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 9, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
752,3392991,749


LLY Oct 9, 2026 Exp. - Volume by Strike
Puts
Calls

LLY Oct 9, 2026 Exp. - Open Interest by Strike

Puts
Calls

LLY Oct 9, 2026 Exp. - Max Pain @ $1,175.00

Puts
Calls


LLY Oct 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,640 C0.14-58.82%396409-02LLY261009C01640000
1,620 C0.560.00%682109-09LLY261009C01620000
1,600 C1.12+211.11%4464209-03LLY261009C01600000
1,580 C0.17-43.33%3209-09LLY261009C01580000
1,560 C0.18-45.45%21709-09LLY261009C01560000
1,540 C1.16+427.27%4109-09LLY261009C01540000
1,520 C0.690%2108-28LLY261009C01520000
1,500 C0.63-13.70%3209-08LLY261009C01500000
1,480 C0.48+4,700.00%4109-09LLY261009C01480000
1,460 C00%0LLY261009C01460000
1,440 C00%0LLY261009C01440000
1,420 C1.38-40.52%7609-03LLY261009C01420000
1,400 C2.720%1108-31LLY261009C01400000
1,380 C00%0LLY261009C01380000
1,360 C4.300%2109-02LLY261009C01360000
1,345 C00%0LLY261009C01345000
1,340 C7.900%707008-28LLY261009C01340000
1,335 C5.30-24.82%171109-02LLY261009C01335000
1,330 C4.88-22.54%2109-04LLY261009C01330000
1,325 C10.400%2109-02LLY261009C01325000
1,320 C8.10-15.63%2609-09LLY261009C01320000
1,315 C10.100%2109-02LLY261009C01315000
1,310 C8.400%2109-02LLY261009C01310000
1,305 C00%0LLY261009C01305000
1,300 C4.35-13.00%52309-09LLY261009C01300000
1,295 C00%0LLY261009C01295000
1,290 C8.00-25.58%21209-03LLY261009C01290000
1,285 C5.20-54.98%32109-08LLY261009C01285000
1,280 C7.95-29.02%21309-04LLY261009C01280000
1,275 C8.35-24.91%2309-04LLY261009C01275000
1,270 C8.96-36.09%1409-04LLY261009C01270000
1,265 C9.60-29.15%2109-04LLY261009C01265000
1,260 C6.23-40.95%45709-08LLY261009C01260000
1,255 C14.50-17.14%16909-03LLY261009C01255000
1,250 C7.49-39.60%121609-08LLY261009C01250000
1,245 C7.03-59.08%2609-08LLY261009C01245000
1,240 C9.13-13.87%3809-09LLY261009C01240000
1,235 C11.50-57.95%4909-08LLY261009C01235000
1,230 C11.40-28.08%61609-08LLY261009C01230000
1,225 C13.28-25.81%1609-08LLY261009C01225000
1,220 C17.70-27.16%1209-04LLY261009C01220000
1,215 C13.18-30.26%129609-09LLY261009C01215000
1,210 C15.20-27.58%1809-08LLY261009C01210000
1,205 C17.20-22.03%2709-09LLY261009C01205000
1,200 C16.63-4.97%123909-09LLY261009C01200000
1,195 C19.05-21.93%31509-09LLY261009C01195000
1,190 C25.95-21.36%141309-04LLY261009C01190000
1,185 C20.48-26.33%6609-09LLY261009C01185000
1,180 C28.40+24.13%11409-09LLY261009C01180000
1,175 C28.30-9.15%12609-09LLY261009C01175000
1,170 C38.93-22.83%2409-04LLY261009C01170000
1,165 C35.15-26.00%11309-04LLY261009C01165000
1,160 C32.53-13.25%1309-08LLY261009C01160000
1,155 C36.05-10.32%2509-08LLY261009C01155000
1,150 C34.60+2.82%151409-09LLY261009C01150000
1,145 C39.55+6.32%2509-09LLY261009C01145000
1,140 C37.72-1.64%7909-09LLY261009C01140000
1,135 C41.74+1.66%4309-09LLY261009C01135000
1,130 C48.50+11.21%2609-09LLY261009C01130000
1,125 C46.15+3.96%3709-09LLY261009C01125000
1,120 C57.90+25.87%1309-09LLY261009C01120000
1,115 C00%0LLY261009C01115000
1,110 C59.15-35.95%2209-09LLY261009C01110000
1,105 C61.940%2209-09LLY261009C01105000
1,100 C57.00-12.64%21109-09LLY261009C01100000
1,095 C68.60-23.95%14809-08LLY261009C01095000
1,090 C60.91-24.80%15909-08LLY261009C01090000
1,085 C93.510%1108-31LLY261009C01085000
1,080 C00%0LLY261009C01080000
1,075 C118.050%2108-28LLY261009C01075000
1,070 C00%0LLY261009C01070000
1,065 C125.100%2109-01LLY261009C01065000
1,060 C102.440%1009-04LLY261009C01060000
1,055 C104.050%2109-03LLY261009C01055000
1,050 C122.30-1.65%2209-03LLY261009C01050000
1,045 C111.72-8.81%2209-04LLY261009C01045000
1,040 C141.850%2109-02LLY261009C01040000
1,035 C00%0LLY261009C01035000
1,030 C139.500%2109-03LLY261009C01030000
1,025 C00%0LLY261009C01025000
1,020 C00%0LLY261009C01020000
1,015 C167.300%8409-01LLY261009C01015000
1,010 C171.750%2109-01LLY261009C01010000
1,005 C00%0LLY261009C01005000
1,000 C141.04-20.20%4309-08LLY261009C01000000
995 C156.220%2009-04LLY261009C00995000
990 C00%0LLY261009C00990000
985 C00%0LLY261009C00985000
980 C187.450%2108-31LLY261009C00980000
975 C00%0LLY261009C00975000
970 C00%0LLY261009C00970000
965 C00%0LLY261009C00965000
960 C00%0LLY261009C00960000
955 C00%0LLY261009C00955000
950 C229.40+6.74%21009-01LLY261009C00950000
945 C00%0LLY261009C00945000
940 C00%0LLY261009C00940000
935 C00%0LLY261009C00935000
930 C196.700%1109-08LLY261009C00930000
925 C00%0LLY261009C00925000
920 C217.720%101009-08LLY261009C00920000
915 C00%0LLY261009C00915000
910 C00%0LLY261009C00910000
905 C00%0LLY261009C00905000
900 C00%0LLY261009C00900000
895 C00%0LLY261009C00895000
890 C00%0LLY261009C00890000
885 C00%0LLY261009C00885000
880 C297.000%2009-01LLY261009C00880000
875 C00%0LLY261009C00875000
870 C00%0LLY261009C00870000
865 C00%0LLY261009C00865000
860 C00%0LLY261009C00860000
855 C00%0LLY261009C00855000
850 C00%0LLY261009C00850000
845 C00%0LLY261009C00845000
840 C00%0LLY261009C00840000
835 C00%0LLY261009C00835000
830 C00%0LLY261009C00830000
825 C00%0LLY261009C00825000
820 C00%0LLY261009C00820000
815 C00%0LLY261009C00815000
810 C00%0LLY261009C00810000
805 C00%0LLY261009C00805000
800 C00%0LLY261009C00800000
795 C349.990%2009-04LLY261009C00795000
790 C00%0LLY261009C00790000
785 C00%0LLY261009C00785000
780 C00%0LLY261009C00780000
770 C00%0LLY261009C00770000
760 C00%0LLY261009C00760000
750 C00%0LLY261009C00750000
740 C00%0LLY261009C00740000
730 C00%0LLY261009C00730000
720 C00%0LLY261009C00720000
710 C00%0LLY261009C00710000
700 C00%0LLY261009C00700000
690 C00%0LLY261009C00690000
680 C00%0LLY261009C00680000
670 C00%0LLY261009C00670000
660 C00%0LLY261009C00660000
650 C00%0LLY261009C00650000
640 C00%0LLY261009C00640000
630 C00%0LLY261009C00630000
620 C00%0LLY261009C00620000
610 C00%0LLY261009C00610000
Puts
StrikePriceChangeVolOILastContract Name
1,640 P00%0LLY261009P01640000
1,620 P00%0LLY261009P01620000
1,600 P00%0LLY261009P01600000
1,580 P00%0LLY261009P01580000
1,560 P00%0LLY261009P01560000
1,540 P00%0LLY261009P01540000
1,520 P00%0LLY261009P01520000
1,500 P00%0LLY261009P01500000
1,480 P00%0LLY261009P01480000
1,460 P00%0LLY261009P01460000
1,440 P00%0LLY261009P01440000
1,420 P00%0LLY261009P01420000
1,400 P00%0LLY261009P01400000
1,380 P00%0LLY261009P01380000
1,360 P00%0LLY261009P01360000
1,345 P00%0LLY261009P01345000
1,340 P170.150%4209-01LLY261009P01340000
1,335 P00%0LLY261009P01335000
1,330 P00%0LLY261009P01330000
1,325 P00%0LLY261009P01325000
1,320 P177.90+16.62%2609-04LLY261009P01320000
1,315 P147.500%4209-01LLY261009P01315000
1,310 P143.050%12609-01LLY261009P01310000
1,305 P00%0LLY261009P01305000
1,300 P00%0LLY261009P01300000
1,295 P00%0LLY261009P01295000
1,290 P126.000%10509-01LLY261009P01290000
1,285 P115.35-5.26%2809-02LLY261009P01285000
1,280 P00%0LLY261009P01280000
1,275 P00%0LLY261009P01275000
1,270 P129.180%2209-03LLY261009P01270000
1,265 P100.050%2109-02LLY261009P01265000
1,260 P00%0LLY261009P01260000
1,255 P00%0LLY261009P01255000
1,250 P106.85+19.52%12709-03LLY261009P01250000
1,245 P102.500%281409-03LLY261009P01245000
1,240 P00%0LLY261009P01240000
1,235 P78.20-10.91%2209-02LLY261009P01235000
1,230 P82.600%2109-01LLY261009P01230000
1,225 P92.720%6009-04LLY261009P01225000
1,220 P00%0LLY261009P01220000
1,215 P103.19+41.74%1709-08LLY261009P01215000
1,210 P96.00+6.23%2809-09LLY261009P01210000
1,205 P66.750%16809-01LLY261009P01205000
1,200 P82.90+33.93%2809-08LLY261009P01200000
1,195 P73.25+17.99%2209-04LLY261009P01195000
1,190 P66.90+4.61%51409-04LLY261009P01190000
1,185 P64.53+5.61%11109-04LLY261009P01185000
1,180 P77.70+27.59%11309-08LLY261009P01180000
1,175 P71.50+19.63%62109-08LLY261009P01175000
1,170 P47.10+2.75%1208-28LLY261009P01170000
1,165 P64.15+28.27%2309-08LLY261009P01165000
1,160 P59.35-4.27%4509-09LLY261009P01160000
1,155 P61.04+42.95%131309-09LLY261009P01155000
1,150 P49.00+14.30%2809-09LLY261009P01150000
1,145 P50.25+37.67%3609-09LLY261009P01145000
1,140 P50.45+1.41%481809-09LLY261009P01140000
1,135 P47.45+9.46%103109-09LLY261009P01135000
1,130 P42.20-4.40%54709-09LLY261009P01130000
1,125 P40.25-3.78%21809-09LLY261009P01125000
1,120 P37.70-7.64%24109-09LLY261009P01120000
1,115 P36.50-6.63%35209-09LLY261009P01115000
1,110 P33.95+35.37%33909-09LLY261009P01110000
1,105 P34.46+48.22%21509-08LLY261009P01105000
1,100 P26.90-15.12%168809-09LLY261009P01100000
1,095 P29.50+56.08%51009-08LLY261009P01095000
1,090 P22.92-15.30%42409-09LLY261009P01090000
1,085 P24.00+26.72%101309-08LLY261009P01085000
1,080 P22.90+0.97%24009-09LLY261009P01080000
1,075 P21.13+2.08%12009-09LLY261009P01075000
1,070 P18.43-9.88%151809-09LLY261009P01070000
1,065 P17.44+38.41%31609-09LLY261009P01065000
1,060 P15.26-16.43%31009-09LLY261009P01060000
1,055 P13.80+15.00%3209-09LLY261009P01055000
1,050 P16.18+79.78%161609-08LLY261009P01050000
1,045 P11.40-12.91%6409-09LLY261009P01045000
1,040 P11.03-15.15%21009-09LLY261009P01040000
1,035 P00%0LLY261009P01035000
1,030 P10.95-10.98%1809-09LLY261009P01030000
1,025 P00%0LLY261009P01025000
1,020 P9.70-10.19%130409-09LLY261009P01020000
1,015 P7.320%2109-09LLY261009P01015000
1,010 P6.300%2109-09LLY261009P01010000
1,005 P6.00-10.45%3109-09LLY261009P01005000
1,000 P5.80-10.77%63709-09LLY261009P01000000
995 P4.820%1109-09LLY261009P00995000
990 P5.060%1109-09LLY261009P00990000
985 P4.100%6309-09LLY261009P00985000
980 P4.20-9.68%201009-09LLY261009P00980000
975 P3.25-14.47%16109-09LLY261009P00975000
970 P3.40+33.33%281309-09LLY261009P00970000
965 P3.05-55.21%2309-09LLY261009P00965000
960 P2.75+26.15%21509-09LLY261009P00960000
955 P00%0LLY261009P00955000
950 P2.26-6.61%30709-09LLY261009P00950000
945 P1.66-25.89%251309-03LLY261009P00945000
940 P1.52-51.90%5509-03LLY261009P00940000
935 P1.24-12.06%32909-04LLY261009P00935000
930 P1.78-2.20%362609-08LLY261009P00930000
925 P1.16+1.75%111009-04LLY261009P00925000
920 P1.29+7.50%41009-09LLY261009P00920000
915 P1.58+39.82%72709-02LLY261009P00915000
910 P00%0LLY261009P00910000
905 P1.08-10.74%143909-09LLY261009P00905000
900 P1.01-29.37%15309-08LLY261009P00900000
895 P1.15+18.56%51509-01LLY261009P00895000
890 P1.03-20.16%401809-01LLY261009P00890000
885 P0.83-2.35%253009-09LLY261009P00885000
880 P00%0LLY261009P00880000
875 P0.65-17.72%5509-04LLY261009P00875000
870 P0.90+13.92%383809-02LLY261009P00870000
865 P0.88+14.29%11612109-02LLY261009P00865000
860 P0.67-15.19%101009-01LLY261009P00860000
855 P0.46-34.29%242509-09LLY261009P00855000
850 P0.68-9.33%282409-09LLY261009P00850000
845 P0.70+6.06%10509-01LLY261009P00845000
840 P0.64-12.33%41009-03LLY261009P00840000
835 P0.50-45.05%21009-01LLY261009P00835000
830 P0.45-36.62%122009-01LLY261009P00830000
825 P0.30-31.82%733909-09LLY261009P00825000
820 P0.60-52.00%181809-09LLY261009P00820000
815 P0.18-67.27%36413409-09LLY261009P00815000
810 P0.26-33.33%51009-09LLY261009P00810000
805 P0.15-85.00%121509-09LLY261009P00805000
800 P0.20-16.67%11509-08LLY261009P00800000
795 P0.45+55.17%81109-09LLY261009P00795000
790 P0.20-33.33%132309-09LLY261009P00790000
785 P0.30+50.00%241209-01LLY261009P00785000
780 P0.74+138.71%2609-08LLY261009P00780000
770 P0.27+22.73%272709-09LLY261009P00770000
760 P0.240%2209-09LLY261009P00760000
750 P00%0LLY261009P00750000
740 P00%0LLY261009P00740000
730 P00%0LLY261009P00730000
720 P00%0LLY261009P00720000
710 P00%0LLY261009P00710000
700 P00%0LLY261009P00700000
690 P00%0LLY261009P00690000
680 P0.040%5509-09LLY261009P00680000
670 P0.140%9709-09LLY261009P00670000
660 P0.06-25.00%163409-09LLY261009P00660000
650 P0.15+87.50%241909-09LLY261009P00650000
640 P0.12+1,100.00%21309-09LLY261009P00640000
630 P0.010%12309-09LLY261009P00630000
620 P0.140%21409-09LLY261009P00620000
610 P0.040%5509-09LLY261009P00610000


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