Detailed LLY options chain for 2027-09-17 – 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 – 2027-09-17 – 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 2027-09-17.
This LLY 2027-09-17 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 2027-09-17. 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 270917C01900000 | 1900.00 | 56.5 | 46 | 61.7 | 11 | 358 | 40.95% | |
| LLY 270917C01400000 | 1400.00 | 195 | 180 | 193.9 | 5 | 243 | 42.62% | |
| LLY 270917C01300000 | 1300.00 | 283.14 | 228 | 246 | 5 | 235 | 44.63% | YES |
| LLY 270917C01880000 | 1880.00 | 60.1 | 52.6 | 64 | 5 | 192 | 40.81% | |
| LLY 270917C01600000 | 1600.00 | 152.07 | 112 | 128 | 2 | 182 | 42.46% | |
| LLY 270917C01200000 | 1200.00 | 311.53 | 284 | 302 | 1 | 149 | 46.10% | YES |
| LLY 270917C01500000 | 1500.00 | 157.72 | 144 | 160 | 6 | 145 | 42.95% | |
| LLY 270917C01660000 | 1660.00 | 129.2 | 94.9 | 112 | 1 | 138 | 42.28% | |
| LLY 270917C01520000 | 1520.00 | 184 | 136 | 152 | 1 | 128 | 42.63% | |
| LLY 270917C01360000 | 1360.00 | 214 | 196.65 | 216 | 1 | 124 | 43.83% | |
| LLY 270917C01020000 | 1020.00 | 331.25 | 408 | 424 | 1 | 123 | 50.18% | YES |
| LLY 270917C01340000 | 1340.00 | 223.5 | 208 | 226 | 4 | 118 | 44.15% | YES |
| LLY 270917C01240000 | 1240.00 | 299.89 | 260 | 278 | 51 | 113 | 45.34% | YES |
| LLY 270917C01480000 | 1480.00 | 163.4 | 151.45 | 166 | 3 | 95 | 42.83% | |
| LLY 270917C01640000 | 1640.00 | 127.23 | 100 | 116 | 2 | 81 | 42.10% | |
| LLY 270917C01420000 | 1420.00 | 229.61 | 175.25 | 190 | 3 | 79 | 43.37% | |
| LLY 270917C01080000 | 1080.00 | 432.41 | 364 | 380 | 1 | 76 | 48.46% | YES |
| LLY 270917C01000000 | 1000.00 | 445.12 | 424 | 440 | 5 | 75 | 51.04% | YES |
| LLY 270917C01860000 | 1860.00 | 79.85 | 52 | 68.05 | 4 | 73 | 41.08% | |
| LLY 270917C01040000 | 1040.00 | 329.75 | 396 | 410 | 1 | 68 | 49.84% | YES |
| LLY 270917C01280000 | 1280.00 | 294.81 | 240 | 256 | 1 | 66 | 44.78% | YES |
| LLY 270917C00980000 | 980.00 | 516.29 | 440 | 454 | 1 | 65 | 51.26% | YES |
| LLY 270917C01460000 | 1460.00 | 172 | 159.15 | 174 | 2 | 61 | 43.06% | |
| LLY 270917C01320000 | 1320.00 | 242 | 216 | 236 | 1 | 57 | 44.42% | YES |
| LLY 270917C01700000 | 1700.00 | 93 | 86 | 102 | 1 | 56 | 42.09% | |
| LLY 270917C01800000 | 1800.00 | 77 | 66 | 80 | 1 | 52 | 41.57% | |
| LLY 270917C01260000 | 1260.00 | 264.2 | 252 | 268 | 1 | 47 | 45.30% | YES |
| LLY 270917C01180000 | 1180.00 | 328.1 | 300 | 314 | 9 | 47 | 46.40% | YES |
| LLY 270917C01740000 | 1740.00 | 106.45 | 78.05 | 92 | 1 | 45 | 41.73% | |
| LLY 270917C01620000 | 1620.00 | 146.42 | 106 | 122 | 1 | 43 | 42.30% | |
| LLY 270917C01380000 | 1380.00 | 239.82 | 190 | 208 | 1 | 43 | 43.87% | |
| LLY 270917C02000000 | 2000.00 | 61.95 | 34 | 49.95 | 20 | 41 | 41.18% | |
| LLY 270917C01100000 | 1100.00 | 406.5 | 352 | 366 | 3 | 40 | 47.97% | YES |
| LLY 270917C01220000 | 1220.00 | 332 | 272 | 290 | 1 | 40 | 45.75% | YES |
| LLY 270917C01560000 | 1560.00 | 164.89 | 124 | 140 | 5 | 37 | 42.63% | |
| LLY 270917C01140000 | 1140.00 | 390 | 324 | 340 | 10 | 37 | 47.30% | YES |
| LLY 270917C01540000 | 1540.00 | 169 | 130 | 146 | 1 | 37 | 42.65% | |
| LLY 270917C01580000 | 1580.00 | 170 | 116 | 134 | 1 | 37 | 42.57% | |
| LLY 270917C01160000 | 1160.00 | 260 | 312 | 326 | 1 | 34 | 46.64% | YES |
| LLY 270917C01120000 | 1120.00 | 398.35 | 336 | 352 | 1 | 34 | 47.42% | YES |
| LLY 270917C01840000 | 1840.00 | 68.34 | 57.8 | 74 | 41 | 34 | 41.75% | |
| LLY 270917C01820000 | 1820.00 | 92.22 | 60.45 | 78 | 1 | 33 | 41.91% | |
| LLY 270917C01440000 | 1440.00 | 171.3 | 166 | 182 | 5 | 33 | 43.24% | |
| LLY 270917C00900000 | 900.00 | 575 | 502.1 | 520 | 1 | 28 | 51.60% | YES |
| LLY 270917C00940000 | 940.00 | 481.02 | 472 | 486 | 1 | 27 | 50.45% | YES |
| LLY 270917C01760000 | 1760.00 | 101.85 | 75 | 88 | 2 | 23 | 41.72% | |
| LLY 270917C01680000 | 1680.00 | 122 | 89.35 | 106 | 1 | 20 | 41.99% | |
| LLY 270917C01780000 | 1780.00 | 78 | 68 | 84 | 1 | 19 | 41.66% | |
| LLY 270917C01060000 | 1060.00 | 460 | 380 | 394 | 1 | 18 | 48.91% | YES |
| LLY 270917C00700000 | 700.00 | 758.74 | 676 | 696 | 2 | 15 | 60.74% | YES |
| LLY 270917C00860000 | 860.00 | 553.08 | 540 | 554 | 2 | 15 | 54.03% | YES |
| LLY 270917C02080000 | 2080.00 | 51.55 | 29.1 | 44 | 18 | 13 | 41.89% | |
| LLY 270917C00880000 | 880.00 | 488.41 | 518 | 536 | 1 | 13 | 52.06% | YES |
| LLY 270917C00520000 | 520.00 | 763.96 | 844 | 864 | 32 | 12 | 73.38% | YES |
| LLY 270917C00920000 | 920.00 | 517 | 488 | 504 | 1 | 11 | 51.39% | YES |
| LLY 270917C00960000 | 960.00 | 465.02 | 456 | 470 | 1 | 11 | 52.03% | YES |
| LLY 270917C00720000 | 720.00 | 740.25 | 664 | 678 | 7 | 10 | 61.32% | YES |
| LLY 270917C01720000 | 1720.00 | 117.5 | 80 | 96 | 1 | 8 | 41.71% | |
| LLY 270917C00560000 | 560.00 | 726.73 | 812 | 826 | 0 | 7 | 72.40% | YES |
| LLY 270917C00800000 | 800.00 | 667 | 592 | 606 | 1 | 7 | 56.78% | YES |
| LLY 270917C00500000 | 500.00 | 423.75 | 668 | 684 | 2 | 7 | 0.00% | YES |
| LLY 270917C00780000 | 780.00 | 651 | 604 | 624 | 2 | 6 | 56.54% | YES |
| LLY 270917C01960000 | 1960.00 | 67.98 | 38 | 55.3 | 2 | 5 | 41.35% | |
| LLY 270917C00440000 | 440.00 | 975.08 | 920 | 938 | 3 | 4 | 79.32% | YES |
| LLY 270917C00840000 | 840.00 | 483.37 | 552.55 | 572 | 2 | 4 | 54.14% | YES |
| LLY 270917C00540000 | 540.00 | 627.52 | 744 | 764 | 0 | 3 | 0.00% | YES |
| LLY 270917C00760000 | 760.00 | 650 | 628 | 642 | 1 | 2 | 59.08% | YES |
| LLY 270917C00640000 | 640.00 | 408 | 526 | 544 | 1 | 2 | 0.00% | YES |
| LLY 270917C00580000 | 580.00 | 708.05 | 788 | 808 | 0 | 1 | 69.14% | YES |
| LLY 270917C00490000 | 490.00 | 431.95 | 676 | 692.5 | 0 | 1 | 0.00% | YES |
| LLY 270917C00620000 | 620.00 | 337.75 | 428 | 446 | 0 | 1 | 0.00% | YES |
| LLY 270917C00460000 | 460.00 | 825.1 | 900 | 920 | 0 | 1 | 77.56% | YES |
| LLY 270917C00740000 | 740.00 | 574 | 640 | 660 | 1 | 1 | 58.68% | YES |
| LLY 270917C00680000 | 680.00 | 262.03 | 514 | 528 | 0 | 0 | 0.00% | YES |
| LLY 270917C00820000 | 820.00 | 472.01 | 0 | 0 | 6 | 0 | 0.00% | YES |
The table below lists all put options on LLY expiring on 2027-09-17. 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 270917P00900000 | 900.00 | 24 | 21.75 | 27.8 | 1 | 323 | 39.97% | |
| LLY 270917P01060000 | 1060.00 | 43.75 | 48.65 | 58.35 | 1 | 297 | 37.36% | |
| LLY 270917P01100000 | 1100.00 | 63 | 58.9 | 67.3 | 1 | 215 | 36.36% | |
| LLY 270917P00960000 | 960.00 | 26.95 | 27.9 | 37 | 11 | 203 | 38.82% | |
| LLY 270917P00860000 | 860.00 | 19 | 17.7 | 22.75 | 6 | 196 | 40.79% | |
| LLY 270917P01000000 | 1000.00 | 38.37 | 35.9 | 43.85 | 1 | 162 | 37.93% | |
| LLY 270917P00700000 | 700.00 | 9.66 | 1.1 | 14.9 | 2 | 160 | 49.49% | |
| LLY 270917P01020000 | 1020.00 | 34.28 | 38.7 | 48.2 | 1 | 144 | 37.68% | |
| LLY 270917P01200000 | 1200.00 | 88.37 | 88.55 | 99.75 | 3 | 116 | 35.17% | |
| LLY 270917P00520000 | 520.00 | 2.17 | 0 | 9.8 | 3 | 110 | 54.90% | |
| LLY 270917P01180000 | 1180.00 | 83.95 | 80.95 | 96.6 | 4 | 103 | 36.35% | |
| LLY 270917P00820000 | 820.00 | 12.93 | 7.9 | 19.95 | 2 | 96 | 42.53% | |
| LLY 270917P01040000 | 1040.00 | 42.45 | 41.55 | 51.55 | 1 | 88 | 37.04% | |
| LLY 270917P00940000 | 940.00 | 29.5 | 25.9 | 33.7 | 1 | 74 | 39.19% | |
| LLY 270917P01340000 | 1340.00 | 153.9 | 148.05 | 166.05 | 2 | 73 | 34.81% | |
| LLY 270917P01160000 | 1160.00 | 70.08 | 74.7 | 86.3 | 11 | 68 | 35.78% | |
| LLY 270917P01140000 | 1140.00 | 64 | 66 | 82 | 5 | 65 | 36.57% | |
| LLY 270917P01240000 | 1240.00 | 94.4 | 104.3 | 118.75 | 1 | 64 | 35.50% | |
| LLY 270917P01220000 | 1220.00 | 89.3 | 96 | 107.5 | 2 | 63 | 34.99% | |
| LLY 270917P00760000 | 760.00 | 10.35 | 2.09 | 16.55 | 1 | 60 | 45.43% | |
| LLY 270917P00640000 | 640.00 | 4.35 | 3.25 | 12.15 | 2 | 57 | 52.67% | |
| LLY 270917P01260000 | 1260.00 | 100.49 | 110 | 126.9 | 9 | 57 | 35.23% | |
| LLY 270917P00600000 | 600.00 | 3.6 | 1.91 | 11.3 | 1 | 54 | 50.01% | |
| LLY 270917P00980000 | 980.00 | 30.74 | 33 | 41.8 | 1 | 54 | 38.90% | |
| LLY 270917P00620000 | 620.00 | 3.72 | 0.05 | 11 | 14 | 54 | 53.44% | |
| LLY 270917P01120000 | 1120.00 | 59.59 | 60 | 76.35 | 5 | 51 | 36.96% | |
| LLY 270917P00840000 | 840.00 | 21.11 | 10.75 | 20.7 | 7 | 48 | 41.32% | |
| LLY 270917P01500000 | 1500.00 | 287.13 | 238 | 253 | 6 | 42 | 32.34% | YES |
| LLY 270917P00720000 | 720.00 | 10.65 | 5.4 | 15.4 | 3 | 40 | 48.08% | |
| LLY 270917P00800000 | 800.00 | 10.87 | 8.55 | 19.25 | 1 | 39 | 43.79% | |
| LLY 270917P00780000 | 780.00 | 9.41 | 10.25 | 18.35 | 2 | 36 | 44.92% | |
| LLY 270917P01280000 | 1280.00 | 105.03 | 120 | 137.15 | 2 | 36 | 35.34% | |
| LLY 270917P01400000 | 1400.00 | 171.06 | 178 | 194 | 1 | 35 | 33.47% | YES |
| LLY 270917P00920000 | 920.00 | 26.2 | 21.2 | 29.75 | 1 | 35 | 39.20% | |
| LLY 270917P01300000 | 1300.00 | 125.85 | 128.05 | 146.05 | 6 | 30 | 35.08% | |
| LLY 270917P00680000 | 680.00 | 5.22 | 3.45 | 13.45 | 2 | 30 | 50.11% | |
| LLY 270917P00450000 | 450.00 | 1.93 | 0 | 9.8 | 62 | 28 | 62.54% | |
| LLY 270917P00500000 | 500.00 | 7 | 1.02 | 11 | 1 | 27 | 59.05% | |
| LLY 270917P00740000 | 740.00 | 10.96 | 7.8 | 15.95 | 4 | 26 | 46.73% | |
| LLY 270917P01380000 | 1380.00 | 149.43 | 168.5 | 186.5 | 4 | 26 | 34.34% | YES |
| LLY 270917P00540000 | 540.00 | 2.12 | 1.25 | 11.25 | 4 | 25 | 55.26% | |
| LLY 270917P01360000 | 1360.00 | 164.55 | 158 | 175.55 | 7 | 25 | 34.47% | YES |
| LLY 270917P01080000 | 1080.00 | 48.45 | 50.8 | 64.6 | 2 | 23 | 37.39% | |
| LLY 270917P00560000 | 560.00 | 2.83 | 1.8 | 11.8 | 2 | 23 | 54.11% | |
| LLY 270917P00880000 | 880.00 | 18.2 | 18.15 | 26.2 | 4 | 22 | 40.87% | |
| LLY 270917P01320000 | 1320.00 | 217.4 | 138.05 | 156.05 | 4 | 19 | 34.98% | |
| LLY 270917P01440000 | 1440.00 | 177.5 | 202 | 216 | 5 | 13 | 32.90% | YES |
| LLY 270917P00580000 | 580.00 | 2.26 | 1.87 | 10.95 | 3 | 11 | 51.59% | |
| LLY 270917P00490000 | 490.00 | 10.85 | 2.03 | 9.95 | 20 | 11 | 60.12% | |
| LLY 270917P01700000 | 1700.00 | 354.22 | 382 | 400 | 2 | 11 | 31.25% | YES |
| LLY 270917P00440000 | 440.00 | 1.87 | 0.06 | 5.6 | 1 | 8 | 58.37% | |
| LLY 270917P00660000 | 660.00 | 5.67 | 2.9 | 12.2 | 1 | 7 | 50.84% | |
| LLY 270917P01420000 | 1420.00 | 188.03 | 190 | 206.9 | 2 | 6 | 33.60% | YES |
| LLY 270917P00460000 | 460.00 | 12.54 | 3 | 13 | 3 | 6 | 67.07% | |
| LLY 270917P01540000 | 1540.00 | 236.47 | 264 | 280 | 6 | 5 | 32.10% | YES |
| LLY 270917P01580000 | 1580.00 | 261.37 | 292 | 308 | 2 | 5 | 31.81% | YES |
| LLY 270917P01660000 | 1660.00 | 355.72 | 350 | 368 | 4 | 4 | 31.36% | YES |
| LLY 270917P01460000 | 1460.00 | 280.59 | 214 | 228 | 7 | 4 | 32.71% | YES |
| LLY 270917P00470000 | 470.00 | 2.2 | 0 | 9.8 | 8 | 4 | 60.24% | |
| LLY 270917P00480000 | 480.00 | 2.4 | 0.8 | 9.8 | 8 | 4 | 59.93% | |
| LLY 270917P01620000 | 1620.00 | 289.61 | 320 | 340 | 6 | 4 | 32.15% | YES |
| LLY 270917P01740000 | 1740.00 | 625.07 | 506 | 520.95 | 2 | 4 | 50.94% | YES |
| LLY 270917P01900000 | 1900.00 | 496 | 550 | 564 | 1 | 4 | 27.75% | YES |
| LLY 270917P01480000 | 1480.00 | 262.95 | 226 | 242.05 | 2 | 3 | 32.87% | YES |
| LLY 270917P01880000 | 1880.00 | 528 | 532 | 548 | 1 | 3 | 28.66% | YES |
| LLY 270917P01560000 | 1560.00 | 247.04 | 278 | 294 | 4 | 3 | 31.99% | YES |
| LLY 270917P01640000 | 1640.00 | 339.34 | 336 | 352 | 2 | 2 | 31.34% | YES |
| LLY 270917P01520000 | 1520.00 | 237.05 | 252 | 266 | 2 | 2 | 32.15% | YES |
| LLY 270917P01720000 | 1720.00 | 522 | 398 | 412 | 1 | 1 | 30.09% | YES |
| LLY 270917P01600000 | 1600.00 | 268.28 | 306 | 324 | 2 | 1 | 32.01% | YES |
| LLY 270917P01680000 | 1680.00 | 515 | 366 | 384 | 1 | 1 | 31.33% | YES |
| LLY 270917P01760000 | 1760.00 | 381.89 | 430 | 444 | 2 | 1 | 29.53% | YES |
| LLY 270917P01860000 | 1860.00 | 514.1 | 514 | 528 | 1 | 1 | 28.03% | YES |
| LLY 270917P01800000 | 1800.00 | 608.44 | 0 | 0 | 1 | 0 | 0.00% | YES |
| LLY 270917P01820000 | 1820.00 | 588.27 | 0 | 0 | 2 | 0 | 0.00% | YES |
| LLY 270917P01840000 | 1840.00 | 594.15 | 0 | 0 | 1 | 0 | 0.00% | YES |
| LLY 270917P01780000 | 1780.00 | 664.08 | 0 | 0 | 1 | 0 | 0.00% | YES |
This page displays the full LLY options chain for contracts expiring on 2027-09-17. 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 2027-09-17. 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 2027-09-17. 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 2027-09-17 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 2027-09-17 approaches.
