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 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2158,3891,7696,282


LLY Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

LLY Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

LLY Sep 25, 2026 Exp. - Max Pain @ $1,175.00

Puts
Calls


LLY Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,640 C0.31-8.82%39609-02LLY260925C01640000
1,620 C0.53+960.00%3234709-02LLY260925C01620000
1,600 C0.41+115.79%859309-01LLY260925C01600000
1,580 C0.91+9.64%168109-09LLY260925C01580000
1,560 C0.10-71.43%132309-09LLY260925C01560000
1,540 C0.20+1,900.00%1574309-08LLY260925C01540000
1,520 C0.19+5.56%113409-09LLY260925C01520000
1,500 C0.24-17.24%1458409-09LLY260925C01500000
1,480 C0.32-94.94%4811709-09LLY260925C01480000
1,460 C0.39+11.43%23409-02LLY260925C01460000
1,440 C0.57+3.64%211409-01LLY260925C01440000
1,420 C0.41-45.33%67009-08LLY260925C01420000
1,400 C0.34-32.00%50941309-08LLY260925C01400000
1,380 C0.66-49.62%3211509-04LLY260925C01380000
1,360 C0.50-23.08%3323209-09LLY260925C01360000
1,345 C1.20-39.39%41609-04LLY260925C01345000
1,340 C0.92-19.30%18209-08LLY260925C01340000
1,335 C1.16-26.11%19334609-04LLY260925C01335000
1,330 C1.35-29.32%942909-04LLY260925C01330000
1,325 C1.39-29.08%475609-04LLY260925C01325000
1,320 C0.82-18.81%27409-09LLY260925C01320000
1,315 C1.05-38.24%26309-08LLY260925C01315000
1,310 C1.78-31.01%263909-04LLY260925C01310000
1,305 C1.95-33.67%981509-04LLY260925C01305000
1,300 C0.98-38.36%310309-09LLY260925C01300000
1,295 C4.38-23.16%16609-02LLY260925C01295000
1,290 C4.00-36.00%27209-03LLY260925C01290000
1,285 C1.60-70.59%17109-08LLY260925C01285000
1,280 C1.41-62.99%68209-09LLY260925C01280000
1,275 C1.38-72.89%53609-09LLY260925C01275000
1,270 C3.56-43.49%511209-04LLY260925C01270000
1,265 C2.80-42.27%516309-08LLY260925C01265000
1,260 C3.05+2.69%211709-09LLY260925C01260000
1,255 C3.27-37.71%215409-08LLY260925C01255000
1,250 C3.05+16.86%78309-09LLY260925C01250000
1,245 C2.99-25.25%75409-09LLY260925C01245000
1,240 C3.25-27.78%25409-09LLY260925C01240000
1,235 C3.30-56.06%113309-09LLY260925C01235000
1,230 C4.00-27.27%142909-09LLY260925C01230000
1,225 C4.39-13.92%113909-09LLY260925C01225000
1,220 C5.95-17.59%214109-09LLY260925C01220000
1,215 C6.70-39.20%31909-08LLY260925C01215000
1,210 C5.95-25.63%38909-09LLY260925C01210000
1,205 C6.90-30.65%64909-09LLY260925C01205000
1,200 C7.50-14.77%3915609-09LLY260925C01200000
1,195 C10.70-25.17%41509-09LLY260925C01195000
1,190 C9.18-23.50%816509-09LLY260925C01190000
1,185 C10.55-7.94%4516309-09LLY260925C01185000
1,180 C12.00-19.19%113909-09LLY260925C01180000
1,175 C13.28-19.66%1511309-09LLY260925C01175000
1,170 C18.18+6.32%28909-09LLY260925C01170000
1,165 C14.67-19.22%43109-09LLY260925C01165000
1,160 C17.45-22.79%86509-09LLY260925C01160000
1,155 C18.83-0.11%94909-09LLY260925C01155000
1,150 C22.05-2.78%95509-09LLY260925C01150000
1,145 C27.90-19.13%31609-08LLY260925C01145000
1,140 C30.25+24.74%306409-09LLY260925C01140000
1,135 C30.90-1.12%52809-09LLY260925C01135000
1,130 C33.80+8.86%63909-09LLY260925C01130000
1,125 C33.31+0.94%92009-09LLY260925C01125000
1,120 C34.75-0.71%84609-09LLY260925C01120000
1,115 C36.65-34.20%71709-09LLY260925C01115000
1,110 C40.00-17.18%181309-09LLY260925C01110000
1,105 C51.00-11.78%2309-09LLY260925C01105000
1,100 C49.50-14.98%11209-08LLY260925C01100000
1,095 C48.86-25.19%12209-08LLY260925C01095000
1,090 C54.80-19.96%272009-09LLY260925C01090000
1,085 C58.95+5.91%1609-09LLY260925C01085000
1,080 C60.63-21.79%1209-09LLY260925C01080000
1,075 C102.00-1.98%2209-01LLY260925C01075000
1,070 C94.75-15.96%2909-03LLY260925C01070000
1,065 C00%0LLY260925C01065000
1,060 C98.65-14.33%2309-04LLY260925C01060000
1,055 C126.750%2109-01LLY260925C01055000
1,050 C123.65-20.77%8509-01LLY260925C01050000
1,045 C00%0LLY260925C01045000
1,040 C111.05-16.79%2409-04LLY260925C01040000
1,035 C137.85-31.08%4309-01LLY260925C01035000
1,030 C146.10+10.60%1209-02LLY260925C01030000
1,025 C108.93-45.40%2209-08LLY260925C01025000
1,020 C138.25-9.14%2409-03LLY260925C01020000
1,015 C208.60+17.27%2108-10LLY260925C01015000
1,010 C172.950%2009-02LLY260925C01010000
1,005 C00%0LLY260925C01005000
1,000 C165.50+0.91%1309-02LLY260925C01000000
995 C133.500%1109-09LLY260925C00995000
990 C170.60-39.76%2108-31LLY260925C00990000
985 C173.250%2108-31LLY260925C00985000
980 C169.45-42.19%2109-04LLY260925C00980000
975 C195.600%20509-01LLY260925C00975000
970 C200.90-13.16%10509-01LLY260925C00970000
965 C206.100%4209-01LLY260925C00965000
960 C169.67-7.85%1509-08LLY260925C00960000
955 C00%0LLY260925C00955000
950 C180.54-7.01%1509-09LLY260925C00950000
945 C179.320%1109-08LLY260925C00945000
940 C190.49+3.22%1109-09LLY260925C00940000
935 C232.000%1109-02LLY260925C00935000
930 C199.240%1109-08LLY260925C00930000
925 C00%0LLY260925C00925000
920 C238.500%2008-31LLY260925C00920000
915 C00%0LLY260925C00915000
910 C265.230%4409-01LLY260925C00910000
905 C00%0LLY260925C00905000
900 C00%0LLY260925C00900000
895 C00%0LLY260925C00895000
890 C00%0LLY260925C00890000
885 C00%0LLY260925C00885000
880 C308.750%2108-07LLY260925C00880000
875 C00%0LLY260925C00875000
870 C00%0LLY260925C00870000
865 C00%0LLY260925C00865000
860 C00%0LLY260925C00860000
855 C00%0LLY260925C00855000
850 C00%0LLY260925C00850000
845 C00%0LLY260925C00845000
840 C00%0LLY260925C00840000
835 C00%0LLY260925C00835000
830 C00%0LLY260925C00830000
825 C00%0LLY260925C00825000
820 C00%0LLY260925C00820000
815 C00%0LLY260925C00815000
810 C00%0LLY260925C00810000
805 C00%0LLY260925C00805000
800 C00%0LLY260925C00800000
795 C00%0LLY260925C00795000
790 C00%0LLY260925C00790000
785 C00%0LLY260925C00785000
780 C00%0LLY260925C00780000
770 C00%0LLY260925C00770000
760 C00%0LLY260925C00760000
750 C00%0LLY260925C00750000
740 C00%0LLY260925C00740000
730 C00%0LLY260925C00730000
720 C00%0LLY260925C00720000
710 C00%0LLY260925C00710000
700 C00%0LLY260925C00700000
690 C00%0LLY260925C00690000
680 C00%0LLY260925C00680000
670 C00%0LLY260925C00670000
660 C00%0LLY260925C00660000
650 C00%0LLY260925C00650000
640 C00%0LLY260925C00640000
630 C00%0LLY260925C00630000
620 C00%0LLY260925C00620000
610 C00%0LLY260925C00610000
Puts
StrikePriceChangeVolOILastContract Name
1,640 P480.08+0.27%1109-02LLY260925P01640000
1,620 P460.110%1009-02LLY260925P01620000
1,600 P00%0LLY260925P01600000
1,580 P00%0LLY260925P01580000
1,560 P00%0LLY260925P01560000
1,540 P00%0LLY260925P01540000
1,520 P00%0LLY260925P01520000
1,500 P00%0LLY260925P01500000
1,480 P00%0LLY260925P01480000
1,460 P240.350%2008-11LLY260925P01460000
1,440 P248.65+10.56%2008-17LLY260925P01440000
1,420 P206.100%10508-11LLY260925P01420000
1,400 P150.45-32.56%2608-19LLY260925P01400000
1,380 P170.800%12608-11LLY260925P01380000
1,360 P97.25-31.73%2708-19LLY260925P01360000
1,345 P00%0LLY260925P01345000
1,340 P213.29+116.98%11309-09LLY260925P01340000
1,335 P00%0LLY260925P01335000
1,330 P00%0LLY260925P01330000
1,325 P88.600%201008-21LLY260925P01325000
1,320 P152.20+17.57%2608-28LLY260925P01320000
1,315 P00%0LLY260925P01315000
1,310 P75.910%4208-21LLY260925P01310000
1,305 P124.35+5.69%2208-27LLY260925P01305000
1,300 P173.57+30.50%2209-09LLY260925P01300000
1,295 P66.050%2108-20LLY260925P01295000
1,290 P146.60+31.54%11309-04LLY260925P01290000
1,285 P142.37+5.93%11709-04LLY260925P01285000
1,280 P137.50+38.16%11309-04LLY260925P01280000
1,275 P114.68+115.16%21109-01LLY260925P01275000
1,270 P142.92+141.83%12109-09LLY260925P01270000
1,265 P138.07+55.40%13409-09LLY260925P01265000
1,260 P110.19+10.01%11009-03LLY260925P01260000
1,255 P135.15+22.12%13309-09LLY260925P01255000
1,250 P106.17+33.23%101209-04LLY260925P01250000
1,245 P103.90+19.43%23909-04LLY260925P01245000
1,240 P120.14+45.24%22109-08LLY260925P01240000
1,235 P103.19-6.66%24509-09LLY260925P01235000
1,230 P70.00-3.45%11809-02LLY260925P01230000
1,225 P85.87+9.07%23309-04LLY260925P01225000
1,220 P98.87+15.30%25309-09LLY260925P01220000
1,215 P91.15+65.58%124409-08LLY260925P01215000
1,210 P86.50+17.30%405409-08LLY260925P01210000
1,205 P84.20+17.84%21909-08LLY260925P01205000
1,200 P79.55-5.69%22209-09LLY260925P01200000
1,195 P50.57-7.30%11609-02LLY260925P01195000
1,190 P70.52-6.14%22609-09LLY260925P01190000
1,185 P67.64+15.78%63109-08LLY260925P01185000
1,180 P63.95+15.33%35809-08LLY260925P01180000
1,175 P62.30+19.12%17409-08LLY260925P01175000
1,170 P55.58-9.26%125609-09LLY260925P01170000
1,165 P52.55-1.59%915109-09LLY260925P01165000
1,160 P52.70+22.56%118309-08LLY260925P01160000
1,155 P45.74-2.99%29009-09LLY260925P01155000
1,150 P46.13+4.06%315609-09LLY260925P01150000
1,145 P40.49-4.89%51709-09LLY260925P01145000
1,140 P37.38-6.67%910809-09LLY260925P01140000
1,135 P35.30+0.14%45609-09LLY260925P01135000
1,130 P33.99-7.43%1818809-09LLY260925P01130000
1,125 P28.25-12.08%88609-09LLY260925P01125000
1,120 P27.45-8.04%1717309-09LLY260925P01120000
1,115 P24.75-8.84%134409-09LLY260925P01115000
1,110 P22.75-10.61%126709-09LLY260925P01110000
1,105 P22.30-5.51%1488309-09LLY260925P01105000
1,100 P18.95-11.66%5530209-09LLY260925P01100000
1,095 P16.75-18.49%25109-09LLY260925P01095000
1,090 P16.82-3.72%2320109-09LLY260925P01090000
1,085 P13.50-15.36%158009-09LLY260925P01085000
1,080 P13.00-8.64%126509-09LLY260925P01080000
1,075 P11.05-3.49%137109-09LLY260925P01075000
1,070 P12.45+38.80%486809-08LLY260925P01070000
1,065 P8.65-18.40%3115309-09LLY260925P01065000
1,060 P8.87-0.22%358009-09LLY260925P01060000
1,055 P7.30-9.77%27009-09LLY260925P01055000
1,050 P7.07+2.46%1215309-09LLY260925P01050000
1,045 P5.43-17.73%12909-09LLY260925P01045000
1,040 P6.05+2.54%611109-09LLY260925P01040000
1,035 P5.48-7.12%11609-09LLY260925P01035000
1,030 P4.85+52.04%375109-08LLY260925P01030000
1,025 P3.38-23.18%323109-09LLY260925P01025000
1,020 P3.33-15.70%15709-09LLY260925P01020000
1,015 P3.75-3.60%51109-08LLY260925P01015000
1,010 P3.00+28.21%13309-08LLY260925P01010000
1,005 P3.23+15.36%403309-08LLY260925P01005000
1,000 P2.12-10.17%27609-09LLY260925P01000000
995 P2.89-6.77%216209-08LLY260925P00995000
990 P2.22+5.71%21309-08LLY260925P00990000
985 P1.30-35.00%27509-09LLY260925P00985000
980 P2.03+113.68%105709-08LLY260925P00980000
975 P1.19-22.22%21509-01LLY260925P00975000
970 P0.97-33.56%257209-09LLY260925P00970000
965 P1.16-75.58%341908-31LLY260925P00965000
960 P1.27+23.30%12009-01LLY260925P00960000
955 P0.70-29.29%2509-09LLY260925P00955000
950 P3.65+421.43%12609-08LLY260925P00950000
945 P1.03-79.64%6308-31LLY260925P00945000
940 P0.48-5.88%21809-09LLY260925P00940000
935 P0.93+2.20%201408-31LLY260925P00935000
930 P0.83-65.84%241208-31LLY260925P00930000
925 P0.98+48.48%14508-31LLY260925P00925000
920 P0.73+1.39%21608-31LLY260925P00920000
915 P0.66-8.33%27508-31LLY260925P00915000
910 P0.60-11.76%82008-31LLY260925P00910000
905 P0.43-31.75%501109-01LLY260925P00905000
900 P0.46-4.17%12208-25LLY260925P00900000
895 P0.500%16808-27LLY260925P00895000
890 P0.45-56.73%136809-09LLY260925P00890000
885 P1.09+319.23%5609-09LLY260925P00885000
880 P0.21-65.00%243709-09LLY260925P00880000
875 P0.29-92.23%63909-08LLY260925P00875000
870 P0.22-78.64%141209-08LLY260925P00870000
865 P0.33+65.00%11309-09LLY260925P00865000
860 P0.16-60.98%142009-09LLY260925P00860000
855 P0.01-95.83%22109-09LLY260925P00855000
850 P0.15-25.00%8918609-09LLY260925P00850000
845 P0.05-61.54%138809-09LLY260925P00845000
840 P0.32+128.57%124409-09LLY260925P00840000
835 P0.11-42.11%152509-09LLY260925P00835000
830 P0.10-33.33%267909-09LLY260925P00830000
825 P0.260.00%264709-09LLY260925P00825000
820 P0.12-25.00%367209-09LLY260925P00820000
815 P0.15-58.33%110209-09LLY260925P00815000
810 P0.05+400.00%2610509-09LLY260925P00810000
805 P0.07-63.16%2213509-08LLY260925P00805000
800 P0.07+600.00%307309-09LLY260925P00800000
795 P0.16+220.00%1110109-09LLY260925P00795000
790 P0.06-68.42%183209-09LLY260925P00790000
785 P0.07+40.00%176609-09LLY260925P00785000
780 P0.08+33.33%521809-09LLY260925P00780000
770 P0.02-71.43%196609-09LLY260925P00770000
760 P0.13+18.18%7910009-08LLY260925P00760000
750 P0.06-82.35%32309-08LLY260925P00750000
740 P0.15+36.36%358409-02LLY260925P00740000
730 P0.11+1,000.00%514909-02LLY260925P00730000
720 P0.04+300.00%7230609-09LLY260925P00720000
710 P0.10+233.33%324509-02LLY260925P00710000
700 P0.02+100.00%285409-01LLY260925P00700000
690 P0.06+20.00%511909-04LLY260925P00690000
680 P0.06-14.29%52309-04LLY260925P00680000
670 P0.05+25.00%54009-04LLY260925P00670000
660 P0.06+20.00%146609-09LLY260925P00660000
650 P0.03+200.00%4047809-09LLY260925P00650000
640 P0.10+100.00%24809-08LLY260925P00640000
630 P0.25+2,400.00%114408-21LLY260925P00630000
620 P0.05-50.00%203609-09LLY260925P00620000
610 P0.01-85.71%23508-12LLY260925P00610000


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