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 Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2097,1421,6555,033


LLY Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

LLY Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

LLY Oct 2, 2026 Exp. - Max Pain @ $1,180.00

Puts
Calls


LLY Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,640 C0.19-53.66%67709-02LLY261002C01640000
1,620 C0.500.00%3497809-09LLY261002C01620000
1,600 C1.16+141.67%4895609-03LLY261002C01600000
1,580 C0.93+342.86%124509-09LLY261002C01580000
1,560 C0.13-53.57%135809-09LLY261002C01560000
1,540 C1.08-1.82%274309-09LLY261002C01540000
1,520 C0.64+113.33%4710509-02LLY261002C01520000
1,500 C0.19-62.75%1749209-09LLY261002C01500000
1,480 C0.39-2.50%259509-09LLY261002C01480000
1,460 C0.63+10.53%323209-01LLY261002C01460000
1,440 C0.41-56.38%179109-04LLY261002C01440000
1,420 C0.51-56.78%87409-08LLY261002C01420000
1,400 C0.64-28.89%125409-09LLY261002C01400000
1,380 C0.91-41.67%15709-09LLY261002C01380000
1,360 C0.91-32.59%17109-09LLY261002C01360000
1,345 C1.32-2.94%64109-09LLY261002C01345000
1,340 C1.75-59.30%67409-08LLY261002C01340000
1,335 C1.70-55.84%82609-08LLY261002C01335000
1,330 C1.70-25.76%84609-08LLY261002C01330000
1,325 C1.59-6.47%12609-09LLY261002C01325000
1,320 C1.80-48.57%236409-09LLY261002C01320000
1,315 C4.20-21.50%121709-03LLY261002C01315000
1,310 C4.63+44.69%62809-08LLY261002C01310000
1,305 C2.63-25.92%305409-08LLY261002C01305000
1,300 C2.50-63.66%369409-08LLY261002C01300000
1,295 C4.82-32.11%56309-04LLY261002C01295000
1,290 C7.85-35.39%23209-02LLY261002C01290000
1,285 C8.55-31.87%65209-02LLY261002C01285000
1,280 C3.91-8.00%158609-09LLY261002C01280000
1,275 C3.61-39.83%178109-09LLY261002C01275000
1,270 C3.73-50.33%1010409-09LLY261002C01270000
1,265 C5.45-12.10%114209-09LLY261002C01265000
1,260 C5.98+18.18%99209-09LLY261002C01260000
1,255 C5.01-40.71%55409-09LLY261002C01255000
1,250 C4.90-22.83%2418509-09LLY261002C01250000
1,245 C5.74-56.91%21509-09LLY261002C01245000
1,240 C6.25-14.03%238409-09LLY261002C01240000
1,235 C8.85-1.45%102209-09LLY261002C01235000
1,230 C7.07-29.51%1168609-09LLY261002C01230000
1,225 C10.82+8.20%64209-09LLY261002C01225000
1,220 C8.67-10.16%586809-09LLY261002C01220000
1,215 C9.48-38.04%52509-09LLY261002C01215000
1,210 C9.60-16.67%11609-09LLY261002C01210000
1,205 C11.64-10.46%187109-09LLY261002C01205000
1,200 C11.30-20.08%327709-09LLY261002C01200000
1,195 C16.23-20.44%83009-08LLY261002C01195000
1,190 C15.23-4.51%63709-09LLY261002C01190000
1,185 C14.65-21.19%911609-09LLY261002C01185000
1,180 C17.85-8.70%85709-09LLY261002C01180000
1,175 C22.28+6.65%37309-09LLY261002C01175000
1,170 C24.75+17.86%21309-09LLY261002C01170000
1,165 C24.71-30.88%162509-09LLY261002C01165000
1,160 C24.53-5.11%194209-09LLY261002C01160000
1,155 C25.49-4.24%52509-09LLY261002C01155000
1,150 C29.60-1.50%164709-09LLY261002C01150000
1,145 C31.89-18.44%637909-08LLY261002C01145000
1,140 C36.55+2.38%182109-09LLY261002C01140000
1,135 C35.03-1.13%21209-09LLY261002C01135000
1,130 C33.35-10.83%71109-09LLY261002C01130000
1,125 C35.90-6.02%995909-09LLY261002C01125000
1,120 C41.01+2.53%102209-09LLY261002C01120000
1,115 C40.90-8.91%212109-09LLY261002C01115000
1,110 C47.48-20.20%201409-09LLY261002C01110000
1,105 C46.60-35.90%2209-09LLY261002C01105000
1,100 C53.00-34.57%61309-08LLY261002C01100000
1,095 C58.65-40.73%21409-09LLY261002C01095000
1,090 C58.34-15.14%2409-08LLY261002C01090000
1,085 C182.970%2108-25LLY261002C01085000
1,080 C67.75-27.29%2209-09LLY261002C01080000
1,075 C112.20-20.59%20509-01LLY261002C01075000
1,070 C100.60-13.43%2709-03LLY261002C01070000
1,065 C121.20-39.79%10609-01LLY261002C01065000
1,060 C77.97-27.10%1309-08LLY261002C01060000
1,055 C129.600%20509-01LLY261002C01055000
1,050 C133.15-4.17%22609-01LLY261002C01050000
1,045 C120.15-13.16%2809-03LLY261002C01045000
1,040 C104.300%2109-09LLY261002C01040000
1,035 C141.60+10.75%4309-01LLY261002C01035000
1,030 C132.650%2108-31LLY261002C01030000
1,025 C00%0LLY261002C01025000
1,020 C136.60-14.68%2109-04LLY261002C01020000
1,015 C114.31-21.54%1609-08LLY261002C01015000
1,010 C180.95+20.43%2409-02LLY261002C01010000
1,005 C00%0LLY261002C01005000
1,000 C138.85-12.86%2809-09LLY261002C01000000
995 C184.90+12.68%2709-01LLY261002C00995000
990 C00%0LLY261002C00990000
985 C00%0LLY261002C00985000
980 C00%0LLY261002C00980000
975 C190.050%434308-31LLY261002C00975000
970 C00%0LLY261002C00970000
965 C276.450%2108-24LLY261002C00965000
960 C00%0LLY261002C00960000
955 C00%0LLY261002C00955000
950 C294.950%2108-24LLY261002C00950000
945 C00%0LLY261002C00945000
940 C00%0LLY261002C00940000
935 C00%0LLY261002C00935000
930 C00%0LLY261002C00930000
925 C00%0LLY261002C00925000
920 C239.750%2008-31LLY261002C00920000
915 C00%0LLY261002C00915000
910 C00%0LLY261002C00910000
905 C00%0LLY261002C00905000
900 C00%0LLY261002C00900000
895 C00%0LLY261002C00895000
890 C00%0LLY261002C00890000
885 C00%0LLY261002C00885000
880 C00%0LLY261002C00880000
875 C00%0LLY261002C00875000
870 C00%0LLY261002C00870000
865 C00%0LLY261002C00865000
860 C00%0LLY261002C00860000
855 C00%0LLY261002C00855000
850 C00%0LLY261002C00850000
845 C00%0LLY261002C00845000
840 C00%0LLY261002C00840000
835 C00%0LLY261002C00835000
830 C00%0LLY261002C00830000
825 C00%0LLY261002C00825000
820 C00%0LLY261002C00820000
815 C352.280%2009-01LLY261002C00815000
810 C00%0LLY261002C00810000
805 C00%0LLY261002C00805000
800 C00%0LLY261002C00800000
795 C00%0LLY261002C00795000
790 C00%0LLY261002C00790000
785 C00%0LLY261002C00785000
780 C00%0LLY261002C00780000
770 C00%0LLY261002C00770000
760 C00%0LLY261002C00760000
750 C00%0LLY261002C00750000
740 C00%0LLY261002C00740000
730 C00%0LLY261002C00730000
720 C00%0LLY261002C00720000
710 C00%0LLY261002C00710000
700 C00%0LLY261002C00700000
690 C00%0LLY261002C00690000
680 C00%0LLY261002C00680000
670 C00%0LLY261002C00670000
660 C00%0LLY261002C00660000
650 C00%0LLY261002C00650000
640 C00%0LLY261002C00640000
630 C00%0LLY261002C00630000
620 C00%0LLY261002C00620000
610 C00%0LLY261002C00610000
Puts
StrikePriceChangeVolOILastContract Name
1,640 P477.050%2009-01LLY261002P01640000
1,620 P00%0LLY261002P01620000
1,600 P00%0LLY261002P01600000
1,580 P00%0LLY261002P01580000
1,560 P00%0LLY261002P01560000
1,540 P00%0LLY261002P01540000
1,520 P00%0LLY261002P01520000
1,500 P00%0LLY261002P01500000
1,480 P00%0LLY261002P01480000
1,460 P00%0LLY261002P01460000
1,440 P185.90+3.71%8408-25LLY261002P01440000
1,420 P166.950%422108-25LLY261002P01420000
1,400 P00%0LLY261002P01400000
1,380 P125.770%4408-20LLY261002P01380000
1,360 P110.360%2208-20LLY261002P01360000
1,345 P00%0LLY261002P01345000
1,340 P89.000%2108-19LLY261002P01340000
1,335 P154.800%4208-27LLY261002P01335000
1,330 P95.550%4208-21LLY261002P01330000
1,325 P90.650%2108-25LLY261002P01325000
1,320 P112.400%10208-18LLY261002P01320000
1,315 P153.650%2009-01LLY261002P01315000
1,310 P169.83+29.42%3609-04LLY261002P01310000
1,305 P125.840%6608-27LLY261002P01305000
1,300 P125.80+1.63%2609-02LLY261002P01300000
1,295 P70.45-8.03%41408-25LLY261002P01295000
1,290 P150.18+30.31%21309-04LLY261002P01290000
1,285 P115.98+61.98%11708-27LLY261002P01285000
1,280 P138.59+29.34%1809-04LLY261002P01280000
1,275 P134.82+15.82%11509-04LLY261002P01275000
1,270 P129.65+40.74%13209-04LLY261002P01270000
1,265 P92.50+54.12%25309-02LLY261002P01265000
1,260 P131.55+24.42%2709-08LLY261002P01260000
1,255 P98.77+105.77%11009-01LLY261002P01255000
1,250 P105.55+6.66%1509-03LLY261002P01250000
1,245 P106.26+22.42%21309-04LLY261002P01245000
1,240 P121.28+0.76%11609-09LLY261002P01240000
1,235 P115.03+16.96%24109-08LLY261002P01235000
1,230 P110.43+13.26%121309-08LLY261002P01230000
1,225 P106.85+196.81%1709-08LLY261002P01225000
1,220 P105.06+17.82%13109-08LLY261002P01220000
1,215 P100.16+3.50%15709-09LLY261002P01215000
1,210 P65.27+7.25%52008-28LLY261002P01210000
1,205 P63.96+28.05%17609-02LLY261002P01205000
1,200 P86.28+21.09%312009-08LLY261002P01200000
1,195 P79.87+42.19%45809-08LLY261002P01195000
1,190 P76.74+19.51%17709-08LLY261002P01190000
1,185 P67.50+5.30%102609-09LLY261002P01185000
1,180 P64.05+12.57%1013309-09LLY261002P01180000
1,175 P68.46+19.27%27609-08LLY261002P01175000
1,170 P57.70-14.58%42409-09LLY261002P01170000
1,165 P53.00-13.84%186909-09LLY261002P01165000
1,160 P55.10-2.91%37409-09LLY261002P01160000
1,155 P42.78+11.46%34109-04LLY261002P01155000
1,150 P50.30+1.62%27309-09LLY261002P01150000
1,145 P46.80-6.01%65309-09LLY261002P01145000
1,140 P42.67+2.45%58209-09LLY261002P01140000
1,135 P37.30-10.85%64309-09LLY261002P01135000
1,130 P34.10-10.97%28409-09LLY261002P01130000
1,125 P35.95-8.41%111709-09LLY261002P01125000
1,120 P33.95+0.47%612609-09LLY261002P01120000
1,115 P31.15-2.41%79309-09LLY261002P01115000
1,110 P29.80-12.09%711309-09LLY261002P01110000
1,105 P26.68+0.30%112809-09LLY261002P01105000
1,100 P25.92+5.15%1914409-09LLY261002P01100000
1,095 P23.07+0.09%112709-09LLY261002P01095000
1,090 P21.57-0.60%112009-09LLY261002P01090000
1,085 P20.20+25.31%37109-08LLY261002P01085000
1,080 P20.75-8.59%53309-09LLY261002P01080000
1,075 P13.15+0.77%89309-04LLY261002P01075000
1,070 P15.54-10.02%146209-09LLY261002P01070000
1,065 P10.45-6.11%122609-02LLY261002P01065000
1,060 P12.20-0.08%35209-09LLY261002P01060000
1,055 P12.47+37.33%2609-08LLY261002P01055000
1,050 P10.35-1.43%56209-09LLY261002P01050000
1,045 P9.63+35.83%7309-08LLY261002P01045000
1,040 P8.85+36.57%134909-08LLY261002P01040000
1,035 P7.35-21.89%34509-09LLY261002P01035000
1,030 P8.50+51.79%254409-08LLY261002P01030000
1,025 P6.54-17.63%46609-09LLY261002P01025000
1,020 P7.93+60.20%102909-08LLY261002P01020000
1,015 P6.30+22.33%744108-31LLY261002P01015000
1,010 P4.84-18.24%41709-09LLY261002P01010000
1,005 P4.10-12.95%31609-09LLY261002P01005000
1,000 P4.26-5.75%14409-09LLY261002P01000000
995 P4.50+48.03%122909-08LLY261002P00995000
990 P3.49-8.64%2809-09LLY261002P00990000
985 P2.00-22.78%12009-03LLY261002P00985000
980 P2.72-0.73%23909-09LLY261002P00980000
975 P2.90+7.81%12009-08LLY261002P00975000
970 P2.75+85.81%55509-08LLY261002P00970000
965 P2.29+57.93%2159109-08LLY261002P00965000
960 P1.75-6.91%1509-09LLY261002P00960000
955 P1.09-37.36%322009-03LLY261002P00955000
950 P1.77+80.61%733509-08LLY261002P00950000
945 P1.24+34.78%257409-04LLY261002P00945000
940 P1.30+27.45%33409-08LLY261002P00940000
935 P0.86-41.10%51509-04LLY261002P00935000
930 P1.10-5.17%52709-08LLY261002P00930000
925 P0.72-45.45%633109-04LLY261002P00925000
920 P0.71-40.83%122409-04LLY261002P00920000
915 P1.21+137.25%16908-31LLY261002P00915000
910 P0.78-30.36%52309-01LLY261002P00910000
905 P1.03+5.10%52409-01LLY261002P00905000
900 P0.65-8.45%14709-09LLY261002P00900000
895 P0.52-38.82%42409-09LLY261002P00895000
890 P0.44+10.00%173009-09LLY261002P00890000
885 P0.53-53.91%100509-04LLY261002P00885000
880 P0.80+31.15%21309-02LLY261002P00880000
875 P0.33-85.40%246609-09LLY261002P00875000
870 P0.34-42.37%201809-09LLY261002P00870000
865 P0.30-41.18%61209-09LLY261002P00865000
860 P0.35-28.57%17309-09LLY261002P00860000
855 P0.29-81.65%243609-09LLY261002P00855000
850 P0.22-31.25%794709-09LLY261002P00850000
845 P0.21-12.50%804609-09LLY261002P00845000
840 P0.21-41.67%3637209-09LLY261002P00840000
835 P0.20-66.10%232209-09LLY261002P00835000
830 P0.17-34.62%126709-09LLY261002P00830000
825 P0.14-39.13%384709-09LLY261002P00825000
820 P0.21-16.00%244409-09LLY261002P00820000
815 P0.01-96.15%218609-09LLY261002P00815000
810 P0.11-56.00%94509-09LLY261002P00810000
805 P0.090.00%444209-09LLY261002P00805000
800 P0.16-27.27%20921809-09LLY261002P00800000
795 P0.08-91.11%333109-09LLY261002P00795000
790 P0.15-80.26%91409-09LLY261002P00790000
785 P0.080%232009-09LLY261002P00785000
780 P0.08-86.44%7023109-09LLY261002P00780000
770 P0.15+50.00%456009-09LLY261002P00770000
760 P0.07-22.22%586109-09LLY261002P00760000
750 P0.11-42.11%124309-09LLY261002P00750000
740 P0.03+200.00%993309-09LLY261002P00740000
730 P0.08+33.33%533809-09LLY261002P00730000
720 P0.130.00%14012209-09LLY261002P00720000
710 P0.07-46.15%2038509-09LLY261002P00710000
700 P0.13+116.67%693809-09LLY261002P00700000
690 P0.03-70.00%383609-09LLY261002P00690000
680 P0.07+40.00%763309-09LLY261002P00680000
670 P0.13+30.00%1094709-09LLY261002P00670000
660 P0.13+225.00%134609-09LLY261002P00660000
650 P0.13+18.18%334509-09LLY261002P00650000
640 P0.03-25.00%112109-09LLY261002P00640000
630 P0.03-25.00%247609-09LLY261002P00630000
620 P0.03-76.92%385409-09LLY261002P00620000
610 P0.13+333.33%104609-09LLY261002P00610000


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