Detailed LLY options chain for 2029-01-19 – 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 – 2029-01-19 – 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 2029-01-19.
This LLY 2029-01-19 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 2029-01-19. 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 290119C01760000 | 1760.00 | 268.2 | 212 | 232 | 2 | 174 | 44.72% | |
| LLY 290119C01560000 | 1560.00 | 285 | 272 | 290 | 1 | 124 | 45.42% | |
| LLY 290119C01900000 | 1900.00 | 193.4 | 182 | 198 | 9 | 69 | 44.25% | |
| LLY 290119C01270000 | 1270.00 | 410.6 | 388 | 404 | 2 | 39 | 47.33% | YES |
| LLY 290119C01500000 | 1500.00 | 306.02 | 296 | 310 | 11 | 36 | 45.66% | |
| LLY 290119C01150000 | 1150.00 | 412.45 | 448 | 462 | 6 | 36 | 48.37% | YES |
| LLY 290119C01700000 | 1700.00 | 246.15 | 228.8 | 248 | 1 | 31 | 44.91% | |
| LLY 290119C00580000 | 580.00 | 858.83 | 828 | 848 | 1 | 25 | 58.71% | YES |
| LLY 290119C00900000 | 900.00 | 663 | 592 | 612 | 1 | 25 | 50.64% | YES |
| LLY 290119C02000000 | 2000.00 | 160.71 | 158 | 178 | 1 | 24 | 44.10% | |
| LLY 290119C01300000 | 1300.00 | 400 | 376 | 390 | 1 | 22 | 47.02% | YES |
| LLY 290119C00860000 | 860.00 | 640 | 624 | 640 | 1 | 20 | 52.02% | YES |
| LLY 290119C01400000 | 1400.00 | 368 | 332 | 348 | 2 | 20 | 46.31% | |
| LLY 290119C01420000 | 1420.00 | 378.8 | 324 | 340 | 10 | 20 | 46.16% | |
| LLY 290119C01210000 | 1210.00 | 483.49 | 416 | 432 | 10 | 16 | 47.81% | YES |
| LLY 290119C01040000 | 1040.00 | 554.5 | 512 | 524 | 1 | 15 | 49.96% | YES |
| LLY 290119C01000000 | 1000.00 | 554.85 | 536 | 548 | 1 | 14 | 50.61% | YES |
| LLY 290119C02080000 | 2080.00 | 184.45 | 146 | 164 | 1 | 12 | 44.05% | |
| LLY 290119C00850000 | 850.00 | 696.77 | 632 | 646 | 1 | 11 | 52.26% | YES |
| LLY 290119C01060000 | 1060.00 | 421.85 | 500 | 512 | 1 | 11 | 49.60% | YES |
| LLY 290119C01540000 | 1540.00 | 323.62 | 282 | 296 | 7 | 8 | 45.43% | |
| LLY 290119C01250000 | 1250.00 | 354.41 | 396 | 412 | 6 | 8 | 47.32% | YES |
| LLY 290119C01600000 | 1600.00 | 311.89 | 262 | 278 | 3 | 8 | 45.35% | |
| LLY 290119C01660000 | 1660.00 | 257 | 240 | 258 | 1 | 8 | 44.88% | |
| LLY 290119C01320000 | 1320.00 | 423.95 | 364 | 382 | 1 | 8 | 46.97% | YES |
| LLY 290119C01050000 | 1050.00 | 467.79 | 504 | 518 | 3 | 7 | 49.78% | YES |
| LLY 290119C01360000 | 1360.00 | 365.55 | 348 | 364 | 4 | 7 | 46.54% | |
| LLY 290119C00890000 | 890.00 | 547.47 | 604 | 618 | 0 | 7 | 51.27% | YES |
| LLY 290119C01280000 | 1280.00 | 439.53 | 384 | 398 | 3 | 6 | 47.05% | YES |
| LLY 290119C01240000 | 1240.00 | 452 | 404 | 418 | 1 | 6 | 47.59% | YES |
| LLY 290119C01460000 | 1460.00 | 364.13 | 308 | 324 | 1 | 5 | 45.82% | |
| LLY 290119C01200000 | 1200.00 | 455.3 | 424 | 438 | 1 | 5 | 48.06% | YES |
| LLY 290119C00800000 | 800.00 | 745.38 | 662 | 682 | 1 | 5 | 52.93% | YES |
| LLY 290119C01820000 | 1820.00 | 215 | 200 | 216 | 4 | 5 | 44.41% | |
| LLY 290119C01720000 | 1720.00 | 271.5 | 226 | 242 | 1 | 5 | 44.78% | |
| LLY 290119C00950000 | 950.00 | 639.16 | 564 | 580 | 1 | 5 | 50.21% | YES |
| LLY 290119C01440000 | 1440.00 | 377 | 316 | 332 | 3 | 5 | 46.00% | |
| LLY 290119C01860000 | 1860.00 | 183.08 | 190 | 208 | 0 | 5 | 44.48% | |
| LLY 290119C00720000 | 720.00 | 659 | 724 | 740 | 5 | 5 | 55.28% | YES |
| LLY 290119C00910000 | 910.00 | 521.45 | 592 | 606 | 5 | 5 | 51.13% | YES |
| LLY 290119C01100000 | 1100.00 | 491.25 | 476 | 490 | 11 | 4 | 49.15% | YES |
| LLY 290119C01380000 | 1380.00 | 354.6 | 340 | 356 | 1 | 4 | 46.44% | |
| LLY 290119C01180000 | 1180.00 | 500.75 | 432 | 448 | 1 | 4 | 48.26% | YES |
| LLY 290119C01110000 | 1110.00 | 532.82 | 472 | 484 | 1 | 4 | 48.94% | YES |
| LLY 290119C00990000 | 990.00 | 398.49 | 540 | 554 | 1 | 4 | 50.75% | YES |
| LLY 290119C01880000 | 1880.00 | 167.2 | 184 | 204 | 5 | 3 | 44.50% | |
| LLY 290119C01520000 | 1520.00 | 336.04 | 284 | 304 | 2 | 3 | 45.68% | |
| LLY 290119C01740000 | 1740.00 | 199 | 220 | 236 | 4 | 3 | 44.63% | |
| LLY 290119C00660000 | 660.00 | 590.37 | 694 | 710 | 0 | 3 | 33.80% | YES |
| LLY 290119C01680000 | 1680.00 | 168.56 | 238 | 254 | 0 | 3 | 45.02% | |
| LLY 290119C00700000 | 700.00 | 815 | 740 | 754 | 2 | 3 | 55.81% | YES |
| LLY 290119C01190000 | 1190.00 | 394 | 428 | 442 | 1 | 2 | 48.02% | YES |
| LLY 290119C01260000 | 1260.00 | 455 | 394.05 | 408 | 1 | 2 | 47.33% | YES |
| LLY 290119C01120000 | 1120.00 | 524.4 | 464 | 478 | 1 | 2 | 48.73% | YES |
| LLY 290119C01130000 | 1130.00 | 340 | 460 | 474 | 5 | 2 | 48.82% | YES |
| LLY 290119C01160000 | 1160.00 | 326.95 | 382 | 400 | 1 | 2 | 39.96% | YES |
| LLY 290119C01640000 | 1640.00 | 298.86 | 246 | 264 | 1 | 2 | 44.97% | |
| LLY 290119C01140000 | 1140.00 | 512.74 | 452 | 468 | 1 | 2 | 48.60% | YES |
| LLY 290119C01170000 | 1170.00 | 456.45 | 440 | 452 | 1 | 2 | 48.21% | YES |
| LLY 290119C01080000 | 1080.00 | 355 | 488 | 502 | 0 | 1 | 49.54% | YES |
| LLY 290119C00740000 | 740.00 | 572 | 707 | 724 | 1 | 1 | 54.35% | YES |
| LLY 290119C01220000 | 1220.00 | 472.75 | 412 | 428 | 1 | 1 | 47.83% | YES |
| LLY 290119C01480000 | 1480.00 | 321.73 | 300 | 318 | 1 | 1 | 45.87% | |
| LLY 290119C00600000 | 600.00 | 838 | 812 | 832 | 7 | 1 | 58.05% | YES |
| LLY 290119C00980000 | 980.00 | 418.97 | 548 | 560 | 0 | 1 | 50.89% | YES |
| LLY 290119C01030000 | 1030.00 | 362.18 | 516 | 530 | 0 | 1 | 50.13% | YES |
| LLY 290119C01010000 | 1010.00 | 542.58 | 528 | 542 | 1 | 1 | 50.45% | YES |
| LLY 290119C01340000 | 1340.00 | 371.74 | 356 | 372 | 2 | 1 | 46.63% | YES |
| LLY 290119C01070000 | 1070.00 | 345.71 | 492 | 506 | 0 | 1 | 49.42% | YES |
| LLY 290119C00620000 | 620.00 | 660 | 796 | 816 | 1 | 1 | 57.37% | YES |
| LLY 290119C01090000 | 1090.00 | 525 | 480 | 496 | 0 | 1 | 49.35% | YES |
| LLY 290119C01230000 | 1230.00 | 467.5 | 408 | 422 | 1 | 1 | 47.57% | YES |
| LLY 290119C00640000 | 640.00 | 855.05 | 782 | 800 | 1 | 0 | 56.97% | YES |
| LLY 290119C01580000 | 1580.00 | 311.06 | 268 | 284 | 2 | 0 | 45.39% |
The table below lists all put options on LLY expiring on 2029-01-19. 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 290119P00700000 | 700.00 | 28.35 | 26.35 | 40.1 | 2 | 114 | 40.79% | |
| LLY 290119P00600000 | 600.00 | 17.18 | 12.55 | 28 | 1 | 96 | 43.58% | |
| LLY 290119P01000000 | 1000.00 | 95.75 | 92.4 | 101.5 | 10 | 69 | 34.75% | |
| LLY 290119P00620000 | 620.00 | 24 | 12 | 32 | 3 | 37 | 43.73% | |
| LLY 290119P01140000 | 1140.00 | 133.41 | 138 | 156 | 20 | 33 | 34.09% | |
| LLY 290119P01180000 | 1180.00 | 150 | 155.5 | 170.65 | 23 | 31 | 33.45% | |
| LLY 290119P00740000 | 740.00 | 37.9 | 33.25 | 47.8 | 2 | 29 | 40.36% | |
| LLY 290119P00840000 | 840.00 | 52 | 53.4 | 61.45 | 10 | 21 | 37.15% | |
| LLY 290119P00780000 | 780.00 | 39.8 | 36.2 | 53.85 | 1 | 21 | 39.28% | |
| LLY 290119P00850000 | 850.00 | 59.4 | 55 | 65.9 | 22 | 20 | 37.53% | |
| LLY 290119P00660000 | 660.00 | 23 | 18 | 36 | 1 | 19 | 42.26% | |
| LLY 290119P00580000 | 580.00 | 17.45 | 9.5 | 28 | 1 | 18 | 45.13% | |
| LLY 290119P01420000 | 1420.00 | 251 | 272 | 289.15 | 1 | 16 | 31.32% | YES |
| LLY 290119P00800000 | 800.00 | 47.8 | 40.95 | 56.65 | 1 | 14 | 38.64% | |
| LLY 290119P01200000 | 1200.00 | 172.95 | 163 | 182 | 1 | 10 | 33.65% | |
| LLY 290119P00760000 | 760.00 | 38.2 | 35 | 49.9 | 1 | 9 | 39.57% | |
| LLY 290119P00720000 | 720.00 | 34.45 | 28.8 | 43.85 | 1 | 8 | 40.57% | |
| LLY 290119P00980000 | 980.00 | 103.87 | 84 | 99.4 | 3 | 8 | 35.70% | |
| LLY 290119P00640000 | 640.00 | 27.25 | 14 | 34 | 2 | 7 | 43.00% | |
| LLY 290119P00680000 | 680.00 | 25.32 | 20 | 38 | 10 | 7 | 41.51% | |
| LLY 290119P01400000 | 1400.00 | 248.04 | 262 | 276 | 6 | 7 | 31.23% | YES |
| LLY 290119P01160000 | 1160.00 | 139 | 147.3 | 166 | 10 | 6 | 34.17% | |
| LLY 290119P01210000 | 1210.00 | 158.68 | 168 | 181.75 | 4 | 6 | 32.91% | |
| LLY 290119P01170000 | 1170.00 | 175.17 | 150 | 168.6 | 1 | 4 | 33.85% | |
| LLY 290119P00920000 | 920.00 | 112.7 | 78 | 94 | 0 | 4 | 38.75% | |
| LLY 290119P01380000 | 1380.00 | 236 | 250 | 266 | 1 | 4 | 31.52% | YES |
| LLY 290119P01100000 | 1100.00 | 133.5 | 123.95 | 142 | 1 | 4 | 34.72% | |
| LLY 290119P01300000 | 1300.00 | 217 | 210 | 228 | 1 | 4 | 32.66% | |
| LLY 290119P01260000 | 1260.00 | 184.04 | 190 | 204.8 | 1 | 3 | 32.50% | |
| LLY 290119P00900000 | 900.00 | 79 | 64.4 | 78.6 | 1 | 3 | 36.98% | |
| LLY 290119P01280000 | 1280.00 | 186 | 200 | 214.2 | 1 | 3 | 32.31% | |
| LLY 290119P01150000 | 1150.00 | 141.25 | 142 | 156.45 | 1 | 3 | 33.47% | |
| LLY 290119P01090000 | 1090.00 | 182.3 | 120 | 138 | 3 | 3 | 34.78% | |
| LLY 290119P00890000 | 890.00 | 61 | 62.4 | 72.55 | 1 | 2 | 36.36% | |
| LLY 290119P01600000 | 1600.00 | 421 | 382 | 398 | 0 | 2 | 29.64% | YES |
| LLY 290119P01320000 | 1320.00 | 207 | 220 | 234 | 1 | 2 | 31.96% | |
| LLY 290119P01440000 | 1440.00 | 258 | 284 | 302 | 1 | 2 | 31.33% | YES |
| LLY 290119P01050000 | 1050.00 | 105.5 | 106.4 | 119.6 | 1 | 2 | 34.53% | |
| LLY 290119P01110000 | 1110.00 | 146.46 | 128 | 144 | 1 | 2 | 34.35% | |
| LLY 290119P00870000 | 870.00 | 54.6 | 55.25 | 67.9 | 1 | 2 | 36.66% | |
| LLY 290119P01130000 | 1130.00 | 159.03 | 134 | 150.25 | 0 | 1 | 33.92% | |
| LLY 290119P01680000 | 1680.00 | 544 | 436 | 452 | 0 | 1 | 28.93% | YES |
| LLY 290119P00940000 | 940.00 | 118.79 | 72 | 90 | 1 | 1 | 36.60% | |
| LLY 290119P00820000 | 820.00 | 73.23 | 47.05 | 64 | 1 | 1 | 39.11% | |
| LLY 290119P01060000 | 1060.00 | 131.41 | 110 | 123.35 | 0 | 1 | 34.47% | |
| LLY 290119P01190000 | 1190.00 | 188.8 | 160 | 173.15 | 2 | 1 | 33.10% | |
| LLY 290119P01230000 | 1230.00 | 180.38 | 176 | 196 | 1 | 1 | 33.46% | |
| LLY 290119P01070000 | 1070.00 | 143.03 | 112 | 130 | 0 | 1 | 34.87% | |
| LLY 290119P01030000 | 1030.00 | 154.35 | 114 | 130 | 1 | 1 | 37.63% | |
| LLY 290119P00950000 | 950.00 | 124.4 | 86 | 104 | 0 | 1 | 38.59% | |
| LLY 290119P01080000 | 1080.00 | 157.18 | 116.6 | 130.5 | 0 | 1 | 34.28% | |
| LLY 290119P01360000 | 1360.00 | 245.9 | 240.5 | 258 | 7 | 1 | 32.04% | YES |
| LLY 290119P01270000 | 1270.00 | 219.01 | 194 | 210.5 | 6 | 0 | 32.54% |
This page displays the full LLY options chain for contracts expiring on 2029-01-19. 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 2029-01-19. 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 2029-01-19. 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 2029-01-19 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 2029-01-19 approaches.
