Eli Lilly and (LLY)
NYSE: LLY
· Real-Time Price · USD
1,220.28
+5.26 (0.43%)
At close: Aug 12, 2026, 3:59 PM
1,220.70
+0.03%
After-hours: 7:59 PM
LLY Option Overview
Overview for all option chains of LLY. As of August 13, 2026, LLY options have an IV of and an IV rank of . The volume is contracts, which is of average daily volume of contracts. The volume put-call ratio is , indicating a sentiment in the market.
Implied Volatility
Open Interest (OI)
Option Volume
Option Chain Statistics
This table provides a comprehensive overview of all LLY options grouped by their expiration dates.
| Expiration | Call Vol | Put Vol | P/C Vol | Call OI | Put OI | P/C OI | Implied Volatility | Exp. Move | Max Pain |
| Aug 14, 2026 | 10,794 | 6,359 | 0.59 | 14,077 | 28,752 | 2.04 | 97.25% | ± 24.48 (2.01%) | 1185 |
| Aug 21, 2026 | 4,064 | 3,793 | 0.93 | 23,816 | 22,952 | 0.96 | 63.06% | ± 48.20 (3.95%) | 1140 |
| Aug 28, 2026 | 1,040 | 3,051 | 2.93 | 4,517 | 7,713 | 1.71 | 54.62% | ± 63.25 (5.18%) | 1185 |
| Sep 04, 2026 | 1,019 | 2,259 | 2.22 | 2,496 | 3,973 | 1.59 | 47.88% | ± 75.58 (6.19%) | 1150 |
| Sep 11, 2026 | 1,111 | 2,829 | 2.55 | 2,719 | 3,464 | 1.27 | 47.26% | ± 86.97 (7.13%) | 1160 |
| Sep 18, 2026 | 2,404 | 2,555 | 1.06 | 32,728 | 32,939 | 1.01 | 66.41% | ± 97.50 (7.99%) | 1050 |
| Sep 25, 2026 | 1,487 | 208 | 0.14 | 978 | 94 | 0.1 | 38.81% | ± 144.66 (11.85%) | 1175 |
| Oct 16, 2026 | 1,106 | 1,642 | 1.48 | 8,044 | 14,627 | 1.82 | 46.46% | ± 137.07 (11.23%) | 1130 |
| Nov 20, 2026 | 545 | 981 | 1.8 | 3,915 | 6,347 | 1.62 | 45.33% | ± 187.90 (15.40%) | 1120 |
| Dec 18, 2026 | 703 | 615 | 0.87 | 13,210 | 16,933 | 1.28 | 51.83% | ± 211.50 (17.33%) | 1000 |
| Jan 15, 2027 | 1,633 | 1,104 | 0.68 | 22,215 | 28,441 | 1.28 | 49.85% | ± 233.00 (19.09%) | 950 |
| Mar 19, 2027 | 470 | 1,031 | 2.19 | 5,176 | 5,285 | 1.02 | 43.43% | ± 282.68 (23.16%) | 1040 |
| Jun 17, 2027 | 461 | 851 | 1.85 | 15,401 | 11,291 | 0.73 | 44.23% | ± 341.20 (27.96%) | 850 |
| Sep 17, 2027 | 366 | 243 | 0.66 | 2,205 | 1,356 | 0.61 | 43.49% | ± 389.73 (31.94%) | 1020 |
| Dec 17, 2027 | 225 | 464 | 2.06 | 3,290 | 3,886 | 1.18 | 42.42% | ± 434.50 (35.61%) | 940 |
| Jan 21, 2028 | 403 | 945 | 2.34 | 6,982 | 6,526 | 0.93 | 43.53% | ± 448.48 (36.75%) | 1000 |
| Jun 16, 2028 | 51 | 523 | 10.25 | 1,774 | 1,911 | 1.08 | 42.21% | ± 511.93 (41.95%) | 1120 |
| Dec 15, 2028 | 402 | 1,506 | 3.75 | 3,646 | 4,576 | 1.26 | 42.52% | ± 580.45 (47.57%) | 1030 |