270617P00430000 | 430.00 | 1.5 | 0 | 0 | 70 | 0 | 25.00% | |
| LLY 270617P01880000 | 1880.00 | 517.25 | 522 | 536 | 1 | 0 | 27.94% | YES |
| LLY 270617P00330000 | 330.00 | 0.33 | 0 | 0 | 1 | 0 | 25.00% | |
| LLY 270617P01700000 | 1700.00 | 587.5 | 0 | 0 | 1 | 0 | 0.00% | YES |
This page displays the full LLY options chain for contracts expiring on 2027-06-17. 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 2027-06-17. 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 2027-06-17. 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 2027-06-17 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 2027-06-17 approaches.
