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

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 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,53331,0684,76435,821


LLY Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

LLY Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

LLY Sep 18, 2026 Exp. - Max Pain @ $1,100.00

Puts
Calls


LLY Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,800 C0.03-76.92%5037609-09LLY260918C01800000
1,780 C0.01-66.67%182709-09LLY260918C01780000
1,760 C0.03-88.00%265009-09LLY260918C01760000
1,740 C0.01-93.75%92809-09LLY260918C01740000
1,720 C0.13+333.33%118809-09LLY260918C01720000
1,700 C0.010.00%2016609-09LLY260918C01700000
1,680 C0.13+62.50%406709-09LLY260918C01680000
1,660 C0.01-75.00%6239409-09LLY260918C01660000
1,640 C0.010.00%2084509-09LLY260918C01640000
1,620 C0.01-75.00%685509-09LLY260918C01620000
1,600 C0.03-50.00%93876809-09LLY260918C01600000
1,580 C0.13+44.44%267709-09LLY260918C01580000
1,560 C0.13+550.00%130709-09LLY260918C01560000
1,540 C0.02-92.00%919009-09LLY260918C01540000
1,520 C0.13+333.33%123709-09LLY260918C01520000
1,500 C0.03-72.73%6181,13109-09LLY260918C01500000
1,480 C0.03-92.68%258609-08LLY260918C01480000
1,460 C0.05-61.54%152209-08LLY260918C01460000
1,440 C0.13-18.75%11,04009-08LLY260918C01440000
1,420 C0.29-42.00%234509-08LLY260918C01420000
1,400 C0.08+14.29%572,05409-09LLY260918C01400000
1,380 C0.10-64.29%430509-09LLY260918C01380000
1,360 C0.11-26.67%31,40909-09LLY260918C01360000
1,340 C0.15-48.28%1769909-09LLY260918C01340000
1,320 C0.20-39.39%292,90909-09LLY260918C01320000
1,310 C0.31-11.43%5826809-09LLY260918C01310000
1,305 C0.50+56.25%6523909-09LLY260918C01305000
1,300 C0.30-28.57%1652,10609-09LLY260918C01300000
1,295 C0.74-28.16%1609-08LLY260918C01295000
1,290 C0.45-15.09%554709-09LLY260918C01290000
1,285 C0.52-20.00%22209-09LLY260918C01285000
1,280 C0.36-50.68%7537909-09LLY260918C01280000
1,275 C0.89+11.25%512509-09LLY260918C01275000
1,270 C0.43-47.56%6462709-09LLY260918C01270000
1,265 C0.91-47.40%22609-08LLY260918C01265000
1,260 C0.67-39.09%101,36109-09LLY260918C01260000
1,255 C0.86-35.34%23309-09LLY260918C01255000
1,250 C0.80-30.43%2561809-09LLY260918C01250000
1,245 C0.97-42.94%2418109-09LLY260918C01245000
1,240 C1.12-28.66%5082709-09LLY260918C01240000
1,235 C1.27-26.59%29309-09LLY260918C01235000
1,230 C1.32-37.14%13473809-09LLY260918C01230000
1,225 C1.40-44.00%3517909-09LLY260918C01225000
1,220 C1.85-33.93%6211,69009-09LLY260918C01220000
1,215 C1.90-32.14%427009-09LLY260918C01215000
1,210 C2.31-34.93%9226909-09LLY260918C01210000
1,200 C3.00-33.04%4341,68109-09LLY260918C01200000
1,190 C4.24-29.33%7144509-09LLY260918C01190000
1,180 C5.40-28.29%6277409-09LLY260918C01180000
1,170 C7.25-14.71%4824509-09LLY260918C01170000
1,160 C10.03-17.79%3249809-09LLY260918C01160000
1,150 C12.45-11.70%12424809-09LLY260918C01150000
1,140 C15.95-16.10%18055009-09LLY260918C01140000
1,130 C21.25-3.41%10814809-09LLY260918C01130000
1,120 C25.20-5.97%10029309-09LLY260918C01120000
1,110 C36.00+7.46%1222409-09LLY260918C01110000
1,100 C40.90+3.26%559509-09LLY260918C01100000
1,090 C44.59-39.13%43709-08LLY260918C01090000
1,080 C55.77-1.29%1533909-09LLY260918C01080000
1,070 C61.20-31.95%314009-08LLY260918C01070000
1,060 C69.95-2.30%126809-09LLY260918C01060000
1,050 C78.50-1.69%724309-09LLY260918C01050000
1,040 C89.43-14.07%650909-08LLY260918C01040000
1,030 C94.78-18.29%85709-08LLY260918C01030000
1,020 C112.05+14.28%111709-09LLY260918C01020000
1,010 C117.45-30.26%23409-08LLY260918C01010000
1,000 C125.00-4.38%438609-09LLY260918C01000000
990 C157.74-5.43%113809-04LLY260918C00990000
980 C148.83-8.73%88409-09LLY260918C00980000
970 C175.45-14.52%18609-04LLY260918C00970000
960 C215.00-25.42%114908-31LLY260918C00960000
950 C193.03-16.09%118909-04LLY260918C00950000
940 C186.00-8.33%15209-08LLY260918C00940000
930 C255.65+2.97%45909-02LLY260918C00930000
920 C212.75+1.91%271709-09LLY260918C00920000
910 C223.30-15.50%44109-08LLY260918C00910000
900 C228.20-19.52%117309-09LLY260918C00900000
890 C365.00+9.01%14208-25LLY260918C00890000
880 C346.93+3.32%56608-12LLY260918C00880000
870 C255.00-16.73%17809-08LLY260918C00870000
860 C326.01-10.95%53008-14LLY260918C00860000
850 C316.53-14.37%12908-28LLY260918C00850000
840 C328.97-14.52%43008-28LLY260918C00840000
830 C299.03-7.17%15409-08LLY260918C00830000
820 C377.20+60.51%12708-26LLY260918C00820000
810 C308.20-1.09%11208-04LLY260918C00810000
800 C349.20-6.68%7314709-04LLY260918C00800000
790 C483.75+17.05%125208-19LLY260918C00790000
780 C450.17+4.51%16708-18LLY260918C00780000
770 C467.25+40.50%17508-13LLY260918C00770000
760 C513.25+11.08%17008-19LLY260918C00760000
750 C435.00-9.05%16809-02LLY260918C00750000
740 C482.14-0.34%108008-12LLY260918C00740000
730 C489.74+9.07%14308-10LLY260918C00730000
720 C439.56+61.04%11908-31LLY260918C00720000
710 C468.92-4.93%15308-07LLY260918C00710000
700 C466.90+2.37%1425809-02LLY260918C00700000
690 C532.00+104.62%15107-28LLY260918C00690000
680 C478.61-1.40%15208-31LLY260918C00680000
670 C500.67+1.14%32108-28LLY260918C00670000
660 C504.81+0.34%36609-02LLY260918C00660000
640 C531.25-18.02%212308-28LLY260918C00640000
620 C523.00-7.01%22009-04LLY260918C00620000
600 C688.80+13.91%144408-19LLY260918C00600000
590 C405.95+51.14%23311-10LLY260918C00590000
580 C623.76+103.21%21807-24LLY260918C00580000
570 C516.29+35.63%25306-03LLY260918C00570000
560 C644.20+62.06%11607-06LLY260918C00560000
550 C462.00+10.79%12111-11LLY260918C00550000
540 C658.90+45.53%13507-10LLY260918C00540000
530 C310.00-1.91%1610-14LLY260918C00530000
520 C659.25+41.88%21108-06LLY260918C00520000
510 C550.72+2.44%10802-23LLY260918C00510000
500 C760.38+69.92%102408-20LLY260918C00500000
490 C701.70+23.17%62208-26LLY260918C00490000
480 C278.20+17.76%2908-29LLY260918C00480000
470 C655.51-13.84%1509-09LLY260918C00470000
460 C665.25-13.80%1409-09LLY260918C00460000
450 C676.05-15.55%1909-08LLY260918C00450000
440 C282.15-0.30%2108-25LLY260918C00440000
430 C356.20+22.76%4509-17LLY260918C00430000
420 C319.05+11.93%2108-26LLY260918C00420000
410 C00%0LLY260918C00410000
400 C670.00+133.29%1406-02LLY260918C00400000
390 C659.20-1.41%51702-06LLY260918C00390000
380 C846.95+193.98%2407-02LLY260918C00380000
370 C688.80-2.01%1202-13LLY260918C00370000
360 C741.80+142.34%1302-04LLY260918C00360000
350 C00%0LLY260918C00350000
340 C718.000%1002-13LLY260918C00340000
330 C00%0LLY260918C00330000
320 C801.55-4.79%31509-08LLY260918C00320000
Puts
StrikePriceChangeVolOILastContract Name
1,800 P00%0LLY260918P01800000
1,780 P00%0LLY260918P01780000
1,760 P00%0LLY260918P01760000
1,740 P00%0LLY260918P01740000
1,720 P569.90+8.79%1007-21LLY260918P01720000
1,700 P479.850%2208-12LLY260918P01700000
1,680 P00%0LLY260918P01680000
1,660 P00%0LLY260918P01660000
1,640 P00%0LLY260918P01640000
1,620 P399.55+2.03%1208-12LLY260918P01620000
1,600 P574.250%1102-03LLY260918P01600000
1,580 P364.70-34.31%2108-11LLY260918P01580000
1,560 P338.10-1.80%1307-09LLY260918P01560000
1,540 P340.00-9.21%1108-10LLY260918P01540000
1,520 P372.45-3.81%2206-05LLY260918P01520000
1,500 P278.66-21.28%2208-18LLY260918P01500000
1,480 P321.89+23.02%1108-05LLY260918P01480000
1,460 P294.48+3.37%3308-28LLY260918P01460000
1,440 P274.50+14.38%3408-28LLY260918P01440000
1,420 P289.17+77.40%1509-08LLY260918P01420000
1,400 P269.15+27.40%1109-08LLY260918P01400000
1,380 P124.95+19.86%11708-20LLY260918P01380000
1,360 P112.00+1.96%402408-21LLY260918P01360000
1,340 P185.12+41.64%805508-31LLY260918P01340000
1,320 P88.03+16.06%18408-24LLY260918P01320000
1,310 P00%0LLY260918P01310000
1,305 P81.770%5508-24LLY260918P01305000
1,300 P155.82+5.54%110209-04LLY260918P01300000
1,295 P72.070%12608-24LLY260918P01295000
1,290 P137.85+10.92%12509-03LLY260918P01290000
1,285 P117.100%4208-28LLY260918P01285000
1,280 P146.39+7.66%22209-09LLY260918P01280000
1,275 P48.750%9408-25LLY260918P01275000
1,270 P113.82+3.73%46909-03LLY260918P01270000
1,265 P109.20+138.43%3508-31LLY260918P01265000
1,260 P125.28+6.08%14409-09LLY260918P01260000
1,255 P104.59+21.94%1309-03LLY260918P01255000
1,250 P126.80+2.46%59609-09LLY260918P01250000
1,245 P119.65+2.05%23809-09LLY260918P01245000
1,240 P114.65-0.30%210509-09LLY260918P01240000
1,235 P86.65+15.53%142609-04LLY260918P01235000
1,230 P103.07-2.52%214309-09LLY260918P01230000
1,225 P102.40-1.53%51009-09LLY260918P01225000
1,220 P99.45+1.77%427509-09LLY260918P01220000
1,215 P89.26-3.58%24109-09LLY260918P01215000
1,210 P87.33-7.47%310509-09LLY260918P01210000
1,200 P76.98-0.74%5038209-09LLY260918P01200000
1,190 P68.00-0.89%518109-09LLY260918P01190000
1,180 P58.83-4.23%124609-09LLY260918P01180000
1,170 P51.49-5.09%1516209-09LLY260918P01170000
1,160 P45.34-7.53%1852109-09LLY260918P01160000
1,150 P37.16-8.70%1069309-09LLY260918P01150000
1,140 P30.25-12.55%3273309-09LLY260918P01140000
1,130 P25.00-11.35%10452209-09LLY260918P01130000
1,120 P19.90+2.31%6656109-09LLY260918P01120000
1,110 P15.65-6.51%9432409-09LLY260918P01110000
1,100 P10.90-27.33%271,17709-09LLY260918P01100000
1,090 P8.90-18.35%8543909-09LLY260918P01090000
1,080 P6.90-13.97%5264409-09LLY260918P01080000
1,070 P5.20-27.78%5873409-09LLY260918P01070000
1,060 P3.80-27.62%17429609-09LLY260918P01060000
1,050 P3.00-24.81%881,14609-09LLY260918P01050000
1,040 P2.15-31.75%5172809-09LLY260918P01040000
1,030 P1.57-30.84%14652609-09LLY260918P01030000
1,020 P1.35-22.41%1045209-09LLY260918P01020000
1,010 P1.05-25.00%333709-09LLY260918P01010000
1,000 P0.69-34.91%62,37609-09LLY260918P01000000
990 P0.53-38.37%2339609-09LLY260918P00990000
980 P0.46-30.30%1027809-09LLY260918P00980000
970 P0.35-35.19%620909-09LLY260918P00970000
960 P0.50+47.06%1233809-08LLY260918P00960000
950 P0.89+140.54%123609-09LLY260918P00950000
940 P0.12-52.00%1643709-09LLY260918P00940000
930 P0.26-39.53%118609-08LLY260918P00930000
920 P0.97+385.00%133709-02LLY260918P00920000
910 P0.46-33.33%230109-03LLY260918P00910000
900 P0.07-73.08%1701,94609-09LLY260918P00900000
890 P0.31+158.33%421009-02LLY260918P00890000
880 P0.18+12.50%515109-08LLY260918P00880000
870 P0.15-40.00%127009-08LLY260918P00870000
860 P0.64+77.78%126809-09LLY260918P00860000
850 P0.19+11.76%343909-08LLY260918P00850000
840 P0.46+91.67%126809-08LLY260918P00840000
830 P0.14-17.65%844808-31LLY260918P00830000
820 P0.09+800.00%530308-31LLY260918P00820000
810 P0.53+960.00%232109-08LLY260918P00810000
800 P0.41+485.71%136809-03LLY260918P00800000
790 P0.020.00%1162809-09LLY260918P00790000
780 P0.01-66.67%192809-09LLY260918P00780000
770 P0.030.00%125209-09LLY260918P00770000
760 P0.03+200.00%4160609-08LLY260918P00760000
750 P0.10+233.33%5248009-08LLY260918P00750000
740 P0.12-40.00%4026109-08LLY260918P00740000
730 P0.13-98.65%840209-08LLY260918P00730000
720 P0.040.00%130409-09LLY260918P00720000
710 P0.02-66.67%131409-09LLY260918P00710000
700 P0.02-50.00%1959409-08LLY260918P00700000
690 P0.01-93.33%6920009-08LLY260918P00690000
680 P0.02-84.62%219609-08LLY260918P00680000
670 P0.070.00%126109-09LLY260918P00670000
660 P0.03-25.00%19351109-08LLY260918P00660000
640 P0.01-66.67%642909-08LLY260918P00640000
620 P0.03-40.00%147009-08LLY260918P00620000
600 P0.03+200.00%2399809-08LLY260918P00600000
590 P0.01-66.67%211309-09LLY260918P00590000
580 P0.06+20.00%812908-19LLY260918P00580000
570 P0.06+100.00%78909-08LLY260918P00570000
560 P0.02-84.62%5442209-08LLY260918P00560000
550 P0.010.00%3028409-08LLY260918P00550000
540 P0.01-50.00%324009-09LLY260918P00540000
530 P0.01-50.00%212009-08LLY260918P00530000
520 P0.07+250.00%234,62309-09LLY260918P00520000
510 P0.010.00%27974109-01LLY260918P00510000
500 P0.02+100.00%8231909-08LLY260918P00500000
490 P0.060.00%11,44509-04LLY260918P00490000
480 P0.01-75.00%6149909-08LLY260918P00480000
470 P0.01-93.75%529909-08LLY260918P00470000
460 P0.01-99.59%215409-08LLY260918P00460000
450 P0.01-50.00%136109-08LLY260918P00450000
440 P0.04+100.00%4133109-09LLY260918P00440000
430 P0.01-98.33%96209-08LLY260918P00430000
420 P0.01-99.59%284809-08LLY260918P00420000
410 P0.01-85.71%38309-09LLY260918P00410000
400 P0.010.00%29837609-01LLY260918P00400000
390 P0.01-91.67%12809-08LLY260918P00390000
380 P0.01-98.94%51009-08LLY260918P00380000
370 P0.01-98.00%103009-08LLY260918P00370000
360 P0.01-97.50%27109-08LLY260918P00360000
350 P0.01-96.15%81409-08LLY260918P00350000
340 P0.01-98.18%7909-08LLY260918P00340000
330 P0.61-57.64%84403-23LLY260918P00330000
320 P0.25-58.33%29307-28LLY260918P00320000


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