Detailed LLY options chain for 2027-12-17 – 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 – 2027-12-17 – 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 2027-12-17.
This LLY 2027-12-17 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 2027-12-17. 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 271217C01600000 | 1600.00 | 43.1 | 39.6 | 44.55 | 58 | 242 | 39.48% | |
| LLY 271217C01260000 | 1260.00 | 93.6 | 88.55 | 96.9 | 12 | 178 | 40.88% | |
| LLY 271217C00900000 | 900.00 | 211.98 | 207 | 214.5 | 1 | 144 | 43.85% | YES |
| LLY 271217C01020000 | 1020.00 | 203.95 | 158 | 166 | 2 | 110 | 42.66% | |
| LLY 271217C01360000 | 1360.00 | 74.61 | 70 | 75.95 | 134 | 96 | 40.09% | |
| LLY 271217C01160000 | 1160.00 | 174.75 | 114 | 121 | 2 | 87 | 41.40% | |
| LLY 271217C01000000 | 1000.00 | 170.85 | 166 | 173.45 | 2 | 67 | 42.86% | |
| LLY 271217C01660000 | 1660.00 | 37.56 | 34.45 | 39.1 | 76 | 57 | 39.38% | |
| LLY 271217C00750000 | 750.00 | 300.15 | 286 | 295 | 2 | 49 | 46.82% | YES |
| LLY 271217C01280000 | 1280.00 | 129.76 | 84.85 | 93 | 6 | 47 | 40.86% | |
| LLY 271217C01070000 | 1070.00 | 181.13 | 141 | 148 | 3 | 45 | 42.07% | |
| LLY 271217C01200000 | 1200.00 | 118.5 | 102 | 111 | 1 | 40 | 41.23% | |
| LLY 271217C01220000 | 1220.00 | 105.17 | 97.2 | 105.75 | 30 | 30 | 41.04% | |
| LLY 271217C01080000 | 1080.00 | 136.85 | 137.25 | 144 | 1 | 27 | 41.84% | |
| LLY 271217C01100000 | 1100.00 | 135.7 | 131.6 | 138 | 4 | 27 | 41.74% | |
| LLY 271217C01300000 | 1300.00 | 85.61 | 80.75 | 88.85 | 1 | 24 | 40.75% | |
| LLY 271217C01050000 | 1050.00 | 153.42 | 147 | 155 | 2 | 23 | 42.30% | |
| LLY 271217C01500000 | 1500.00 | 53.9 | 49.45 | 56.1 | 8 | 21 | 39.83% | |
| LLY 271217C00760000 | 760.00 | 345.44 | 280 | 289 | 11 | 21 | 46.58% | YES |
| LLY 271217C00800000 | 800.00 | 300 | 257 | 265 | 1 | 21 | 45.46% | YES |
| LLY 271217C00840000 | 840.00 | 382.01 | 336 | 345 | 2 | 19 | 67.43% | YES |
| LLY 271217C01120000 | 1120.00 | 128 | 125.05 | 132.25 | 6 | 19 | 41.65% | |
| LLY 271217C01040000 | 1040.00 | 237.3 | 151 | 159 | 2 | 18 | 42.50% | |
| LLY 271217C01620000 | 1620.00 | 41.4 | 37.55 | 43.75 | 2 | 18 | 39.77% | |
| LLY 271217C00870000 | 870.00 | 363 | 334 | 342 | 1 | 18 | 69.37% | YES |
| LLY 271217C00980000 | 980.00 | 263.75 | 173 | 181 | 10 | 18 | 43.03% | |
| LLY 271217C00860000 | 860.00 | 347.88 | 297 | 305 | 3 | 16 | 59.84% | YES |
| LLY 271217C00370000 | 370.00 | 683.5 | 565 | 574 | 1 | 15 | 57.15% | YES |
| LLY 271217C00850000 | 850.00 | 269.12 | 231 | 239.25 | 1 | 15 | 44.73% | YES |
| LLY 271217C00910000 | 910.00 | 209.8 | 203 | 212 | 1 | 14 | 44.16% | YES |
| LLY 271217C01010000 | 1010.00 | 161.64 | 162 | 169 | 1 | 13 | 42.61% | |
| LLY 271217C00890000 | 890.00 | 208.04 | 212 | 219 | 1 | 13 | 43.96% | YES |
| LLY 271217C00830000 | 830.00 | 331 | 342 | 351 | 1 | 13 | 67.99% | YES |
| LLY 271217C00730000 | 730.00 | 364.3 | 297 | 306.5 | 10 | 12 | 47.13% | YES |
| LLY 271217C01480000 | 1480.00 | 122.17 | 82 | 89.95 | 10 | 12 | 47.46% | |
| LLY 271217C01580000 | 1580.00 | 61.95 | 40.55 | 48.75 | 5 | 12 | 40.13% | |
| LLY 271217C00810000 | 810.00 | 353.87 | 326 | 333.5 | 1 | 12 | 62.06% | YES |
| LLY 271217C00700000 | 700.00 | 453.29 | 395 | 403.65 | 6 | 12 | 68.09% | YES |
| LLY 271217C01380000 | 1380.00 | 95.9 | 66.75 | 74 | 11 | 12 | 40.35% | |
| LLY 271217C00880000 | 880.00 | 269.16 | 217 | 223.75 | 1 | 10 | 44.10% | YES |
| LLY 271217C00940000 | 940.00 | 257.94 | 188.05 | 197 | 3 | 10 | 43.39% | |
| LLY 271217C00780000 | 780.00 | 398.27 | 344 | 352.2 | 8 | 10 | 63.60% | YES |
| LLY 271217C01060000 | 1060.00 | 146.13 | 144 | 152 | 1 | 10 | 42.30% | |
| LLY 271217C00770000 | 770.00 | 275.96 | 274 | 282.4 | 7 | 9 | 46.17% | YES |
| LLY 271217C00920000 | 920.00 | 265.83 | 198 | 207.5 | 1 | 9 | 44.03% | |
| LLY 271217C00670000 | 670.00 | 421.57 | 335 | 343 | 7 | 9 | 48.15% | YES |
| LLY 271217C00720000 | 720.00 | 408 | 430 | 438 | 1 | 9 | 79.91% | YES |
| LLY 271217C00970000 | 970.00 | 197.25 | 177.05 | 185 | 1 | 8 | 43.14% | |
| LLY 271217C01320000 | 1320.00 | 118.5 | 77.35 | 83.7 | 8 | 8 | 40.38% | |
| LLY 271217C01180000 | 1180.00 | 159.45 | 108 | 115.5 | 1 | 8 | 41.23% | |
| LLY 271217C00660000 | 660.00 | 247.78 | 519 | 528 | 1 | 7 | 99.80% | YES |
| LLY 271217C01520000 | 1520.00 | 51.45 | 46.8 | 53.85 | 2 | 7 | 39.83% | |
| LLY 271217C01140000 | 1140.00 | 161 | 119 | 126.3 | 1 | 7 | 41.48% | |
| LLY 271217C00950000 | 950.00 | 187.88 | 184 | 192 | 1 | 7 | 43.11% | |
| LLY 271217C01420000 | 1420.00 | 103.4 | 59 | 68.05 | 2 | 7 | 40.31% | |
| LLY 271217C00960000 | 960.00 | 189.5 | 182 | 188.25 | 1 | 6 | 43.08% | |
| LLY 271217C01030000 | 1030.00 | 198.5 | 154 | 162 | 1 | 6 | 42.48% | |
| LLY 271217C01400000 | 1400.00 | 70.4 | 63 | 71.1 | 1 | 6 | 40.36% | |
| LLY 271217C00990000 | 990.00 | 173.1 | 169 | 178 | 1 | 6 | 43.11% | |
| LLY 271217C00560000 | 560.00 | 587.5 | 514 | 522 | 1 | 6 | 85.21% | YES |
| LLY 271217C01640000 | 1640.00 | 60.1 | 34.9 | 42.15 | 2 | 6 | 39.81% | |
| LLY 271217C01460000 | 1460.00 | 102.3 | 85 | 94.5 | 2 | 5 | 47.84% | |
| LLY 271217C01240000 | 1240.00 | 190.69 | 138 | 146.55 | 1 | 5 | 50.59% | |
| LLY 271217C00680000 | 680.00 | 323.37 | 328 | 337.4 | 1 | 4 | 48.17% | YES |
| LLY 271217C00790000 | 790.00 | 322.73 | 263 | 271 | 4 | 4 | 45.76% | YES |
| LLY 271217C00600000 | 600.00 | 479.75 | 0 | 527 | 3 | 4 | 93.88% | YES |
| LLY 271217C00360000 | 360.00 | 710 | 574 | 583 | 1 | 4 | 57.90% | YES |
| LLY 271217C00820000 | 820.00 | 352.24 | 320 | 327.9 | 1 | 3 | 61.62% | YES |
| LLY 271217C00930000 | 930.00 | 270.9 | 194 | 201 | 1 | 3 | 43.45% | |
| LLY 271217C01440000 | 1440.00 | 124.4 | 113 | 121.85 | 2 | 3 | 52.27% | |
| LLY 271217C00550000 | 550.00 | 553.2 | 505 | 514 | 2 | 3 | 80.68% | YES |
| LLY 271217C00450000 | 450.00 | 562.55 | 497 | 506 | 1 | 3 | 53.30% | YES |
| LLY 271217C00740000 | 740.00 | 410.5 | 399 | 408 | 1 | 3 | 73.74% | YES |
| LLY 271217C00710000 | 710.00 | 234.31 | 424 | 433 | 1 | 3 | 77.30% | YES |
| LLY 271217C00500000 | 500.00 | 636.5 | 545 | 553 | 1 | 3 | 86.25% | YES |
| LLY 271217C00520000 | 520.00 | 446.19 | 442 | 451 | 2 | 2 | 51.15% | YES |
| LLY 271217C01340000 | 1340.00 | 77.8 | 73 | 79.95 | 2 | 2 | 40.28% | |
| LLY 271217C00590000 | 590.00 | 332.5 | 496 | 504.4 | 1 | 1 | 83.73% | YES |
| LLY 271217C00690000 | 690.00 | 392.82 | 322 | 330 | 2 | 1 | 47.66% | YES |
| LLY 271217C00540000 | 540.00 | 410.8 | 566 | 574 | 0 | 1 | 100.58% | YES |
| LLY 271217C01540000 | 1540.00 | 88.85 | 44 | 51.35 | 2 | 1 | 39.73% | |
| LLY 271217C00620000 | 620.00 | 489.33 | 451 | 461 | 0 | 1 | 74.02% | YES |
| LLY 271217C01560000 | 1560.00 | 50.76 | 42.6 | 49.15 | 1 | 1 | 39.69% | |
| LLY 271217C00640000 | 640.00 | 203.25 | 458 | 465.65 | 0 | 1 | 78.53% | YES |
| LLY 271217C00420000 | 420.00 | 491.5 | 665 | 674 | 1 | 1 | 122.70% | YES |
| LLY 271217C00380000 | 380.00 | 694 | 556 | 565 | 0 | 0 | 56.40% | YES |
The table below lists all put options on LLY expiring on 2027-12-17. 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 271217P00360000 | 360.00 | 7.02 | 3 | 9 | 5 | 163 | 46.10% | |
| LLY 271217P00450000 | 450.00 | 9.8 | 13.2 | 20 | 30 | 153 | 44.58% | |
| LLY 271217P00600000 | 600.00 | 41.5 | 39.25 | 43.1 | 35 | 86 | 39.08% | |
| LLY 271217P00370000 | 370.00 | 6.28 | 6.3 | 8.75 | 10 | 73 | 44.61% | |
| LLY 271217P01080000 | 1080.00 | 225.91 | 250.5 | 259 | 2 | 71 | 31.69% | YES |
| LLY 271217P00380000 | 380.00 | 8.53 | 7 | 9.65 | 2 | 62 | 44.41% | |
| LLY 271217P00760000 | 760.00 | 92.05 | 86 | 93 | 5 | 60 | 36.63% | |
| LLY 271217P00520000 | 520.00 | 25.72 | 22.5 | 27.45 | 2 | 59 | 40.97% | |
| LLY 271217P00900000 | 900.00 | 153.1 | 146 | 154.25 | 26 | 50 | 34.35% | |
| LLY 271217P00700000 | 700.00 | 68.15 | 63.8 | 71 | 8 | 44 | 37.34% | |
| LLY 271217P00790000 | 790.00 | 100.38 | 96 | 105 | 30 | 38 | 36.21% | |
| LLY 271217P00800000 | 800.00 | 85.6 | 100.75 | 108.35 | 3 | 36 | 35.88% | |
| LLY 271217P00500000 | 500.00 | 21.9 | 20.75 | 22.75 | 2 | 26 | 40.66% | |
| LLY 271217P00660000 | 660.00 | 57.2 | 51.8 | 59.6 | 1 | 26 | 38.27% | |
| LLY 271217P00750000 | 750.00 | 68.25 | 80.4 | 89.75 | 10 | 25 | 36.91% | |
| LLY 271217P00550000 | 550.00 | 28 | 27.6 | 32.9 | 1 | 25 | 40.30% | |
| LLY 271217P00920000 | 920.00 | 152 | 155.6 | 165 | 1 | 24 | 34.15% | YES |
| LLY 271217P00470000 | 470.00 | 9.55 | 11.7 | 19 | 1 | 23 | 41.69% | |
| LLY 271217P00980000 | 980.00 | 194.68 | 188 | 198 | 1 | 21 | 33.29% | YES |
| LLY 271217P00490000 | 490.00 | 12.5 | 14.55 | 17.7 | 1 | 18 | 38.75% | |
| LLY 271217P00560000 | 560.00 | 25.9 | 28.7 | 33.95 | 8 | 18 | 39.69% | |
| LLY 271217P00440000 | 440.00 | 20.5 | 7 | 14.85 | 4 | 17 | 42.14% | |
| LLY 271217P00640000 | 640.00 | 48.65 | 47.25 | 53.55 | 1 | 16 | 38.47% | |
| LLY 271217P00880000 | 880.00 | 141.13 | 136 | 143.9 | 4 | 15 | 34.55% | |
| LLY 271217P00730000 | 730.00 | 58.91 | 74 | 82.6 | 10 | 14 | 37.26% | |
| LLY 271217P00620000 | 620.00 | 32.8 | 41 | 50 | 8 | 14 | 39.42% | |
| LLY 271217P00960000 | 960.00 | 156.47 | 178 | 186 | 10 | 14 | 33.44% | YES |
| LLY 271217P00480000 | 480.00 | 21.7 | 11 | 18.55 | 4 | 14 | 40.33% | |
| LLY 271217P00820000 | 820.00 | 98.75 | 108 | 117.5 | 2 | 14 | 35.73% | |
| LLY 271217P00810000 | 810.00 | 79.5 | 104.35 | 112.55 | 4 | 14 | 35.72% | |
| LLY 271217P00690000 | 690.00 | 80.45 | 43 | 53 | 1 | 13 | 33.11% | |
| LLY 271217P00710000 | 710.00 | 42.2 | 55 | 64 | 2 | 13 | 34.29% | |
| LLY 271217P00590000 | 590.00 | 29.3 | 34 | 41.8 | 1 | 13 | 39.66% | |
| LLY 271217P00680000 | 680.00 | 53.7 | 57.75 | 65.4 | 1 | 12 | 37.88% | |
| LLY 271217P00720000 | 720.00 | 78.45 | 48 | 0 | 2 | 12 | 3.13% | |
| LLY 271217P00970000 | 970.00 | 140.48 | 182 | 192 | 1 | 12 | 33.37% | YES |
| LLY 271217P01070000 | 1070.00 | 185.65 | 244 | 252 | 2 | 12 | 31.74% | YES |
| LLY 271217P01060000 | 1060.00 | 241.31 | 237.55 | 245.7 | 2 | 12 | 31.92% | YES |
| LLY 271217P00540000 | 540.00 | 34.45 | 18.5 | 24.55 | 1 | 11 | 37.44% | |
| LLY 271217P00870000 | 870.00 | 136.78 | 131 | 140 | 2 | 11 | 34.90% | |
| LLY 271217P00860000 | 860.00 | 99.4 | 126.2 | 135 | 4 | 11 | 35.00% | |
| LLY 271217P00850000 | 850.00 | 95.5 | 121.35 | 131 | 2 | 11 | 35.29% | |
| LLY 271217P01000000 | 1000.00 | 174.25 | 200.5 | 209 | 3 | 11 | 32.86% | YES |
| LLY 271217P00580000 | 580.00 | 29.45 | 33 | 39 | 1 | 11 | 39.64% | |
| LLY 271217P00400000 | 400.00 | 8.05 | 8.45 | 12.35 | 1 | 10 | 44.66% | |
| LLY 271217P00420000 | 420.00 | 9.28 | 10.8 | 13.35 | 4 | 10 | 43.20% | |
| LLY 271217P00390000 | 390.00 | 7.51 | 7.7 | 10.35 | 3 | 9 | 43.95% | |
| LLY 271217P00940000 | 940.00 | 143.45 | 167.75 | 175 | 4 | 8 | 33.73% | YES |
| LLY 271217P00830000 | 830.00 | 98.05 | 112.5 | 121.6 | 1 | 8 | 35.51% | |
| LLY 271217P00780000 | 780.00 | 99 | 92.6 | 100 | 1 | 8 | 36.13% | |
| LLY 271217P00570000 | 570.00 | 27.8 | 30 | 36.5 | 10 | 8 | 39.69% | |
| LLY 271217P00770000 | 770.00 | 72.05 | 88 | 96.85 | 8 | 7 | 36.47% | |
| LLY 271217P00740000 | 740.00 | 68.18 | 77.6 | 86 | 1 | 6 | 37.05% | |
| LLY 271217P01040000 | 1040.00 | 183.64 | 224 | 233 | 4 | 6 | 32.20% | YES |
| LLY 271217P00430000 | 430.00 | 6.97 | 8.6 | 15 | 1 | 6 | 43.37% | |
| LLY 271217P00930000 | 930.00 | 122.5 | 120.35 | 126.5 | 1 | 6 | 24.79% | YES |
| LLY 271217P01050000 | 1050.00 | 209.75 | 231 | 240 | 5 | 6 | 32.20% | YES |
| LLY 271217P00840000 | 840.00 | 120.85 | 117 | 126 | 1 | 6 | 35.34% | |
| LLY 271217P00950000 | 950.00 | 156.55 | 172.25 | 180.5 | 3 | 5 | 33.59% | YES |
| LLY 271217P00460000 | 460.00 | 25.7 | 9 | 16.65 | 2 | 5 | 41.24% | |
| LLY 271217P00890000 | 890.00 | 144.7 | 140.5 | 150 | 10 | 5 | 34.66% | |
| LLY 271217P00990000 | 990.00 | 169.03 | 194.5 | 203 | 1 | 5 | 32.98% | YES |
| LLY 271217P00670000 | 670.00 | 38.5 | 0 | 0 | 1 | 4 | 3.13% | |
| LLY 271217P01100000 | 1100.00 | 205.25 | 225 | 233 | 2 | 4 | 22.73% | YES |
| LLY 271217P01020000 | 1020.00 | 183.3 | 212 | 221 | 2 | 3 | 32.56% | YES |
| LLY 271217P00530000 | 530.00 | 23.85 | 0 | 0 | 2 | 3 | 6.25% | |
| LLY 271217P00910000 | 910.00 | 122.65 | 150.5 | 160 | 2 | 2 | 34.34% | |
| LLY 271217P01160000 | 1160.00 | 232.02 | 240 | 248 | 2 | 2 | 11.81% | YES |
| LLY 271217P00510000 | 510.00 | 26.15 | 15.5 | 23.25 | 0 | 1 | 39.87% | |
| LLY 271217P01030000 | 1030.00 | 181.42 | 218 | 227 | 2 | 1 | 32.39% | YES |
| LLY 271217P01120000 | 1120.00 | 207.25 | 217.45 | 224.2 | 0 | 1 | 16.39% | YES |
| LLY 271217P01180000 | 1180.00 | 246.95 | 273 | 282 | 0 | 1 | 18.18% | YES |
| LLY 271217P01010000 | 1010.00 | 200 | 206 | 215 | 1 | 1 | 32.72% | YES |
| LLY 271217P01620000 | 1620.00 | 701.5 | 699 | 709 | 0 | 1 | 24.16% | YES |
| LLY 271217P01340000 | 1340.00 | 364.1 | 445.5 | 455 | 0 | 1 | 27.95% | YES |
| LLY 271217P01260000 | 1260.00 | 332.95 | 380.5 | 389 | 0 | 1 | 28.91% | YES |
This page displays the full LLY options chain for contracts expiring on 2027-12-17. 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 2027-12-17. 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 2027-12-17. 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 2027-12-17 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 2027-12-17 approaches.
