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

LLY
Eli Lilly & Co.
stock NYSE

At Close
Sep 10, 2026 3:59:52 PM EDT
1123.00USD-0.108%(-1.21)1,989,422
1120.00Bid   1123.76Ask   3.76Spread
Pre-market
Sep 10, 2026 9:29:30 AM EDT
1130.90USD+0.595%(+6.69)13,813
After-hours
Sep 10, 2026 4:51:30 PM EDT
1123.25USD+0.022%(+0.25)566,346
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Sep 11, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
31512,7302,35410,857


LLY Sep 11, 2026 Exp. - Volume by Strike
Puts
Calls

LLY Sep 11, 2026 Exp. - Open Interest by Strike

Puts
Calls

LLY Sep 11, 2026 Exp. - Max Pain @ $1,155.00

Puts
Calls


LLY Sep 11, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,640.00 C0.01-92.86%582309-08LLY260911C01640000
1,620.00 C0.13-69.77%396709-09LLY260911C01620000
1,600.00 C0.16-52.94%122208-21LLY260911C01600000
1,580.00 C0.34-10.53%22208-26LLY260911C01580000
1,560.00 C0.39-48.00%110108-25LLY260911C01560000
1,540.00 C0.80+185.71%15308-26LLY260911C01540000
1,520.00 C0.14+600.00%15509-01LLY260911C01520000
1,500.00 C0.03-94.00%3709-08LLY260911C01500000
1,480.00 C0.15-70.00%18909-01LLY260911C01480000
1,460.00 C0.03-40.00%141,55409-08LLY260911C01460000
1,440.00 C0.16-87.69%11009-01LLY260911C01440000
1,420.00 C0.03-90.63%32009-09LLY260911C01420000
1,400.00 C0.01-91.67%2543609-09LLY260911C01400000
1,380.00 C0.02-81.82%777909-08LLY260911C01380000
1,360.00 C0.05-87.18%319009-09LLY260911C01360000
1,355.00 C0.07-82.93%1424609-09LLY260911C01355000
1,350.00 C0.01-97.56%112509-09LLY260911C01350000
1,345.00 C0.07-46.15%55509-09LLY260911C01345000
1,340.00 C0.17+30.77%219209-09LLY260911C01340000
1,335.00 C0.13-86.73%12309-09LLY260911C01335000
1,330.00 C0.13+550.00%71409-09LLY260911C01330000
1,325.00 C0.01-85.71%293309-09LLY260911C01325000
1,320.00 C0.13-53.57%45809-09LLY260911C01320000
1,315.00 C0.13-80.30%11609-09LLY260911C01315000
1,310.00 C0.01-90.00%216109-09LLY260911C01310000
1,305.00 C0.13+62.50%11809-09LLY260911C01305000
1,300.00 C0.06-40.00%2344509-09LLY260911C01300000
1,295.00 C0.05-96.67%86309-09LLY260911C01295000
1,290.00 C0.130.00%16109-09LLY260911C01290000
1,285.00 C0.08+100.00%1311209-09LLY260911C01285000
1,280.00 C0.04-78.95%238109-09LLY260911C01280000
1,275.00 C0.02-91.30%105609-09LLY260911C01275000
1,270.00 C0.13-23.53%14231309-09LLY260911C01270000
1,265.00 C0.16-27.27%64309-09LLY260911C01265000
1,260.00 C0.08-65.22%8311709-09LLY260911C01260000
1,255.00 C0.13-40.91%79009-09LLY260911C01255000
1,250.00 C0.08-33.33%12645609-09LLY260911C01250000
1,245.00 C0.53-57.60%156409-04LLY260911C01245000
1,240.00 C0.05-72.22%15920509-09LLY260911C01240000
1,235.00 C0.24-55.56%13709-09LLY260911C01235000
1,230.00 C0.10-56.52%176709-09LLY260911C01230000
1,225.00 C0.17-37.04%169209-09LLY260911C01225000
1,220.00 C0.08-72.41%3614209-09LLY260911C01220000
1,215.00 C0.14-26.32%1010409-09LLY260911C01215000
1,210.00 C0.16-69.23%1619709-09LLY260911C01210000
1,207.50 C0.36-32.08%15909-09LLY260911C01207500
1,205.00 C0.22-60.71%278909-09LLY260911C01205000
1,202.50 C0.42-35.38%55109-09LLY260911C01202500
1,200.00 C0.24-66.67%47459609-09LLY260911C01200000
1,197.50 C0.28-65.85%145209-09LLY260911C01197500
1,195.00 C0.21-76.40%796809-09LLY260911C01195000
1,192.50 C0.32-69.23%603809-09LLY260911C01192500
1,190.00 C0.42-56.70%8715509-09LLY260911C01190000
1,187.50 C0.40-66.39%162909-09LLY260911C01187500
1,185.00 C0.31-75.20%17025709-09LLY260911C01185000
1,182.50 C0.46-66.42%138109-09LLY260911C01182500
1,180.00 C0.60-59.73%11353409-09LLY260911C01180000
1,177.50 C0.56-65.00%1044909-09LLY260911C01177500
1,175.00 C0.77-57.92%18124609-09LLY260911C01175000
1,172.50 C0.89-62.61%303809-09LLY260911C01172500
1,170.00 C0.85-63.04%15930509-09LLY260911C01170000
1,167.50 C1.16-60.68%61009-09LLY260911C01167500
1,165.00 C1.29-51.14%22426709-09LLY260911C01165000
1,162.50 C1.80-46.43%273509-09LLY260911C01162500
1,160.00 C1.50-52.08%26020309-09LLY260911C01160000
1,157.50 C2.16-48.94%281409-09LLY260911C01157500
1,155.00 C2.30-51.06%8712109-09LLY260911C01155000
1,152.50 C2.97-39.39%453609-09LLY260911C01152500
1,150.00 C3.20-37.25%37529009-09LLY260911C01150000
1,145.00 C4.31-31.70%777609-09LLY260911C01145000
1,140.00 C4.95-39.26%18816909-09LLY260911C01140000
1,135.00 C7.45-25.50%808209-09LLY260911C01135000
1,130.00 C9.10-19.40%1037409-09LLY260911C01130000
1,125.00 C11.40-17.39%1279209-09LLY260911C01125000
1,120.00 C14.88-5.22%367309-09LLY260911C01120000
1,115.00 C17.00-26.09%23509-09LLY260911C01115000
1,110.00 C25.00+17.65%72209-09LLY260911C01110000
1,105.00 C27.85-38.32%3909-08LLY260911C01105000
1,100.00 C28.50-9.52%162409-09LLY260911C01100000
1,095.00 C49.65-34.63%101009-03LLY260911C01095000
1,090.00 C38.33-9.60%1409-09LLY260911C01090000
1,085.00 C52.70+5.93%1209-09LLY260911C01085000
1,080.00 C46.000.00%232009-09LLY260911C01080000
1,075.00 C52.000%2109-09LLY260911C01075000
1,070.00 C66.30-12.99%3409-09LLY260911C01070000
1,065.00 C131.51+5.72%10308-26LLY260911C01065000
1,060.00 C85.70-18.22%2209-04LLY260911C01060000
1,055.00 C00%0LLY260911C01055000
1,050.00 C116.05+2.34%21009-02LLY260911C01050000
1,045.00 C00%0LLY260911C01045000
1,040.00 C104.10-15.43%3409-04LLY260911C01040000
1,035.00 C150.00+17.19%2409-02LLY260911C01035000
1,030.00 C133.800%4109-01LLY260911C01030000
1,025.00 C160.250%2109-02LLY260911C01025000
1,020.00 C125.900%2108-03LLY260911C01020000
1,015.00 C169.850%6309-02LLY260911C01015000
1,010.00 C136.10-22.01%2209-03LLY260911C01010000
1,005.00 C179.700%2109-02LLY260911C01005000
1,000.00 C133.50+8.54%1609-09LLY260911C01000000
995.00 C189.800%6309-02LLY260911C00995000
990.00 C178.450%2109-01LLY260911C00990000
985.00 C226.000%1108-10LLY260911C00985000
980.00 C151.16-21.43%1109-08LLY260911C00980000
975.00 C00%0LLY260911C00975000
970.00 C00%0LLY260911C00970000
965.00 C00%0LLY260911C00965000
960.00 C00%0LLY260911C00960000
955.00 C00%0LLY260911C00955000
950.00 C231.66+10.21%1108-06LLY260911C00950000
945.00 C00%0LLY260911C00945000
940.00 C240.05+3.87%2209-02LLY260911C00940000
935.00 C227.00-13.69%1109-02LLY260911C00935000
930.00 C191.97-43.48%1109-08LLY260911C00930000
925.00 C00%0LLY260911C00925000
920.00 C213.07+3.17%10209-08LLY260911C00920000
915.00 C00%0LLY260911C00915000
910.00 C00%0LLY260911C00910000
905.00 C312.41+41.72%1108-18LLY260911C00905000
900.00 C266.20-0.49%22309-02LLY260911C00900000
895.00 C00%0LLY260911C00895000
890.00 C237.470%1109-09LLY260911C00890000
885.00 C242.500%3309-09LLY260911C00885000
880.00 C248.20+4.29%2209-09LLY260911C00880000
875.00 C00%0LLY260911C00875000
870.00 C00%0LLY260911C00870000
865.00 C00%0LLY260911C00865000
860.00 C267.710%1109-09LLY260911C00860000
855.00 C270.55-8.46%1109-09LLY260911C00855000
850.00 C276.950%5509-09LLY260911C00850000
845.00 C00%0LLY260911C00845000
840.00 C00%0LLY260911C00840000
835.00 C00%0LLY260911C00835000
830.00 C00%0LLY260911C00830000
825.00 C382.200%121208-26LLY260911C00825000
820.00 C00%0LLY260911C00820000
815.00 C00%0LLY260911C00815000
810.00 C00%0LLY260911C00810000
805.00 C00%0LLY260911C00805000
800.00 C00%0LLY260911C00800000
795.00 C00%0LLY260911C00795000
790.00 C337.460%1109-09LLY260911C00790000
785.00 C342.490%3309-09LLY260911C00785000
780.00 C00%0LLY260911C00780000
770.00 C374.610%5009-04LLY260911C00770000
760.00 C367.70-4.27%1209-09LLY260911C00760000
750.00 C376.940%5509-09LLY260911C00750000
740.00 C405.450%6009-04LLY260911C00740000
730.00 C414.550%1009-04LLY260911C00730000
720.00 C424.170%1009-04LLY260911C00720000
710.00 C434.190%2009-04LLY260911C00710000
700.00 C00%0LLY260911C00700000
690.00 C00%0LLY260911C00690000
680.00 C00%0LLY260911C00680000
670.00 C474.590%5009-04LLY260911C00670000
660.00 C484.100%3009-04LLY260911C00660000
650.00 C00%0LLY260911C00650000
640.00 C505.350%6009-04LLY260911C00640000
630.00 C514.430%1009-04LLY260911C00630000
620.00 C524.050%1009-04LLY260911C00620000
610.00 C534.090%2009-04LLY260911C00610000
Puts
StrikePriceChangeVolOILastContract Name
1,640.00 P00%0LLY260911P01640000
1,620.00 P00%0LLY260911P01620000
1,600.00 P456.040%1009-04LLY260911P01600000
1,580.00 P00%0LLY260911P01580000
1,560.00 P00%0LLY260911P01560000
1,540.00 P00%0LLY260911P01540000
1,520.00 P258.250%2008-21LLY260911P01520000
1,500.00 P226.200%2008-19LLY260911P01500000
1,480.00 P00%0LLY260911P01480000
1,460.00 P255.30+7.40%2108-12LLY260911P01460000
1,440.00 P00%0LLY260911P01440000
1,420.00 P00%0LLY260911P01420000
1,400.00 P186.250%201008-11LLY260911P01400000
1,380.00 P167.500%16808-11LLY260911P01380000
1,360.00 P171.45+87.27%161108-27LLY260911P01360000
1,355.00 P00%0LLY260911P01355000
1,350.00 P00%0LLY260911P01350000
1,345.00 P00%0LLY260911P01345000
1,340.00 P161.10+15.07%1108-27LLY260911P01340000
1,335.00 P00%0LLY260911P01335000
1,330.00 P77.300%2108-20LLY260911P01330000
1,325.00 P88.350%1108-24LLY260911P01325000
1,320.00 P84.90-1.62%1608-24LLY260911P01320000
1,315.00 P00%0LLY260911P01315000
1,310.00 P00%0LLY260911P01310000
1,305.00 P123.80+102.85%2308-27LLY260911P01305000
1,300.00 P155.00+40.91%1109-04LLY260911P01300000
1,295.00 P115.61+82.49%3408-27LLY260911P01295000
1,290.00 P104.55+62.60%3408-27LLY260911P01290000
1,285.00 P99.90+0.91%2708-27LLY260911P01285000
1,280.00 P128.32+12.03%1309-03LLY260911P01280000
1,275.00 P103.25-14.95%1509-02LLY260911P01275000
1,270.00 P98.30+6.93%23209-02LLY260911P01270000
1,265.00 P86.95+28.62%2708-27LLY260911P01265000
1,260.00 P103.35+33.35%31808-31LLY260911P01260000
1,255.00 P89.84-8.80%11709-01LLY260911P01255000
1,250.00 P107.10+13.82%11609-04LLY260911P01250000
1,245.00 P102.16+19.92%32709-04LLY260911P01245000
1,240.00 P97.12+8.19%32309-04LLY260911P01240000
1,235.00 P107.34+24.67%2109-09LLY260911P01235000
1,230.00 P107.85+53.74%31409-08LLY260911P01230000
1,225.00 P100.96+39.01%4209-08LLY260911P01225000
1,220.00 P98.13+5.89%3309-09LLY260911P01220000
1,215.00 P93.19+35.06%61109-08LLY260911P01215000
1,210.00 P76.91-8.28%1109-09LLY260911P01210000
1,207.50 P79.90+23.04%21209-08LLY260911P01207500
1,205.00 P80.78+60.63%11409-09LLY260911P01205000
1,202.50 P00%0LLY260911P01202500
1,200.00 P72.27-1.00%1409-09LLY260911P01200000
1,197.50 P35.200%7708-27LLY260911P01197500
1,195.00 P66.24+16.01%13009-08LLY260911P01195000
1,192.50 P70.10+36.38%2109-08LLY260911P01192500
1,190.00 P49.55+12.00%193009-04LLY260911P01190000
1,187.50 P49.71+11.58%52209-04LLY260911P01187500
1,185.00 P59.90+22.87%102209-08LLY260911P01185000
1,182.50 P51.16+12.39%51109-09LLY260911P01182500
1,180.00 P53.98-3.09%44109-09LLY260911P01180000
1,177.50 P41.800%2009-04LLY260911P01177500
1,175.00 P52.05-5.88%38209-09LLY260911P01175000
1,172.50 P34.200%8809-03LLY260911P01172500
1,170.00 P46.15-3.99%924809-09LLY260911P01170000
1,167.50 P31.190%25009-04LLY260911P01167500
1,165.00 P41.45-5.75%328509-09LLY260911P01165000
1,162.50 P27.57+24.75%1809-04LLY260911P01162500
1,160.00 P27.00-35.33%1013309-09LLY260911P01160000
1,157.50 P20.65-19.30%6409-04LLY260911P01157500
1,155.00 P34.67+15.72%118409-09LLY260911P01155000
1,152.50 P20.90-12.37%1209-08LLY260911P01152500
1,150.00 P29.17-10.25%1514109-09LLY260911P01150000
1,145.00 P23.32-23.31%1310309-09LLY260911P01145000
1,140.00 P18.90-21.25%724509-09LLY260911P01140000
1,135.00 P17.74-14.67%4112609-09LLY260911P01135000
1,130.00 P13.37-24.76%2212009-09LLY260911P01130000
1,125.00 P11.45-28.66%10123309-09LLY260911P01125000
1,120.00 P9.00-27.59%5924209-09LLY260911P01120000
1,115.00 P7.25-34.68%2915809-09LLY260911P01115000
1,110.00 P5.64-28.61%6922409-09LLY260911P01110000
1,105.00 P4.25-41.54%1613409-09LLY260911P01105000
1,100.00 P3.32-43.05%11029709-09LLY260911P01100000
1,095.00 P2.65-43.62%3824609-09LLY260911P01095000
1,090.00 P2.00-47.23%4917409-09LLY260911P01090000
1,085.00 P1.32-55.10%1827109-09LLY260911P01085000
1,080.00 P1.08-53.85%17635209-09LLY260911P01080000
1,075.00 P1.05-42.93%4416109-09LLY260911P01075000
1,070.00 P0.49-67.55%13214109-09LLY260911P01070000
1,065.00 P0.37-66.36%1096809-09LLY260911P01065000
1,060.00 P0.31-60.76%29527509-09LLY260911P01060000
1,055.00 P0.42-46.15%9634509-09LLY260911P01055000
1,050.00 P0.21-40.00%10817609-09LLY260911P01050000
1,045.00 P0.15-57.14%1065009-09LLY260911P01045000
1,040.00 P0.11-63.33%4540409-09LLY260911P01040000
1,035.00 P0.24-29.41%1027009-08LLY260911P01035000
1,030.00 P0.11-50.00%8814709-09LLY260911P01030000
1,025.00 P0.05-72.22%277009-09LLY260911P01025000
1,020.00 P0.07-53.33%126709-09LLY260911P01020000
1,015.00 P0.13-38.10%17509-09LLY260911P01015000
1,010.00 P0.26-18.75%564909-03LLY260911P01010000
1,005.00 P0.09-40.00%317009-08LLY260911P01005000
1,000.00 P0.03-62.50%654109-09LLY260911P01000000
995.00 P0.01-97.30%2512409-08LLY260911P00995000
990.00 P0.08-11.11%356509-08LLY260911P00990000
985.00 P0.25-77.06%1608-28LLY260911P00985000
980.00 P0.14-72.00%174809-01LLY260911P00980000
975.00 P0.38-49.33%103208-31LLY260911P00975000
970.00 P0.05-89.36%17209-03LLY260911P00970000
965.00 P0.16-79.75%564708-31LLY260911P00965000
960.00 P0.02-50.00%3909-09LLY260911P00960000
955.00 P0.04-55.56%7809-04LLY260911P00955000
950.00 P0.01-80.00%15609-09LLY260911P00950000
945.00 P0.05-54.55%802509-04LLY260911P00945000
940.00 P0.17-58.54%161909-08LLY260911P00940000
935.00 P0.04-96.00%2253809-08LLY260911P00935000
930.00 P0.03-97.22%22309-08LLY260911P00930000
925.00 P0.10-52.38%12209-01LLY260911P00925000
920.00 P10.10+100,900.00%23208-31LLY260911P00920000
915.00 P0.200.00%261208-31LLY260911P00915000
910.00 P0.07-65.00%103408-31LLY260911P00910000
905.00 P0.05-37.50%2609-08LLY260911P00905000
900.00 P0.06-45.45%121909-08LLY260911P00900000
895.00 P0.01-90.91%2315109-08LLY260911P00895000
890.00 P0.030.00%43609-09LLY260911P00890000
885.00 P0.04+300.00%216009-08LLY260911P00885000
880.00 P0.02-50.00%21909-04LLY260911P00880000
875.00 P0.13+62.50%61509-01LLY260911P00875000
870.00 P0.11+120.00%11309-04LLY260911P00870000
865.00 P0.01-92.31%11009-08LLY260911P00865000
860.00 P0.05-50.00%203609-08LLY260911P00860000
855.00 P2.01+3,920.00%28309-04LLY260911P00855000
850.00 P0.04-50.00%31409-01LLY260911P00850000
845.00 P0.02-77.78%10010309-09LLY260911P00845000
840.00 P0.03-85.00%103309-04LLY260911P00840000
835.00 P0.77+3,750.00%318709-08LLY260911P00835000
830.00 P00%0LLY260911P00830000
825.00 P00%0LLY260911P00825000
820.00 P0.03-40.00%953409-01LLY260911P00820000
815.00 P0.04-95.51%83409-08LLY260911P00815000
810.00 P0.08-46.67%81708-17LLY260911P00810000
805.00 P0.04-33.33%118409-09LLY260911P00805000
800.00 P0.03-25.00%1211609-09LLY260911P00800000
795.00 P0.40+1,900.00%1209-09LLY260911P00795000
790.00 P0.05-44.44%12409-08LLY260911P00790000
785.00 P0.150%451608-28LLY260911P00785000
780.00 P0.20+42.86%344208-31LLY260911P00780000
770.00 P0.01-75.00%69809-09LLY260911P00770000
760.00 P0.01-50.00%112909-09LLY260911P00760000
750.00 P0.01-85.71%248509-08LLY260911P00750000
740.00 P0.03-80.00%416209-01LLY260911P00740000
730.00 P0.20+1,900.00%314309-03LLY260911P00730000
720.00 P0.29+866.67%335909-03LLY260911P00720000
710.00 P0.03+50.00%1155909-01LLY260911P00710000
700.00 P0.06+100.00%6641,49908-31LLY260911P00700000
690.00 P0.020.00%115409-03LLY260911P00690000
680.00 P0.010.00%325409-08LLY260911P00680000
670.00 P0.05+400.00%1822309-04LLY260911P00670000
660.00 P0.01-75.00%921209-04LLY260911P00660000
650.00 P0.060%481708-11LLY260911P00650000
640.00 P0.070%201008-11LLY260911P00640000
630.00 P0.070.00%14808-11LLY260911P00630000
620.00 P0.06-45.45%10608-11LLY260911P00620000
610.00 P0.12+1,100.00%1609-02LLY260911P00610000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC