LLY Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 560.00 | 398.03 | 372.00 | 380.80 | 0.00 | 5 | 72 | 157.5% |
| 710.00 | 197.79 | 222.10 | 230.95 | 0.00 | 0 | 1 | 93.0% |
| 780.00 | 198.30 | 152.30 | 161.00 | 0.00 | 1 | 1 | 66.6% |
| 800.00 | 134.50 | 133.75 | 137.25 | -3.20 | 10 | 14 | 63.9% |
| 810.00 | 135.32 | 122.55 | 131.35 | 44.32 | 1 | 1 | 57.4% |
| 820.00 | 106.90 | 113.00 | 121.35 | 0.00 | 0 | 2 | 55.1% |
| 825.00 | 126.93 | 108.00 | 116.20 | 0.00 | 0 | 3 | 52.5% |
| 830.00 | 94.70 | 103.00 | 111.65 | 0.00 | 2 | 4 | 52.0% |
| 850.00 | 92.65 | 84.10 | 90.50 | 39.82 | 2 | 4 | 57.4% |
| 855.00 | 60.70 | 78.95 | 86.90 | 0.00 | 0 | 1 | 59.6% |
| 860.00 | 85.98 | 74.15 | 82.35 | 29.48 | 1 | 5 | 58.4% |
| 865.00 | 71.60 | 69.40 | 77.65 | 3.90 | 9 | 1 | 56.6% |
| 870.00 | 65.00 | 65.05 | 71.45 | -41.90 | 1 | 5 | 50.3% |
| 875.00 | 62.35 | 60.10 | 68.40 | 14.29 | 1 | 3 | 53.2% |
| 880.00 | 58.50 | 56.20 | 63.60 | -31.25 | 1 | 7 | 50.9% |
| 885.00 | 60.50 | 51.30 | 57.90 | -14.75 | 1 | 17 | 46.2% |
| 890.00 | 51.33 | 48.40 | 54.35 | -39.32 | 3 | 19 | 46.9% |
| 895.00 | 65.15 | 43.05 | 49.15 | 27.20 | 3 | 22 | 43.5% |
| 900.00 | 42.37 | 40.15 | 44.40 | -20.57 | 6 | 134 | 41.0% |
| 905.00 | 37.83 | 35.00 | 40.75 | -19.17 | 1 | 24 | 40.8% |
| 910.00 | 34.15 | 32.80 | 36.25 | -25.85 | 21 | 92 | 38.6% |
| 912.50 | 34.20 | 30.30 | 35.30 | -18.65 | 5 | 19 | 40.0% |
| 915.00 | 36.70 | 29.65 | 32.65 | -13.30 | 3 | 102 | 38.0% |
| 920.00 | 27.50 | 26.20 | 29.00 | -19.48 | 15 | 136 | 37.0% |
| 922.50 | 44.50 | 23.40 | 28.45 | 0.00 | 3 | 7 | 38.8% |
| 925.00 | 25.32 | 22.65 | 25.70 | -19.70 | 11 | 33 | 36.3% |
| 927.50 | 23.90 | 20.20 | 25.75 | -31.10 | 17 | 22 | 39.0% |
| 930.00 | 21.50 | 18.95 | 23.20 | -16.48 | 115 | 151 | 36.8% |
| 935.00 | 19.15 | 18.20 | 21.95 | -29.05 | 61 | 54 | 39.2% |
| 940.00 | 16.15 | 15.30 | 17.00 | -18.85 | 112 | 196 | 34.5% |
| 945.00 | 13.50 | 12.80 | 14.70 | -15.50 | 67 | 69 | 34.3% |
| 950.00 | 11.50 | 10.95 | 12.35 | -15.54 | 635 | 568 | 33.6% |
| 955.00 | 9.27 | 9.30 | 10.40 | -19.38 | 169 | 87 | 33.2% |
| 960.00 | 8.44 | 7.80 | 8.75 | -14.06 | 185 | 368 | 33.0% |
| 965.00 | 6.95 | 5.95 | 7.50 | -13.77 | 49 | 46 | 33.2% |
| 970.00 | 5.59 | 4.95 | 6.25 | -12.76 | 150 | 204 | 33.1% |
| 975.00 | 4.66 | 3.90 | 5.20 | -12.18 | 101 | 119 | 33.1% |
| 980.00 | 3.70 | 3.15 | 4.40 | -10.21 | 79 | 240 | 33.3% |
| 985.00 | 3.09 | 2.38 | 3.35 | -8.66 | 64 | 83 | 32.5% |
| 990.00 | 2.45 | 2.50 | 2.72 | -7.88 | 88 | 172 | 32.5% |
| 995.00 | 2.10 | 1.90 | 2.26 | -7.40 | 58 | 40 | 32.7% |
| 1000.00 | 1.74 | 1.62 | 1.75 | -6.24 | 5,004 | 721 | 32.4% |
| 1005.00 | 1.40 | 0.86 | 1.75 | -5.26 | 47 | 91 | 34.2% |
| 1010.00 | 1.11 | 1.11 | 1.33 | -5.14 | 517 | 487 | 33.8% |
| 1015.00 | 1.25 | 0.70 | 1.91 | -4.30 | 7 | 40 | 38.5% |
| 1020.00 | 0.97 | 0.65 | 1.57 | -3.83 | 96 | 81 | 38.5% |
| 1025.00 | 0.65 | 0.24 | 0.95 | -3.35 | 54 | 74 | 36.2% |
| 1030.00 | 0.60 | 0.45 | 0.70 | -2.70 | 128 | 178 | 35.6% |
| 1035.00 | 0.62 | 0.00 | 1.09 | -2.37 | 44 | 31 | 40.3% |
| 1040.00 | 0.43 | 0.35 | 0.55 | -2.47 | 94 | 35 | 37.0% |
| 1045.00 | 0.35 | 0.25 | 0.45 | -2.05 | 50 | 14 | 37.2% |
| 1050.00 | 0.29 | 0.25 | 0.36 | -1.57 | 1,734 | 2,007 | 37.2% |
| 1055.00 | 0.23 | 0.17 | 0.66 | -1.50 | 5 | 18 | 42.3% |
| 1060.00 | 0.21 | 0.06 | 0.36 | -1.15 | 469 | 180 | 39.8% |
| 1065.00 | 0.26 | 0.01 | 0.57 | -1.74 | 3 | 17 | 44.0% |
| 1070.00 | 0.38 | 0.15 | 0.62 | -0.72 | 26 | 65 | 45.9% |
| 1075.00 | 0.22 | 0.08 | 0.22 | -0.71 | 39 | 51 | 40.8% |
| 1080.00 | 0.48 | 0.00 | 0.36 | -0.05 | 10 | 9 | 44.8% |
| 1085.00 | 0.22 | 0.06 | 0.42 | -0.89 | 39 | 8 | 47.0% |
| 1090.00 | 1.52 | 0.00 | 0.49 | 0.00 | 55 | 28 | 49.4% |
| 1095.00 | 0.66 | 0.00 | 0.60 | 0.02 | 20 | 64 | 52.2% |
| 1100.00 | 0.11 | 0.08 | 0.15 | -0.49 | 321 | 322 | 44.4% |
| 1105.00 | 0.15 | 0.00 | 0.62 | -0.37 | 33 | 32 | 55.0% |
| 1110.00 | 0.10 | 0.00 | 0.37 | -6.91 | 14 | 6 | 52.1% |
| 1115.00 | 1.90 | 0.00 | 0.46 | 0.00 | 2 | 2 | 50.1% |
| 1120.00 | 1.29 | 0.00 | 4.35 | 0.00 | 2 | 24 | 72.8% |
| 1125.00 | 17.60 | 0.00 | 4.35 | 0.00 | 2 | 1 | 74.2% |
| 1130.00 | 0.35 | 0.00 | 4.30 | 0.00 | 2 | 2 | 75.5% |
| 1135.00 | 5.35 | 0.00 | 4.30 | 0.00 | 1 | 1 | 76.8% |
| 1140.00 | 3.75 | 0.00 | 1.60 | 0.00 | 1 | 5 | 65.9% |
| 1145.00 | 0.39 | 0.00 | 1.00 | 0.00 | 11 | 26 | 62.6% |
| 1150.00 | 0.46 | 0.00 | 0.43 | 0.21 | 7 | 29 | 57.2% |
| 1155.00 | 0.50 | 0.00 | 4.30 | 0.00 | 10 | 10 | 82.3% |
| 1160.00 | 4.80 | 0.00 | 4.30 | 0.00 | 0 | 1 | 83.6% |
| 1165.00 | 0.16 | 0.00 | 0.75 | 0.00 | 42 | 47 | 64.6% |
| 1170.00 | 2.99 | 0.00 | 4.30 | 0.00 | 0 | 1 | 86.2% |
| 1180.00 | 2.35 | 0.00 | 4.30 | 0.00 | 0 | 1 | 88.8% |
| 1190.00 | 2.35 | 0.00 | 0.85 | 0.00 | 1 | 71 | 71.1% |
| 1200.00 | 0.13 | 0.00 | 0.49 | 0.00 | 29 | 52 | 68.4% |
| 1210.00 | 0.13 | 0.00 | 0.45 | 0.00 | 50 | 14 | 69.7% |
| 1220.00 | 5.53 | 0.00 | 4.30 | 0.00 | 1 | 1 | 98.8% |
| 1230.00 | 0.07 | 0.00 | 1.00 | 0.00 | 74 | 45 | 81.1% |
| 1240.00 | 0.13 | 0.00 | 4.30 | 0.00 | 43 | 26 | 103.6% |
| 1250.00 | 0.28 | 0.00 | 0.55 | 0.00 | 1 | 6 | 79.1% |
| 1260.00 | 0.35 | 0.00 | 4.30 | 0.00 | 0 | 3 | 108.3% |
| 1280.00 | 0.30 | 0.00 | 4.30 | 0.00 | 3 | 3 | 112.9% |
| 1420.00 | 0.02 | 0.00 | 0.06 | -0.02 | 17 | 67 | 88.7% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 560.00 | 0.04 | 0.00 | 0.01 | 0.03 | 31 | 164 | 96.9% |
| 570.00 | 0.33 | 0.00 | 0.36 | 0.20 | 13 | 118 | 127.1% |
| 580.00 | 0.02 | 0.00 | 0.37 | -0.01 | 41 | 112 | 123.3% |
| 590.00 | 0.03 | 0.00 | 0.37 | 0.02 | 42 | 226 | 119.3% |
| 600.00 | 0.01 | 0.00 | 0.38 | -0.11 | 24 | 83 | 115.6% |
| 610.00 | 0.16 | 0.00 | 1.05 | -0.06 | 1 | 423 | 126.0% |
| 620.00 | 0.15 | 0.00 | 4.30 | 0.00 | 1 | 95 | 150.6% |
| 630.00 | 0.11 | 0.00 | 4.30 | 0.00 | 4 | 173 | 145.5% |
| 640.00 | 0.30 | 0.00 | 2.07 | 0.15 | 1 | 1,197 | 124.7% |
| 650.00 | 0.13 | 0.00 | 4.50 | 0.00 | 100 | 224 | 136.7% |
| 660.00 | 0.05 | 0.00 | 1.00 | 0.00 | 1 | 212 | 104.3% |
| 700.00 | 0.30 | 0.00 | 0.35 | 0.00 | 1 | 210 | 77.7% |
| 710.00 | 1.74 | 0.00 | 4.50 | 0.00 | 0 | 4 | 108.2% |
| 730.00 | 0.96 | 0.00 | 1.98 | 0.00 | 1 | 27 | 85.5% |
| 740.00 | 1.24 | 0.00 | 4.30 | 0.00 | 2 | 16 | 93.7% |
| 750.00 | 0.09 | 0.08 | 0.10 | -0.30 | 212 | 331 | 56.5% |
| 760.00 | 0.37 | 0.00 | 0.72 | -0.73 | 3 | 22 | 63.1% |
| 770.00 | 0.13 | 0.01 | 0.45 | -0.17 | 11 | 22 | 56.3% |
| 780.00 | 0.17 | 0.00 | 0.37 | -0.50 | 42 | 27 | 51.5% |
| 790.00 | 0.50 | 0.00 | 0.81 | 0.00 | 134 | 79 | 53.6% |
| 800.00 | 0.30 | 0.01 | 0.62 | -0.05 | 130 | 242 | 53.5% |
| 810.00 | 0.57 | 0.21 | 0.94 | 0.07 | 23 | 86 | 53.5% |
| 820.00 | 0.50 | 0.43 | 0.76 | -0.05 | 29 | 47 | 47.9% |
| 825.00 | 0.56 | 0.44 | 0.90 | 0.01 | 461 | 83 | 47.4% |
| 830.00 | 0.67 | 0.16 | 0.76 | 0.07 | 5 | 79 | 44.2% |
| 835.00 | 0.80 | 0.55 | 1.07 | -0.20 | 45 | 37 | 45.1% |
| 840.00 | 1.06 | 0.63 | 1.06 | 0.01 | 23 | 506 | 43.1% |
| 845.00 | 1.11 | 0.90 | 1.32 | -0.15 | 10 | 130 | 43.0% |
| 850.00 | 1.30 | 1.23 | 1.40 | -0.23 | 30 | 218 | 41.5% |
| 855.00 | 1.57 | 1.02 | 1.83 | 0.21 | 47 | 40 | 42.0% |
| 860.00 | 2.12 | 1.43 | 2.14 | 0.16 | 30 | 246 | 41.4% |
| 865.00 | 2.18 | 1.51 | 2.59 | 0.18 | 12 | 117 | 41.3% |
| 870.00 | 3.05 | 1.62 | 2.91 | 1.17 | 26 | 92 | 40.3% |
| 875.00 | 2.75 | 2.50 | 3.40 | -0.25 | 53 | 171 | 39.8% |
| 880.00 | 3.43 | 2.75 | 3.60 | 0.18 | 50 | 545 | 38.1% |
| 885.00 | 3.91 | 3.20 | 4.05 | 0.21 | 44 | 54 | 37.0% |
| 890.00 | 4.55 | 3.65 | 6.35 | 0.32 | 39 | 28 | 40.9% |
| 895.00 | 7.35 | 4.45 | 5.65 | 2.52 | 19 | 891 | 36.3% |
| 900.00 | 6.25 | 5.40 | 6.45 | 0.31 | 160 | 1,591 | 35.5% |
| 905.00 | 7.25 | 6.10 | 7.55 | 0.85 | 78 | 41 | 35.1% |
| 910.00 | 8.80 | 6.85 | 9.35 | 1.85 | 51 | 87 | 35.8% |
| 915.00 | 9.95 | 8.70 | 11.80 | 2.30 | 44 | 87 | 37.5% |
| 920.00 | 12.06 | 10.00 | 12.25 | 2.56 | 116 | 85 | 34.7% |
| 922.50 | 15.45 | 10.95 | 13.95 | 5.30 | 7 | 8 | 36.1% |
| 925.00 | 13.08 | 12.05 | 14.20 | 2.58 | 84 | 73 | 34.6% |
| 930.00 | 14.78 | 14.10 | 16.55 | 3.42 | 56 | 38 | 34.9% |
| 935.00 | 17.50 | 16.10 | 17.50 | 5.55 | 103 | 53 | 32.2% |
| 940.00 | 19.45 | 18.25 | 20.60 | 5.90 | 41 | 39 | 33.1% |
| 945.00 | 22.98 | 20.70 | 23.40 | 6.44 | 13 | 21 | 33.0% |
| 950.00 | 25.25 | 24.00 | 26.50 | 5.13 | 38 | 184 | 33.0% |
| 955.00 | 29.50 | 27.50 | 30.15 | 7.00 | 16 | 8 | 33.8% |
| 960.00 | 35.00 | 28.45 | 34.25 | 11.24 | 3 | 22 | 35.2% |
| 965.00 | 34.50 | 32.95 | 38.55 | 7.50 | 2 | 19 | 36.7% |
| 970.00 | 38.92 | 35.70 | 42.00 | 14.92 | 4 | 17 | 36.1% |
| 975.00 | 44.35 | 40.20 | 47.30 | 16.45 | 9 | 15 | 39.5% |
| 980.00 | 50.29 | 45.25 | 51.60 | 22.19 | 2 | 153 | 40.4% |
| 985.00 | 28.75 | 49.10 | 54.35 | 0.00 | 8 | 60 | 37.1% |
| 990.00 | 34.90 | 52.55 | 60.40 | 0.00 | 6 | 8 | 42.2% |
| 995.00 | 38.70 | 56.90 | 64.95 | 0.00 | 10 | 10 | 43.3% |
| 1000.00 | 68.00 | 62.65 | 68.90 | 24.70 | 2 | 16 | 42.4% |
| 1005.00 | 46.75 | 66.10 | 73.70 | 0.00 | 10 | 14 | 43.8% |
| 1010.00 | 49.50 | 70.75 | 79.00 | 0.00 | 18 | 23 | 46.8% |
| 1015.00 | 76.60 | 75.15 | 83.95 | 27.70 | 2 | 4 | 48.7% |
| 1020.00 | 83.15 | 80.10 | 88.10 | 25.85 | 2 | 7 | 47.7% |
| 1025.00 | 86.30 | 85.35 | 93.70 | -25.70 | 2 | 12 | 51.8% |
| 1040.00 | 101.20 | 99.70 | 108.50 | -51.10 | 2 | 0 | 56.7% |
| 1045.00 | 140.97 | 105.05 | 113.50 | 0.00 | 3 | 0 | 58.5% |
| 1050.00 | 140.00 | 110.05 | 118.50 | 0.00 | 25 | 0 | 60.3% |
| 1055.00 | 75.79 | 114.20 | 123.40 | 0.00 | 1 | 0 | 61.6% |
| 1060.00 | 72.57 | 119.55 | 128.95 | 0.00 | 1 | 0 | 65.6% |
| 1065.00 | 137.94 | 124.40 | 133.95 | 0.00 | 0 | 0 | 67.3% |
| 1075.00 | 159.75 | 134.70 | 143.40 | 0.00 | 0 | 0 | 68.5% |
| 1085.00 | 96.00 | 144.80 | 153.30 | 0.00 | 0 | 0 | 71.4% |
| 1095.00 | 115.48 | 154.60 | 163.40 | 0.00 | 0 | 0 | 75.1% |
| 1125.00 | 140.80 | 184.70 | 193.40 | 0.00 | 2 | 0 | 84.5% |
| 1140.00 | 154.60 | 199.75 | 208.40 | 0.00 | 2 | 0 | 89.0% |
| 1145.00 | 159.25 | 204.95 | 213.40 | 0.00 | 2 | 0 | 90.5% |
| 1150.00 | 163.95 | 209.55 | 218.40 | 0.00 | 2 | 0 | 91.9% |
| 1170.00 | 182.35 | 229.90 | 238.40 | 0.00 | 2 | 0 | 97.7% |
| 1180.00 | 178.25 | 239.85 | 248.40 | 0.00 | 0 | 0 | 100.5% |
| 1190.00 | 220.90 | 249.70 | 258.40 | 0.00 | 0 | 0 | 103.3% |
| 1200.00 | 197.00 | 259.65 | 268.40 | 0.00 | 2 | 0 | 106.0% |
| 1210.00 | 228.75 | 269.55 | 278.40 | 0.00 | 0 | 0 | 108.7% |
| 1220.00 | 214.20 | 279.80 | 288.40 | 0.00 | 2 | 0 | 111.3% |
| 1260.00 | 253.15 | 319.55 | 328.80 | 0.00 | 0 | 0 | 124.0% |
Sign up free to access Options Chain Data
Explore LLY options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.