Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

LLY
Eli Lilly & Co.
stock NYSE

At Close
Mar 4, 2026 3:59:56 PM EST
1003.64USD-0.406%(-4.09)1,965,539
0.00Bid   0.00Ask   0.00Spread
Pre-market
Mar 4, 2026 9:25:30 AM EST
1007.97USD+0.024%(+0.24)5,796
After-hours
Mar 4, 2026 4:57:30 PM EST
1000.00USD-0.363%(-3.64)18,557
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Mar 6, 2026Mar 13, 2026Mar 20, 2026Mar 27, 2026Apr 2, 2026Apr 10, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Mar 6, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
97611,4712,3429,611


LLY Mar 6, 2026 Exp. - Volume by Strike
Puts
Calls

LLY Mar 6, 2026 Exp. - Open Interest by Strike

Puts
Calls

LLY Mar 6, 2026 Exp. - Max Pain @ $1,015.00

Puts
Calls


LLY Mar 6, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,420.00 C0.27-3.57%1802-23LLY260306C01420000
1,400.00 C0.05+400.00%2802-26LLY260306C01400000
1,380.00 C0.650%1101-30LLY260306C01380000
1,360.00 C0.01-95.83%101003-02LLY260306C01360000
1,340.00 C0.01-96.15%553603-02LLY260306C01340000
1,320.00 C0.03-88.00%512003-02LLY260306C01320000
1,300.00 C0.01-80.00%15003-03LLY260306C01300000
1,280.00 C0.40+53.85%11402-23LLY260306C01280000
1,260.00 C1.80-67.15%10602-09LLY260306C01260000
1,250.00 C0.60+93.55%17602-27LLY260306C01250000
1,240.00 C0.50-59.02%23802-23LLY260306C01240000
1,230.00 C0.36-90.14%23603-02LLY260306C01230000
1,220.00 C0.35-25.53%45402-27LLY260306C01220000
1,210.00 C0.09-84.21%64303-02LLY260306C01210000
1,200.00 C0.18+38.46%1650603-02LLY260306C01200000
1,190.00 C0.35-10.26%65403-02LLY260306C01190000
1,180.00 C0.44-56.00%315802-25LLY260306C01180000
1,175.00 C0.34-8.11%81703-02LLY260306C01175000
1,170.00 C0.08-84.00%623503-02LLY260306C01170000
1,165.00 C0.05-91.07%122203-02LLY260306C01165000
1,160.00 C0.15+114.29%195303-03LLY260306C01160000
1,155.00 C0.11-86.25%255803-02LLY260306C01155000
1,150.00 C0.02-81.82%2236403-03LLY260306C01150000
1,145.00 C0.18-74.29%678603-02LLY260306C01145000
1,140.00 C0.08-55.56%331803-03LLY260306C01140000
1,135.00 C0.05-82.14%265903-03LLY260306C01135000
1,130.00 C0.12-55.56%1514403-03LLY260306C01130000
1,125.00 C0.15-53.13%2131803-03LLY260306C01125000
1,120.00 C0.10-77.78%9477603-03LLY260306C01120000
1,115.00 C0.21-57.14%3110203-03LLY260306C01115000
1,110.00 C0.31-62.20%44853803-03LLY260306C01110000
1,105.00 C0.34-57.50%42545903-03LLY260306C01105000
1,100.00 C0.36-67.27%7401,28103-03LLY260306C01100000
1,095.00 C0.69-40.00%5622703-03LLY260306C01095000
1,090.00 C0.52-64.14%4616903-03LLY260306C01090000
1,085.00 C0.69-65.50%17329303-03LLY260306C01085000
1,080.00 C0.81-65.53%32360303-03LLY260306C01080000
1,075.00 C1.00-62.26%859803-03LLY260306C01075000
1,070.00 C1.23-59.27%22954203-03LLY260306C01070000
1,067.50 C1.64-53.14%1054803-03LLY260306C01067500
1,065.00 C1.77-56.30%12711903-03LLY260306C01065000
1,062.50 C1.87-59.87%2185703-03LLY260306C01062500
1,060.00 C2.08-57.11%20331703-03LLY260306C01060000
1,057.50 C2.50-50.98%838703-03LLY260306C01057500
1,055.00 C2.71-54.83%7412603-03LLY260306C01055000
1,050.00 C3.00-55.56%23940403-03LLY260306C01050000
1,045.00 C3.90-54.39%389003-03LLY260306C01045000
1,040.00 C4.80-53.62%24425403-03LLY260306C01040000
1,037.50 C5.55-43.08%92203-03LLY260306C01037500
1,035.00 C5.58-49.27%7220103-03LLY260306C01035000
1,032.50 C6.79-46.95%88403-03LLY260306C01032500
1,030.00 C7.34-44.39%15919003-03LLY260306C01030000
1,027.50 C9.75-32.34%102903-03LLY260306C01027500
1,025.00 C8.90-40.67%10913803-03LLY260306C01025000
1,022.50 C10.50-37.65%101503-03LLY260306C01022500
1,020.00 C10.73-40.39%10741003-03LLY260306C01020000
1,017.50 C11.10-40.16%323003-03LLY260306C01017500
1,015.00 C13.80-29.23%34048603-03LLY260306C01015000
1,012.50 C14.90-32.27%172303-03LLY260306C01012500
1,010.00 C15.00-31.82%18916603-03LLY260306C01010000
1,005.00 C18.00-32.84%43139503-03LLY260306C01005000
1,000.00 C19.35-31.75%22013103-03LLY260306C01000000
995.00 C24.20-26.29%404103-03LLY260306C00995000
990.00 C25.90-37.59%3311403-03LLY260306C00990000
985.00 C29.33-30.00%393103-03LLY260306C00985000
980.00 C34.50-20.93%518503-03LLY260306C00980000
975.00 C35.85-24.84%214303-03LLY260306C00975000
970.00 C39.12-21.76%15503-03LLY260306C00970000
965.00 C42.90-32.28%11203-03LLY260306C00965000
960.00 C46.09-24.79%110403-03LLY260306C00960000
955.00 C56.75-28.16%41003-03LLY260306C00955000
950.00 C61.75-9.66%103903-03LLY260306C00950000
945.00 C116.350%5502-03LLY260306C00945000
940.00 C66.30-22.12%4903-03LLY260306C00940000
935.00 C76.05-15.08%2103-03LLY260306C00935000
930.00 C73.07-44.90%1503-03LLY260306C00930000
925.00 C85.80-21.89%6403-03LLY260306C00925000
920.00 C106.50-6.46%21403-02LLY260306C00920000
915.00 C93.25-20.82%21203-03LLY260306C00915000
910.00 C100.40-13.56%21003-03LLY260306C00910000
905.00 C155.60+36.73%1202-17LLY260306C00905000
900.00 C108.73-18.34%91703-03LLY260306C00900000
895.00 C00%0LLY260306C00895000
890.00 C124.80-23.81%1202-20LLY260306C00890000
885.00 C00%0LLY260306C00885000
880.00 C151.43+13.60%3902-27LLY260306C00880000
875.00 C00%0LLY260306C00875000
870.00 C144.13-22.57%4302-26LLY260306C00870000
865.00 C00%0LLY260306C00865000
860.00 C160.81-8.94%1402-18LLY260306C00860000
855.00 C165.950%1101-28LLY260306C00855000
850.00 C166.26-27.05%1202-20LLY260306C00850000
845.00 C198.450%1101-30LLY260306C00845000
840.00 C205.700%1101-30LLY260306C00840000
835.00 C00%0LLY260306C00835000
830.00 C00%0LLY260306C00830000
825.00 C217.350%1101-30LLY260306C00825000
820.00 C00%0LLY260306C00820000
810.00 C00%0LLY260306C00810000
800.00 C245.95+2.78%1202-13LLY260306C00800000
790.00 C00%0LLY260306C00790000
780.00 C273.850%1102-05LLY260306C00780000
770.00 C00%0LLY260306C00770000
760.00 C00%0LLY260306C00760000
750.00 C00%0LLY260306C00750000
740.00 C00%0LLY260306C00740000
730.00 C278.57-5.89%2203-03LLY260306C00730000
720.00 C288.55-6.77%2103-03LLY260306C00720000
710.00 C00%0LLY260306C00710000
700.00 C333.170%1002-25LLY260306C00700000
690.00 C00%0LLY260306C00690000
680.00 C00%0LLY260306C00680000
670.00 C00%0LLY260306C00670000
660.00 C00%0LLY260306C00660000
650.00 C00%0LLY260306C00650000
640.00 C00%0LLY260306C00640000
630.00 C00%0LLY260306C00630000
620.00 C00%0LLY260306C00620000
610.00 C00%0LLY260306C00610000
600.00 C00%0LLY260306C00600000
590.00 C00%0LLY260306C00590000
580.00 C448.00-6.27%1202-18LLY260306C00580000
570.00 C00%0LLY260306C00570000
560.00 C00%0LLY260306C00560000
Puts
StrikePriceChangeVolOILastContract Name
1,420.00 P00%0LLY260306P01420000
1,400.00 P305.15-16.24%1102-04LLY260306P01400000
1,380.00 P00%0LLY260306P01380000
1,360.00 P324.220%2101-27LLY260306P01360000
1,340.00 P298.500%2002-13LLY260306P01340000
1,320.00 P00%0LLY260306P01320000
1,300.00 P252.200%1102-05LLY260306P01300000
1,280.00 P219.150%1102-05LLY260306P01280000
1,260.00 P199.700%1102-05LLY260306P01260000
1,250.00 P00%0LLY260306P01250000
1,240.00 P00%0LLY260306P01240000
1,230.00 P00%0LLY260306P01230000
1,220.00 P00%0LLY260306P01220000
1,210.00 P198.60+65.64%1102-05LLY260306P01210000
1,200.00 P155.40+6.08%1102-23LLY260306P01200000
1,190.00 P148.700%1002-13LLY260306P01190000
1,180.00 P00%0LLY260306P01180000
1,175.00 P00%0LLY260306P01175000
1,170.00 P119.20-0.08%2302-13LLY260306P01170000
1,165.00 P00%0LLY260306P01165000
1,160.00 P156.15+7.52%3303-03LLY260306P01160000
1,155.00 P151.17+7.79%3403-03LLY260306P01155000
1,150.00 P106.95+1.33%2802-13LLY260306P01150000
1,145.00 P00%0LLY260306P01145000
1,140.00 P96.800%2102-09LLY260306P01140000
1,135.00 P94.55-7.98%5303-02LLY260306P01135000
1,130.00 P98.05+14.41%2202-12LLY260306P01130000
1,125.00 P73.95-29.17%2202-24LLY260306P01125000
1,120.00 P86.90-25.66%21102-10LLY260306P01120000
1,115.00 P79.30-16.53%8203-02LLY260306P01115000
1,110.00 P73.80-18.09%6703-02LLY260306P01110000
1,105.00 P87.50+36.98%5903-02LLY260306P01105000
1,100.00 P81.00+50.14%1902-26LLY260306P01100000
1,095.00 P97.47+36.61%2803-03LLY260306P01095000
1,090.00 P89.96+34.93%5703-03LLY260306P01090000
1,085.00 P81.18+64.50%71003-03LLY260306P01085000
1,080.00 P42.13+8.03%221502-27LLY260306P01080000
1,075.00 P37.41-21.19%1703-02LLY260306P01075000
1,070.00 P46.93-21.50%22203-02LLY260306P01070000
1,067.50 P39.95+29.71%2302-27LLY260306P01067500
1,065.00 P38.14+0.50%14803-02LLY260306P01065000
1,062.50 P58.00+20.56%11403-03LLY260306P01062500
1,060.00 P60.85+33.85%13303-03LLY260306P01060000
1,057.50 P40.15-17.39%2302-27LLY260306P01057500
1,055.00 P48.45+21.28%33203-03LLY260306P01055000
1,050.00 P44.99+18.08%136603-03LLY260306P01050000
1,045.00 P40.75+16.43%45403-03LLY260306P01045000
1,040.00 P36.30+12.80%48003-03LLY260306P01040000
1,037.50 P19.25+12.90%72503-02LLY260306P01037500
1,035.00 P43.95+69.36%25203-03LLY260306P01035000
1,032.50 P35.34+56.03%62303-03LLY260306P01032500
1,030.00 P30.10+38.33%628303-03LLY260306P01030000
1,027.50 P29.25+23.16%41103-03LLY260306P01027500
1,025.00 P22.95+6.20%135203-03LLY260306P01025000
1,022.50 P21.61+54.36%463403-02LLY260306P01022500
1,020.00 P20.75+8.24%8041303-03LLY260306P01020000
1,017.50 P21.80+24.64%57803-03LLY260306P01017500
1,015.00 P20.79+26.00%3814503-03LLY260306P01015000
1,012.50 P20.68+29.25%114703-03LLY260306P01012500
1,010.00 P17.30+20.98%91552503-03LLY260306P01010000
1,005.00 P14.74+20.13%16418103-03LLY260306P01005000
1,000.00 P12.55+21.26%22968203-03LLY260306P01000000
995.00 P10.90+20.71%709603-03LLY260306P00995000
990.00 P8.92+19.73%9091,33003-03LLY260306P00990000
985.00 P7.68+54.53%5056103-03LLY260306P00985000
980.00 P6.55+36.46%11135503-03LLY260306P00980000
975.00 P5.28+18.65%13564103-03LLY260306P00975000
970.00 P4.42+19.46%22755503-03LLY260306P00970000
965.00 P3.95+23.44%10510003-03LLY260306P00965000
960.00 P3.10+16.98%16451003-03LLY260306P00960000
955.00 P2.56+8.47%2619703-03LLY260306P00955000
950.00 P2.05+1.99%8325803-03LLY260306P00950000
945.00 P1.65+3.12%3011403-03LLY260306P00945000
940.00 P1.32+3.94%8124903-03LLY260306P00940000
935.00 P1.13+11.88%226303-03LLY260306P00935000
930.00 P0.89-1.11%6222103-03LLY260306P00930000
925.00 P0.80+40.35%1619203-03LLY260306P00925000
920.00 P0.40-31.03%235703-03LLY260306P00920000
915.00 P0.55+44.74%40746903-03LLY260306P00915000
910.00 P0.39-2.50%41645703-03LLY260306P00910000
905.00 P0.77+175.00%73803-03LLY260306P00905000
900.00 P0.22-21.43%19727403-03LLY260306P00900000
895.00 P0.21-8.70%152503-03LLY260306P00895000
890.00 P0.50+400.00%48203-03LLY260306P00890000
885.00 P0.54-16.92%244702-26LLY260306P00885000
880.00 P0.18-59.09%25703-03LLY260306P00880000
875.00 P0.21-43.24%23710403-03LLY260306P00875000
870.00 P0.25+25.00%15103-03LLY260306P00870000
865.00 P0.07+16.67%28729403-03LLY260306P00865000
860.00 P0.73+97.30%183502-27LLY260306P00860000
855.00 P0.27-61.43%11802-23LLY260306P00855000
850.00 P0.05-50.00%103703-03LLY260306P00850000
845.00 P0.18-76.00%381102-25LLY260306P00845000
840.00 P0.05-58.33%53903-03LLY260306P00840000
835.00 P0.02-88.24%12203-03LLY260306P00835000
830.00 P0.04-20.00%11410903-03LLY260306P00830000
825.00 P0.20-71.83%13303-03LLY260306P00825000
820.00 P0.420%2102-17LLY260306P00820000
810.00 P0.430%2102-17LLY260306P00810000
800.00 P0.01-95.00%203603-03LLY260306P00800000
790.00 P0.30+150.00%2502-20LLY260306P00790000
780.00 P0.780%4002-09LLY260306P00780000
770.00 P0.730%21602-09LLY260306P00770000
760.00 P0.01-98.08%21902-19LLY260306P00760000
750.00 P0.02-86.67%187103-02LLY260306P00750000
740.00 P0.20-59.18%102802-20LLY260306P00740000
730.00 P0.15-6.25%11202-25LLY260306P00730000
720.00 P0.20-62.26%22202-09LLY260306P00720000
710.00 P00%0LLY260306P00710000
700.00 P0.08+166.67%222102-20LLY260306P00700000
690.00 P00%0LLY260306P00690000
680.00 P00%0LLY260306P00680000
670.00 P00%0LLY260306P00670000
660.00 P0.70+133.33%2402-12LLY260306P00660000
650.00 P0.01-75.00%512703-03LLY260306P00650000
640.00 P0.01-90.91%21502-18LLY260306P00640000
630.00 P0.57-43.00%515603-02LLY260306P00630000
620.00 P0.08-55.56%3811703-02LLY260306P00620000
610.00 P0.01-98.11%256503-03LLY260306P00610000
600.00 P0.01-85.71%4118603-03LLY260306P00600000
590.00 P0.01-92.86%1912103-03LLY260306P00590000
580.00 P0.01-93.33%478803-03LLY260306P00580000
570.00 P0.01-87.50%4710003-03LLY260306P00570000
560.00 P0.01-66.67%2312703-03LLY260306P00560000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC