LLY · Option chain

LLY Option Chain

Every listed LLY strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$1159.60

Call open interest

51,026

Put open interest

44,656

Put/call (volume)

0.78

14,663 contracts changed hands across these expirations — 8,220 calls against 6,443 puts. Calls outtraded puts 1.28 to one.

Sep 11, 20266 days

call OI 4,675 · put OI 5,936

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	283.05 / 296.55	—	—	870	—	0.00 / 10.05	—	13
—	278.05 / 292.70	—	—	875	—	0.00 / 10.25	—	15
—	273.40 / 286.20	—	—	880	—	0.00 / 0.85	—	19
—	268.45 / 284.25	—	—	885	—	0.00 / 10.25	—	58
—	263.65 / 273.60	—	—	890	—	0.00 / 10.05	—	21
—	259.20 / 269.60	—	—	895	—	0.00 / 10.00	—	138
—	256.15 / 265.60	—	23	900	0.11	0.00 / 0.15	3	218
—	248.45 / 261.75	—	1	905	—	0.00 / 5.85	—	5
—	243.45 / 253.60	—	—	910	—	0.00 / 10.25	—	34
—	238.60 / 249.60	—	—	915	—	0.00 / 10.00	—	12
—	233.70 / 245.60	—	10	920	—	0.00 / 9.85	—	32
—	228.70 / 242.75	—	—	925	—	0.00 / 10.00	—	22
—	223.75 / 233.60	—	1	930	—	0.00 / 10.00	—	23
—	218.45 / 229.60	—	—	935	—	0.00 / 7.90	—	5
—	213.50 / 225.60	—	2	940	—	0.00 / 9.95	—	5
—	208.65 / 220.70	—	—	945	—	0.00 / 3.90	—	25
—	203.70 / 215.70	—	1	950	0.05	0.00 / 0.29	3	38
—	198.50 / 211.90	—	—	955	0.09	0.00 / 3.35	2	8
—	193.65 / 207.20	—	—	960	0.05	0.00 / 1.00	1	7
—	189.30 / 203.35	—	—	965	—	0.00 / 2.47	—	47
—	183.65 / 197.25	—	—	970	0.05	0.00 / 0.99	1	72
—	178.70 / 190.95	—	—	975	—	0.00 / 1.74	—	32
—	173.55 / 187.80	—	1	980	—	0.00 / 10.00	—	48
—	168.55 / 180.40	—	1	985	—	0.00 / 3.75	—	6
—	163.85 / 176.00	—	1	990	—	0.00 / 0.73	—	55
—	158.95 / 173.30	—	3	995	—	0.00 / 2.39	—	111
—	153.85 / 165.00	—	7	1000	0.07	0.07 / 0.30	22	472
—	148.80 / 162.70	—	1	1005	0.06	0.00 / 2.69	2	32
136.10	143.80 / 156.00	2	1	1010	0.26	0.00 / 0.52	56	45
—	138.85 / 152.75	—	3	1015	—	0.00 / 0.72	—	72
—	134.10 / 148.50	—	1	1020	0.55	0.00 / 0.72	8	59
—	129.15 / 143.55	—	1	1025	—	0.00 / 0.63	—	48
—	124.20 / 138.40	—	1	1030	0.30	0.00 / 0.56	2	92
—	119.00 / 132.55	—	4	1035	0.44	0.00 / 0.60	1	66
—	114.30 / 128.50	—	4	1040	0.46	0.00 / 0.57	311	190
—	108.95 / 120.30	—	—	1045	0.35	0.00 / 0.72	4	40
—	104.45 / 114.40	—	10	1050	0.37	0.05 / 0.82	41	63
—	99.15 / 112.75	—	—	1055	0.50	0.00 / 0.84	98	262
—	94.25 / 108.60	—	2	1060	0.56	0.20 / 0.92	86	82
—	89.70 / 105.25	—	3	1065	1.00	0.00 / 1.27	1	46
80.65	84.55 / 100.40	2	2	1070	1.44	0.00 / 1.84	32	91
—	81.15 / 90.15	—	—	1075	1.02	0.00 / 1.50	188	52
66.17	76.45 / 85.45	2	8	1080	1.44	0.95 / 1.25	68	133
—	72.20 / 81.20	—	—	1085	1.45	0.41 / 2.22	83	96
—	67.20 / 76.20	—	2	1090	1.88	0.59 / 2.58	40	55
49.65	63.05 / 72.00	10	5	1095	2.37	0.97 / 2.84	42	123
64.43	58.85 / 67.80	18	19	1100	2.65	1.52 / 3.00	106	159
41.80	54.05 / 63.00	2	3	1105	2.98	2.20 / 3.70	23	89
38.25	50.35 / 59.35	22	13	1110	3.79	3.50 / 4.45	111	79
46.20	44.85 / 56.80	28	10	1115	4.05	3.00 / 5.85	127	91
42.10	41.70 / 55.00	46	15	1120	5.95	3.40 / 6.25	171	205
41.24	37.90 / 48.50	35	27	1125	6.75	2.89 / 7.35	151	193
34.65	34.15 / 45.00	42	13	1130	8.16	3.50 / 8.95	182	45
31.00	30.85 / 41.40	31	48	1135	9.57	7.05 / 10.85	70	119
32.40	27.55 / 35.55	30	26	1140	10.62	7.75 / 12.55	30	241
27.35	23.80 / 34.70	96	32	1145	12.15	9.45 / 15.75	45	62
25.50	22.05 / 31.85	138	35	1150	15.86	9.20 / 16.10	35	172
22.95	17.80 / 32.40	17	—	1152.5	—	7.40 / 19.10	—	—
22.20	19.25 / 24.30	52	41	1155	17.47	12.75 / 21.70	25	138
20.48	17.95 / 26.45	4	—	1157.5	25.59	13.05 / 23.05	4	—
18.26	17.00 / 21.00	75	97	1160	20.35	13.45 / 22.35	180	92
15.60	15.45 / 23.10	30	—	1162.5	22.10	17.50 / 22.00	10	—
18.00	15.00 / 18.00	52	72	1165	22.65	16.30 / 23.00	32	276
15.90	13.10 / 20.70	2	—	1167.5	—	19.20 / 26.95	—	—
15.00	13.15 / 19.50	116	123	1170	25.96	21.00 / 31.70	271	96
13.95	10.45 / 18.50	18	—	1172.5	34.20	20.85 / 30.45	8	—
12.85	9.95 / 18.90	73	87	1175	35.39	22.45 / 31.00	50	91
11.45	8.30 / 14.85	178	—	1177.5	—	23.20 / 36.30	—	—
10.65	6.20 / 12.75	198	82	1180	33.37	25.75 / 37.90	7	55
10.06	5.10 / 14.00	61	59	1182.5	37.27	27.25 / 39.60	17	6
10.00	9.00 / 11.70	24	125	1185	33.01	30.80 / 35.60	16	16
8.56	3.70 / 10.75	3	18	1187.5	44.55	31.20 / 42.25	27	3
8.20	6.55 / 9.00	101	95	1190	44.24	32.45 / 42.55	5	33
7.35	3.85 / 9.00	8	24	1192.5	—	35.15 / 46.25	—	3
7.50	2.70 / 10.30	37	39	1195	41.50	37.15 / 47.70	7	29
6.68	3.00 / 11.65	11	28	1197.5	—	39.05 / 49.75	—	7
6.24	4.60 / 6.50	139	143	1200	43.04	38.85 / 50.60	15	94
5.55	2.55 / 10.70	1	25	1202.5	—	43.15 / 54.15	—	—
5.20	1.30 / 10.00	10	45	1205	50.29	45.05 / 56.15	5	35
4.44	1.70 / 6.90	3	47	1207.5	61.14	46.35 / 58.20	9	4
3.95	3.00 / 5.70	46	138	1210	61.98	49.15 / 60.70	2	36
3.70	2.50 / 6.80	57	91	1215	67.10	53.25 / 62.25	23	33
3.10	0.00 / 6.00	52	62	1220	63.64	59.15 / 64.70	1	30
2.51	0.87 / 4.40	27	90	1225	72.63	60.90 / 69.75	6	16
2.19	0.74 / 2.70	46	71	1230	—	66.30 / 75.05	—	18
1.93	0.58 / 4.25	6	37	1235	86.10	71.20 / 80.20	1	17
1.50	0.85 / 2.04	34	99	1240	89.77	75.80 / 84.75	2	24
1.25	0.28 / 2.83	17	67	1245	—	80.65 / 89.45	—	27
1.10	0.50 / 1.21	48	223	1250	94.10	83.75 / 92.75	4	18
0.95	0.43 / 1.25	22	51	1255	—	90.50 / 99.25	—	17
0.70	0.20 / 2.32	9	66	1260	—	95.25 / 104.25	—	18
0.66	0.19 / 1.62	10	42	1265	—	100.45 / 112.70	—	7
0.57	0.25 / 0.81	11	30	1270	—	105.45 / 116.65	—	32
0.39	0.35 / 1.24	4	62	1275	—	110.45 / 121.65	—	5
0.44	0.01 / 0.94	17	68	1280	128.32	115.45 / 124.60	1	8
0.31	0.20 / 1.06	38	82	1285	—	120.45 / 129.75	—	2
0.36	0.02 / 0.84	34	45	1290	—	123.15 / 132.15	—	1
—	0.00 / 1.75	—	59	1295	—	130.45 / 139.75	—	1
0.40	0.15 / 1.48	17	300	1300	—	135.45 / 144.75	—	1
0.30	0.05 / 0.81	2	14	1305	—	140.45 / 149.75	—	2
0.19	0.01 / 0.72	2	32	1310	—	145.45 / 154.75	—	—
—	0.00 / 1.76	—	16	1315	—	150.45 / 159.75	—	—
0.19	0.06 / 0.60	11	60	1320	—	155.45 / 164.75	—	1
0.10	0.00 / 0.60	10	11	1325	—	160.45 / 169.75	—	—
0.16	0.00 / 0.70	14	4	1330	—	165.45 / 174.75	—	—
—	0.00 / 10.00	—	23	1335	—	168.60 / 182.65	—	—
0.05	0.05 / 0.68	24	207	1340	—	175.45 / 184.75	—	1
0.10	0.00 / 0.65	17	47	1345	—	180.45 / 189.75	—	—
—	0.00 / 0.50	—	124	1350	—	185.45 / 195.10	—	—
—	0.00 / 1.03	—	237	1355	—	190.45 / 199.75	—	—
0.99	0.00 / 1.65	4	202	1360	—	195.45 / 204.75	—	—
0.11	0.00 / 0.54	8	54	1380	—	215.45 / 225.60	—	—
0.57	0.00 / 2.50	1	440	1400	—	235.45 / 243.60	—	—
—	0.00 / 10.25	—	21	1420	—	255.45 / 263.75	—	—
—	0.00 / 10.05	—	10	1440	—	272.95 / 283.75	—	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 28,316 · put OI 18,809

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	284.40 / 296.40	—	78	870	—	0.00 / 0.85	—	269
—	276.75 / 288.10	—	55	880	—	0.00 / 0.85	—	156
—	264.65 / 276.50	—	42	890	—	0.00 / 0.87	—	210
—	254.05 / 267.30	—	173	900	0.18	0.10 / 0.68	2	1,913
—	246.85 / 257.00	—	44	910	0.46	0.00 / 0.91	2	301
—	236.85 / 247.10	—	721	920	—	0.00 / 0.95	—	337
—	224.45 / 236.70	—	59	930	0.43	0.00 / 0.79	1	186
—	217.00 / 227.20	—	52	940	—	0.00 / 1.05	—	425
—	207.05 / 217.30	—	189	950	—	0.10 / 1.11	—	232
—	194.65 / 210.50	—	149	960	—	0.00 / 1.16	—	338
—	184.75 / 197.00	—	86	970	—	0.00 / 1.12	—	203
—	174.35 / 186.05	—	85	980	0.78	0.10 / 0.98	6	261
166.80	167.45 / 178.60	22	127	990	—	0.19 / 0.95	—	378
156.61	157.60 / 168.75	2	385	1000	0.72	0.52 / 0.85	47	2,411
—	147.00 / 157.35	—	33	1010	—	0.15 / 1.99	—	332
130.20	137.95 / 150.15	1	119	1020	1.11	0.66 / 1.56	10	434
128.25	126.05 / 140.45	10	56	1030	1.39	0.81 / 2.18	25	397
120.90	118.50 / 129.85	24	499	1040	2.69	1.17 / 2.45	2	678
108.55	108.90 / 120.35	23	174	1050	2.15	1.38 / 3.20	20	1,022
99.55	99.45 / 111.10	5	272	1060	2.91	1.27 / 3.85	6	206
89.94	89.40 / 102.45	56	145	1070	3.45	2.29 / 4.15	4	597
83.90	79.80 / 92.85	41	333	1080	4.50	2.24 / 5.40	57	584
73.25	72.70 / 82.75	23	31	1090	5.60	4.70 / 6.75	17	358
71.50	64.55 / 76.85	29	603	1100	7.52	5.95 / 8.75	248	1,094
59.76	56.65 / 67.65	18	225	1110	9.73	6.05 / 10.65	27	298
52.00	46.90 / 59.80	22	246	1120	12.10	11.20 / 15.50	58	474
47.15	38.75 / 52.80	32	75	1130	14.93	14.15 / 16.15	52	451
39.30	36.50 / 42.60	38	563	1140	17.93	16.80 / 19.70	45	695
33.67	33.30 / 37.25	37	131	1150	24.15	19.75 / 24.70	325	606
27.56	26.75 / 35.25	79	448	1160	27.34	24.90 / 29.80	243	327
23.65	21.40 / 29.90	23	305	1170	34.15	27.55 / 36.20	9	169
19.80	17.85 / 22.75	36	664	1180	39.00	30.85 / 44.15	3	235
16.15	13.45 / 20.95	67	407	1190	49.48	41.25 / 49.50	11	185
13.90	13.05 / 14.60	164	1,363	1200	58.55	48.75 / 56.10	10	435
11.50	9.05 / 16.60	32	161	1210	67.98	56.20 / 64.90	3	98
10.75	6.05 / 12.70	1	43	1215	63.92	60.05 / 67.25	8	32
9.00	7.90 / 12.45	70	1,307	1220	70.63	62.15 / 73.10	1	271
7.60	6.40 / 11.40	52	179	1225	—	67.90 / 76.65	—	4
7.00	6.20 / 8.35	43	695	1230	79.03	71.85 / 81.85	2	145
6.40	5.80 / 8.00	27	93	1235	—	74.00 / 86.15	—	26
5.40	4.90 / 6.65	38	850	1240	—	83.35 / 85.70	—	105
5.35	1.48 / 8.25	10	163	1245	—	87.80 / 90.00	—	38
4.40	3.75 / 6.05	76	665	1250	—	87.30 / 99.45	—	96
3.80	2.54 / 7.40	7	13	1255	104.59	92.50 / 103.95	1	4
4.40	2.80 / 5.40	29	1,450	1260	111.08	97.25 / 107.20	1	56
2.40	2.40 / 4.40	14	29	1265	—	102.40 / 113.50	—	5
3.00	1.80 / 4.85	37	692	1270	113.82	106.35 / 118.15	4	72
2.50	1.91 / 4.05	11	126	1275	—	111.20 / 122.30	—	4
2.37	1.60 / 3.20	60	486	1280	—	115.90 / 127.60	—	308
—	0.25 / 4.00	—	25	1285	—	120.75 / 132.90	—	2
1.96	1.12 / 3.55	2	549	1290	137.85	125.65 / 138.00	1	26
—	1.21 / 4.45	—	4	1295	—	130.55 / 142.05	—	6
1.39	1.16 / 2.01	90	2,223	1300	147.64	135.50 / 146.90	12	221
—	0.64 / 2.64	—	227	1305	—	140.40 / 152.05	—	5
1.20	0.76 / 1.60	12	270	1310	—	145.25 / 157.50	—	—
1.01	0.75 / 1.33	56	3,083	1320	—	155.45 / 167.70	—	84
0.66	0.37 / 0.66	21	712	1340	—	175.45 / 187.65	—	3
0.50	0.01 / 1.69	10	1,403	1360	—	195.45 / 203.60	—	—
0.74	0.00 / 3.15	1	332	1380	—	215.45 / 227.60	—	—
0.29	0.25 / 0.94	204	2,237	1400	—	235.45 / 247.60	—	1
—	0.00 / 1.16	—	345	1420	—	255.45 / 267.35	—	—
0.17	0.10 / 0.23	3	1,017	1440	—	275.45 / 287.60	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 3,996 · put OI 4,499

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	283.55 / 300.95	—	—	870	—	0.00 / 3.55	—	10
—	278.60 / 296.00	—	—	875	—	0.00 / 7.95	—	38
—	273.60 / 290.60	—	1	880	—	0.00 / 1.05	—	16
—	263.65 / 277.60	—	—	890	—	0.00 / 10.20	—	66
—	258.70 / 276.00	—	—	895	—	0.00 / 10.65	—	8
—	253.75 / 265.60	—	—	900	—	0.00 / 1.47	—	22
—	248.75 / 261.60	—	—	905	—	0.00 / 7.00	—	11
—	244.60 / 257.60	—	4	910	—	0.00 / 1.61	—	20
—	240.40 / 256.25	—	—	915	—	0.00 / 3.40	—	75
—	235.40 / 251.25	—	—	920	—	0.00 / 2.14	—	16
—	230.45 / 241.60	—	—	925	—	0.00 / 3.40	—	5
—	225.50 / 237.60	—	—	930	—	0.00 / 1.74	—	12
—	220.55 / 236.40	—	1	935	—	0.00 / 2.02	—	14
—	215.60 / 231.45	—	—	940	—	0.00 / 1.62	—	16
—	210.65 / 221.60	—	—	945	—	0.00 / 1.17	—	3
—	205.70 / 221.55	—	4	950	—	0.12 / 1.74	—	26
—	200.80 / 212.45	—	—	955	—	0.05 / 2.02	—	4
—	197.90 / 207.80	—	5	960	—	0.13 / 1.41	—	20
—	190.90 / 202.70	—	2	965	—	0.00 / 10.80	—	19
—	187.10 / 198.30	—	5	970	—	0.00 / 2.57	—	60
—	181.45 / 193.30	—	5	975	—	0.00 / 10.00	—	15
—	176.20 / 188.25	—	1	980	—	0.14 / 2.53	—	57
—	171.70 / 183.70	—	1	985	—	0.00 / 2.70	—	74
—	166.65 / 178.20	—	1	990	—	0.01 / 3.40	—	11
—	161.85 / 176.05	—	—	995	—	0.00 / 2.50	—	51
—	156.70 / 167.40	—	3	1000	1.80	1.14 / 1.85	2	34
—	156.70 / 162.85	—	—	1005	—	0.64 / 4.25	—	13
—	148.85 / 162.95	—	—	1010	2.34	0.51 / 2.69	15	19
—	143.20 / 156.80	—	1	1015	—	0.00 / 10.05	—	10
138.25	137.50 / 149.80	2	3	1020	—	0.00 / 6.00	—	39
—	133.65 / 144.65	—	—	1025	—	0.00 / 7.90	—	5
—	128.05 / 141.90	—	2	1030	3.19	1.86 / 3.70	1	18
—	123.40 / 135.15	—	3	1035	4.22	1.75 / 4.80	2	13
—	119.40 / 133.45	—	4	1040	—	1.48 / 6.85	—	108
—	115.00 / 126.80	—	—	1045	—	2.33 / 7.35	—	25
—	110.85 / 120.40	—	5	1050	4.64	2.85 / 6.60	10	129
—	105.95 / 117.55	—	1	1055	—	1.70 / 7.70	—	69
—	102.60 / 112.65	—	3	1060	5.47	3.30 / 7.80	3	570
—	96.65 / 106.95	—	—	1065	5.93	2.17 / 9.25	20	86
94.75	94.15 / 103.15	2	8	1070	9.10	5.25 / 8.45	4	37
—	88.15 / 98.20	—	2	1075	7.18	2.94 / 11.10	22	29
—	83.45 / 98.15	—	2	1080	8.85	5.15 / 11.45	11	47
—	80.50 / 91.15	—	5	1085	—	3.95 / 13.15	—	49
—	75.10 / 86.15	—	3	1090	10.84	8.60 / 13.45	14	179
—	71.15 / 84.65	—	22	1095	10.80	6.05 / 14.15	5	46
67.90	69.95 / 80.70	2	11	1100	11.92	8.00 / 15.00	31	292
—	63.35 / 76.90	—	3	1105	15.30	8.75 / 18.65	1	36
—	62.60 / 71.05	—	6	1110	15.30	10.50 / 19.60	11	45
—	57.95 / 68.45	—	12	1115	21.36	12.80 / 18.65	6	39
48.25	55.75 / 64.50	2	24	1120	20.15	14.70 / 20.25	4	186
54.35	49.75 / 62.60	1	5	1125	24.54	13.05 / 23.05	6	89
48.06	46.45 / 59.40	42	4	1130	24.20	15.15 / 25.45	10	194
47.90	43.50 / 55.75	14	16	1135	23.84	18.10 / 24.90	6	58
41.40	43.80 / 53.00	4	51	1140	24.62	19.35 / 29.35	59	88
—	37.80 / 53.15	—	14	1145	28.66	21.75 / 30.45	6	21
39.22	35.40 / 47.75	10	45	1150	32.92	23.05 / 33.80	10	152
36.00	37.00 / 42.00	13	38	1155	35.46	25.25 / 35.25	6	87
35.37	29.35 / 42.35	16	42	1160	37.98	27.45 / 40.95	17	79
31.69	28.05 / 42.00	10	21	1165	39.50	28.90 / 42.85	17	147
30.10	30.00 / 40.00	115	81	1170	36.84	30.80 / 42.95	15	41
27.80	20.90 / 33.30	6	103	1175	47.94	35.85 / 47.90	2	74
26.95	22.00 / 30.95	11	27	1180	44.03	36.60 / 51.40	11	67
24.37	19.90 / 29.65	104	105	1185	49.25	39.85 / 53.50	3	21
21.48	16.90 / 30.10	92	142	1190	55.50	43.35 / 59.00	3	24
21.99	16.15 / 26.15	1	14	1195	—	48.65 / 60.20	—	16
20.00	13.80 / 23.80	24	66	1200	63.14	51.90 / 64.70	3	23
17.00	12.35 / 22.35	29	39	1205	—	52.00 / 66.65	—	18
16.25	14.95 / 22.10	93	50	1210	—	57.40 / 69.55	—	48
—	12.85 / 21.65	—	18	1215	—	63.30 / 74.45	—	50
14.15	10.10 / 20.00	49	112	1220	—	67.60 / 77.75	—	53
12.50	8.80 / 14.05	42	58	1225	—	71.20 / 80.75	—	33
12.20	9.90 / 13.50	165	241	1230	—	75.25 / 84.70	—	18
10.25	6.70 / 14.80	95	96	1235	—	79.15 / 88.75	—	44
10.50	7.20 / 10.50	24	55	1240	—	83.25 / 94.35	—	22
8.56	5.25 / 10.25	51	52	1245	—	87.25 / 98.25	—	39
8.90	4.20 / 9.05	5	82	1250	—	91.40 / 100.40	—	12
8.53	3.55 / 12.10	84	136	1255	—	95.65 / 104.65	—	23
—	0.65 / 13.65	—	115	1260	110.19	99.20 / 108.20	1	9
—	1.05 / 9.30	—	163	1265	—	104.40 / 115.65	—	35
6.30	1.94 / 9.70	1	112	1270	—	108.90 / 118.75	—	21
5.09	1.93 / 7.10	1	32	1275	—	112.70 / 124.20	—	11
4.68	3.90 / 6.10	3	73	1280	—	118.30 / 127.70	—	13
—	0.00 / 10.00	—	71	1285	134.40	122.60 / 133.95	1	17
4.00	1.18 / 6.80	2	73	1290	—	127.05 / 135.50	—	13
—	2.21 / 4.70	—	66	1295	—	131.75 / 141.30	—	1
3.19	2.13 / 3.45	7	109	1300	—	136.40 / 145.95	—	13
2.94	0.43 / 5.70	13	16	1305	—	141.40 / 150.65	—	2
2.58	1.73 / 3.85	58	15	1310	—	146.00 / 155.40	—	2
4.39	1.25 / 4.40	133	28	1315	—	150.85 / 160.20	—	—
—	0.00 / 6.75	—	73	1320	—	155.70 / 164.95	—	6
1.96	0.56 / 5.05	90	48	1325	—	160.55 / 169.80	—	10
1.91	0.97 / 3.95	45	8	1330	—	163.20 / 177.55	—	—
1.57	0.25 / 8.00	677	51	1335	—	168.15 / 179.25	—	—
1.60	0.33 / 5.65	395	67	1340	—	172.75 / 184.20	—	13
—	0.00 / 10.00	—	16	1345	—	176.60 / 194.35	—	—
1.31	0.00 / 2.30	2	454	1360	—	193.15 / 204.15	—	—
—	0.00 / 2.56	—	115	1380	—	213.60 / 223.65	—	—
0.53	0.40 / 1.22	3	339	1400	—	233.15 / 247.50	—	—
—	0.00 / 1.65	—	72	1420	—	253.15 / 263.65	—	—
—	0.00 / 10.30	—	14	1440	—	272.25 / 283.70	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 2,413 · put OI 3,460

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	284.35 / 297.60	—	—	870	—	0.00 / 3.60	—	15
—	279.40 / 293.60	—	—	875	2.26	0.00 / 8.00	1	57
—	276.00 / 291.85	—	—	880	—	0.00 / 1.12	—	13
—	271.05 / 281.60	—	—	885	—	0.00 / 10.65	—	5
—	266.25 / 277.60	—	—	890	—	0.00 / 10.40	—	24
—	261.15 / 273.60	—	—	895	—	0.00 / 10.65	—	23
—	256.35 / 272.05	—	—	900	—	0.00 / 1.49	—	48
—	251.25 / 267.10	—	—	905	—	0.00 / 7.00	—	24
—	246.30 / 257.60	—	—	910	—	0.00 / 1.63	—	23
—	241.35 / 253.60	—	—	915	—	0.00 / 3.40	—	9
—	236.45 / 252.10	—	—	920	—	0.00 / 2.36	—	24
—	231.50 / 247.35	—	—	925	—	0.00 / 3.40	—	31
—	226.60 / 237.60	—	—	930	0.80	0.11 / 1.76	2	16
—	221.65 / 233.60	—	—	935	—	0.00 / 2.04	—	15
—	217.00 / 229.60	—	—	940	—	0.27 / 1.82	—	8
—	212.00 / 223.10	—	—	945	0.92	0.00 / 2.20	19	64
—	207.30 / 221.50	—	1	950	—	0.54 / 1.96	—	13
—	202.05 / 216.55	—	—	955	1.09	0.33 / 2.29	32	4
—	197.55 / 211.75	—	—	960	1.13	0.58 / 1.91	4	1
—	192.50 / 206.65	—	1	965	1.45	0.61 / 2.13	42	15
—	187.50 / 201.75	—	—	970	—	0.00 / 2.84	—	49
—	184.90 / 198.60	—	43	975	—	0.97 / 2.78	—	19
—	178.00 / 189.50	—	—	980	3.92	1.01 / 2.85	1	38
—	172.95 / 184.70	—	—	985	2.00	1.47 / 2.72	1	20
—	169.10 / 179.05	—	—	990	—	0.79 / 4.20	—	4
—	163.40 / 177.55	—	7	995	—	1.72 / 6.35	—	25
—	158.75 / 173.15	—	8	1000	3.05	1.60 / 4.40	21	25
—	154.80 / 168.50	—	—	1005	—	1.55 / 4.60	—	13
—	150.10 / 160.85	—	4	1010	—	0.91 / 6.55	—	12
—	146.30 / 156.00	—	7	1015	—	0.07 / 10.05	—	41
—	139.75 / 151.20	—	1	1020	—	2.19 / 7.25	—	21
—	135.85 / 148.55	—	—	1025	—	2.80 / 7.90	—	36
—	131.50 / 141.55	—	1	1030	6.01	3.65 / 5.70	1	25
—	126.95 / 137.15	—	3	1035	—	1.77 / 8.15	—	37
—	122.85 / 136.20	—	—	1040	6.13	2.79 / 8.35	2	41
120.15	119.40 / 132.80	2	7	1045	—	4.00 / 8.00	—	5
—	115.00 / 125.25	—	6	1050	7.62	4.95 / 8.95	26	17
—	110.60 / 120.85	—	5	1055	—	4.65 / 9.15	—	6
106.95	106.30 / 117.75	2	3	1060	8.52	6.35 / 10.80	21	36
—	100.50 / 111.80	—	6	1065	—	5.20 / 15.10	—	26
100.60	96.35 / 109.30	2	6	1070	10.40	5.25 / 13.70	5	45
—	93.05 / 103.45	—	5	1075	—	5.15 / 12.35	—	93
—	89.05 / 98.75	—	1	1080	13.13	8.05 / 12.95	6	21
—	83.80 / 95.00	—	1	1085	—	6.50 / 15.00	—	72
—	80.35 / 90.60	—	3	1090	13.10	11.00 / 14.75	37	99
—	76.05 / 88.40	—	12	1095	17.35	9.30 / 18.75	14	103
—	72.85 / 83.30	—	12	1100	15.75	13.00 / 18.00	51	104
—	69.20 / 79.95	—	1	1105	17.15	12.85 / 20.25	15	126
59.50	67.40 / 75.05	2	10	1110	18.27	14.45 / 20.85	6	92
—	62.15 / 75.00	—	8	1115	19.72	15.00 / 25.00	2	89
—	57.60 / 74.40	—	18	1120	23.00	18.15 / 26.95	5	98
51.90	57.70 / 67.15	1	16	1125	24.00	19.15 / 28.90	6	87
—	53.40 / 64.60	—	3	1130	25.82	21.05 / 31.00	17	92
—	49.30 / 61.55	—	11	1135	27.02	20.70 / 33.35	10	36
49.00	46.15 / 61.70	4	8	1140	32.77	25.20 / 34.20	17	82
46.58	44.85 / 56.50	7	38	1145	36.02	28.00 / 38.05	1	56
43.90	41.10 / 54.85	3	20	1150	36.03	30.85 / 40.30	50	70
43.61	36.15 / 53.40	2	18	1155	38.38	28.90 / 43.30	41	30
42.00	39.00 / 45.30	7	20	1160	—	34.40 / 43.90	—	71
35.75	34.40 / 46.95	5	8	1165	—	36.10 / 46.30	—	73
37.62	30.65 / 44.25	2	14	1170	—	35.55 / 50.60	—	23
34.30	29.45 / 39.40	8	49	1175	53.66	40.75 / 52.90	1	75
31.37	25.40 / 39.45	1	46	1180	—	45.05 / 56.20	—	135
—	24.70 / 34.70	—	111	1185	—	48.30 / 58.35	—	30
28.32	22.35 / 34.50	4	39	1190	—	47.30 / 61.45	—	77
25.00	20.45 / 35.60	4	25	1195	—	50.90 / 65.95	—	61
25.08	20.25 / 29.90	20	48	1200	66.55	52.50 / 69.55	21	118
22.00	20.20 / 28.90	2	54	1205	—	56.00 / 73.85	—	76
21.88	16.90 / 26.00	2	13	1210	—	63.00 / 76.90	—	20
21.00	16.75 / 24.25	15	25	1215	—	64.10 / 77.35	—	56
19.26	10.30 / 26.80	1	54	1220	82.37	66.40 / 84.00	20	28
—	14.05 / 22.25	—	38	1225	—	73.75 / 84.55	—	8
16.40	12.05 / 20.70	10	29	1230	—	76.20 / 91.85	—	10
—	12.70 / 20.30	—	16	1235	—	83.20 / 92.25	—	42
13.00	11.85 / 18.15	12	68	1240	—	86.55 / 98.20	—	15
13.32	8.85 / 17.30	5	15	1245	—	87.35 / 101.45	—	13
12.65	8.00 / 14.75	40	97	1250	105.55	92.75 / 106.20	1	5
11.64	7.60 / 13.25	2	54	1255	—	97.65 / 109.65	—	10
10.76	5.65 / 15.65	9	58	1260	—	100.40 / 113.80	—	7
9.50	4.95 / 14.20	5	29	1265	—	105.65 / 118.75	—	53
8.59	4.00 / 13.20	1	105	1270	—	111.70 / 121.70	—	32
—	2.90 / 12.90	—	89	1275	—	114.35 / 126.25	—	15
9.80	5.00 / 12.15	1	95	1280	—	119.45 / 131.45	—	8
—	0.90 / 10.85	—	52	1285	—	124.20 / 135.60	—	17
—	4.20 / 9.30	—	32	1290	—	125.50 / 138.80	—	13
—	4.90 / 9.50	—	63	1295	—	133.50 / 144.35	—	14
5.50	4.50 / 9.15	7	100	1300	—	137.50 / 146.75	—	6
—	2.30 / 7.40	—	26	1305	—	142.20 / 151.30	—	6
—	0.00 / 6.85	—	29	1310	—	146.90 / 155.90	—	6
4.20	2.58 / 7.50	12	29	1315	—	152.05 / 161.45	—	—
—	0.04 / 6.85	—	66	1320	—	156.40 / 168.15	—	2
3.70	2.79 / 5.10	2	25	1325	—	161.15 / 170.70	—	1
—	0.00 / 5.80	—	46	1330	—	165.95 / 175.20	—	2
—	0.00 / 9.45	—	26	1335	—	170.75 / 180.25	—	2
6.51	0.00 / 5.55	2	74	1340	—	175.55 / 185.05	—	1
—	0.00 / 7.50	—	40	1345	—	180.50 / 189.90	—	—
2.08	1.19 / 4.55	20	55	1360	—	191.80 / 204.90	—	2
1.56	0.74 / 3.10	20	52	1380	—	211.80 / 222.90	—	4
1.27	0.50 / 1.73	5	38	1400	—	235.05 / 247.50	—	—
—	0.00 / 10.00	—	76	1420	—	252.25 / 263.65	—	—
—	0.00 / 10.70	—	91	1440	—	272.30 / 283.70	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 358 · put OI 585

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	287.15 / 297.60	—	—	870	—	0.00 / 3.60	—	38
—	282.20 / 293.60	—	—	875	—	0.00 / 13.05	—	5
—	272.35 / 288.00	—	—	885	—	0.00 / 10.65	—	5
—	267.40 / 282.90	—	—	890	—	0.00 / 10.85	—	18
—	262.50 / 273.60	—	—	895	—	0.00 / 10.70	—	15
—	257.55 / 269.05	—	—	900	—	0.00 / 1.79	—	52
—	252.65 / 264.15	—	—	905	—	0.00 / 7.00	—	36
—	242.80 / 253.60	—	—	915	—	0.00 / 3.60	—	27
—	233.05 / 245.60	—	—	925	—	0.00 / 3.60	—	10
—	228.25 / 239.90	—	—	930	—	0.13 / 2.48	—	13
—	223.30 / 235.10	—	—	935	1.41	0.05 / 2.93	10	8
—	218.50 / 229.60	—	—	940	1.52	0.29 / 2.73	5	5
—	213.70 / 225.50	—	—	945	1.66	0.62 / 2.47	25	5
—	208.85 / 221.00	—	10	950	—	0.76 / 3.25	—	1
—	199.05 / 210.90	—	—	960	0.84	0.83 / 3.55	3	5
—	194.45 / 205.05	—	—	965	—	0.00 / 5.45	—	2
—	184.80 / 196.70	—	—	975	—	0.00 / 11.95	—	1
—	180.00 / 192.25	—	1	980	—	1.33 / 4.50	—	—
—	161.45 / 172.50	—	1	1000	4.07	2.17 / 5.25	1	11
—	156.85 / 168.20	—	—	1005	—	0.10 / 13.05	—	1
—	152.25 / 164.35	—	1	1010	—	1.31 / 6.95	—	—
—	147.55 / 161.75	—	4	1015	—	1.36 / 13.20	—	—
—	142.85 / 156.80	—	—	1020	6.50	1.87 / 13.65	300	—
139.50	136.20 / 145.35	2	—	1030	—	0.89 / 12.20	—	3
—	126.90 / 135.30	—	1	1040	8.00	5.95 / 9.40	2	4
122.51	122.60 / 134.15	2	—	1045	—	4.75 / 11.20	—	—
122.30	118.35 / 129.00	2	1	1050	—	6.70 / 12.15	—	3
104.05	114.10 / 124.50	2	—	1055	—	7.85 / 14.70	—	—
—	108.10 / 118.75	—	—	1060	11.70	8.35 / 13.85	2	2
—	105.80 / 117.10	—	1	1065	12.60	7.35 / 16.55	30	1
—	101.35 / 113.05	—	—	1070	—	7.70 / 15.35	—	6
—	98.05 / 109.20	—	1	1075	—	9.20 / 19.20	—	7
—	94.75 / 104.45	—	—	1080	—	10.35 / 19.55	—	18
—	88.70 / 101.60	—	1	1085	16.52	14.15 / 20.05	3	—
84.80	85.90 / 97.80	1	1	1090	—	14.20 / 25.65	—	24
—	81.35 / 92.90	—	3	1095	—	12.15 / 21.00	—	5
—	79.15 / 89.00	—	6	1100	22.10	16.40 / 24.85	2	19
—	75.65 / 86.95	—	—	1105	23.25	17.65 / 27.65	12	6
—	72.50 / 82.65	—	1	1110	23.17	19.75 / 27.65	3	36
—	67.80 / 79.25	—	—	1115	24.60	19.55 / 29.00	16	29
—	65.55 / 75.55	—	—	1120	—	21.15 / 31.15	—	9
—	62.40 / 73.80	—	1	1125	—	25.00 / 34.60	—	6
61.90	56.90 / 70.90	2	1	1130	—	26.60 / 36.60	—	32
—	56.80 / 65.80	—	—	1135	32.25	26.30 / 37.10	62	5
58.90	52.45 / 68.00	2	2	1140	34.51	29.75 / 40.95	12	3
—	51.10 / 64.45	—	—	1145	36.50	31.60 / 41.40	2	4
—	46.85 / 61.80	—	2	1150	42.87	31.65 / 46.25	1	9
49.79	46.05 / 59.75	6	1	1155	42.70	38.15 / 47.75	10	7
46.77	42.50 / 52.25	1	1	1160	42.50	39.80 / 49.80	3	—
—	37.35 / 50.75	—	3	1165	—	41.80 / 53.90	—	1
—	35.30 / 49.65	—	4	1170	—	41.95 / 56.85	—	2
—	33.25 / 49.60	—	22	1175	55.95	44.00 / 59.55	46	—
—	34.80 / 44.80	—	1	1180	58.90	46.35 / 62.60	22	2
—	30.70 / 40.75	—	4	1185	61.10	49.50 / 64.05	8	7
33.00	27.30 / 41.45	4	12	1190	63.95	53.40 / 66.25	4	12
—	26.65 / 36.65	—	14	1195	—	54.40 / 71.25	—	2
29.95	25.35 / 37.55	5	35	1200	—	59.30 / 72.40	—	7
—	24.05 / 34.05	—	6	1205	—	64.95 / 74.20	—	8
—	19.00 / 34.00	—	5	1210	81.22	66.85 / 79.70	2	8
—	22.00 / 30.90	—	7	1215	—	70.55 / 80.95	—	6
24.30	18.80 / 28.80	2	3	1220	—	73.75 / 86.00	—	—
—	16.65 / 26.65	—	6	1225	—	76.00 / 89.95	—	—
20.50	16.20 / 26.10	2	15	1230	—	81.75 / 92.40	—	1
—	15.70 / 24.30	—	6	1235	—	84.55 / 97.50	—	2
18.35	13.95 / 23.15	2	6	1240	—	90.50 / 99.55	—	—
17.18	13.55 / 20.15	2	4	1245	102.50	93.90 / 103.50	28	—
—	12.00 / 19.45	—	4	1250	106.85	93.45 / 109.75	12	1
14.50	9.25 / 19.25	16	1	1255	—	101.90 / 112.80	—	—
14.50	9.45 / 19.80	1	7	1260	—	105.35 / 116.75	—	—
13.55	9.70 / 16.65	1	—	1265	—	109.40 / 120.85	—	1
—	9.90 / 17.10	—	4	1270	129.18	113.35 / 124.95	2	—
11.12	6.65 / 16.35	2	2	1275	—	116.40 / 129.15	—	—
11.20	5.80 / 12.95	15	2	1280	—	120.75 / 133.90	—	—
—	4.75 / 14.10	—	21	1285	—	125.10 / 137.00	—	8
8.00	5.35 / 13.35	2	10	1290	—	129.50 / 141.95	—	5
—	2.04 / 10.40	—	17	1300	—	138.50 / 149.90	—	—
—	1.10 / 10.15	—	1	1310	—	145.80 / 159.40	—	6
—	0.69 / 9.05	—	1	1315	—	152.65 / 163.90	—	2
—	0.00 / 9.55	—	6	1320	—	157.35 / 167.75	—	6
—	3.65 / 7.25	—	1	1325	—	162.05 / 174.50	—	—
—	1.62 / 6.75	—	1	1330	—	166.75 / 176.25	—	—
—	0.00 / 12.60	—	11	1335	—	171.50 / 180.90	—	—
—	0.00 / 13.05	—	70	1340	—	176.35 / 188.40	—	2
—	0.00 / 11.45	—	1	1360	—	195.30 / 203.95	—	—
—	0.00 / 11.15	—	1	1400	—	233.40 / 244.25	—	—
1.38	0.73 / 3.25	7	3	1420	—	253.15 / 263.65	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 11,268 · put OI 11,367

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	278.10 / 290.40	—	100	880	1.06	0.70 / 1.43	3	213
—	261.05 / 272.60	—	134	900	1.33	0.89 / 1.93	10	302
—	249.10 / 261.10	—	32	910	1.49	1.06 / 1.71	9	110
—	239.40 / 251.40	—	49	920	—	1.21 / 2.41	—	43
—	229.50 / 241.70	—	42	930	2.00	1.10 / 2.64	2	58
220.88	220.15 / 232.05	2	90	940	2.10	1.69 / 2.75	2	338
—	210.60 / 222.45	—	28	950	2.70	1.95 / 3.45	5	175
—	201.15 / 212.95	—	42	960	3.10	2.21 / 3.80	9	225
—	191.25 / 205.70	—	13	970	4.05	3.15 / 4.20	4	70
—	182.50 / 194.10	—	31	980	4.10	3.45 / 4.80	18	141
—	173.10 / 184.50	—	20	990	5.60	4.05 / 5.65	7	466
—	167.00 / 175.95	—	81	1000	5.81	5.10 / 6.45	69	1,095
146.10	155.15 / 166.80	8	43	1010	6.65	5.00 / 7.35	4	231
—	147.80 / 157.70	—	44	1020	7.71	4.40 / 9.00	72	353
—	137.75 / 148.85	—	49	1030	8.99	7.20 / 10.25	17	143
135.95	129.65 / 140.15	4	48	1040	10.01	8.95 / 11.30	7	331
125.40	121.45 / 131.70	23	272	1050	11.62	9.80 / 12.60	28	262
119.40	113.40 / 123.40	12	387	1060	13.90	10.90 / 14.95	87	619
109.85	105.10 / 115.30	7	343	1070	15.51	12.55 / 18.60	34	356
—	97.90 / 107.70	—	39	1080	17.65	13.30 / 23.30	17	291
—	88.00 / 104.80	—	98	1090	20.15	14.10 / 24.10	18	228
83.90	86.00 / 92.80	3	106	1100	23.80	20.70 / 26.10	59	520
79.40	77.25 / 85.95	1	116	1110	29.20	24.15 / 27.65	12	280
77.17	70.95 / 79.95	1	76	1120	30.00	26.45 / 31.75	13	342
—	65.10 / 73.20	—	151	1130	33.88	30.35 / 35.65	5	129
62.00	60.95 / 66.40	2	78	1140	38.35	34.60 / 42.30	7	399
52.70	55.85 / 62.40	15	228	1150	43.48	36.90 / 46.65	109	595
50.90	46.10 / 60.15	21	257	1160	49.00	42.75 / 51.50	160	391
46.29	44.85 / 52.30	29	150	1170	53.04	49.15 / 55.10	24	200
42.00	38.60 / 47.60	199	231	1180	62.78	51.85 / 62.30	12	807
39.00	36.85 / 41.90	16	436	1190	68.70	58.80 / 67.85	8	213
34.90	34.00 / 37.25	350	672	1200	71.99	63.40 / 74.50	4	687
29.50	23.90 / 30.20	14	349	1220	—	81.55 / 89.05	—	218
22.21	20.20 / 25.85	47	401	1240	103.30	96.05 / 103.50	1	99
17.39	16.05 / 21.35	23	275	1260	119.37	106.10 / 119.10	2	73
14.03	12.40 / 15.30	26	428	1280	131.79	125.15 / 135.55	3	177
10.85	10.00 / 11.50	374	1,160	1300	—	141.95 / 152.95	—	43
8.95	7.25 / 11.55	12	389	1320	—	158.60 / 170.70	—	19
6.40	5.75 / 9.75	163	879	1340	—	178.45 / 189.35	—	37
4.80	3.00 / 7.65	20	1,019	1360	—	196.50 / 208.00	—	30
5.27	3.50 / 5.45	1	257	1380	—	213.95 / 228.00	—	10
3.09	2.70 / 3.70	5	591	1400	—	231.90 / 247.65	—	48
2.51	1.91 / 4.05	11	469	1420	—	251.80 / 267.65	—	—
—	1.64 / 3.40	—	565	1440	—	273.15 / 287.50	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on LLY

LLY options score LLY gamma walls LLY max pain LLY IV rank LLY put/call ratio LLY options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.