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 Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,42411,1934,06116,501


LLY Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

LLY Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

LLY Oct 16, 2026 Exp. - Max Pain @ $1,160.00

Puts
Calls


LLY Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,840 C0.10-64.29%303409-02LLY261016C01840000
1,820 C0.10-97.53%4409-03LLY261016C01820000
1,800 C0.09-10.00%185709-09LLY261016C01800000
1,780 C0.06-89.29%121309-09LLY261016C01780000
1,760 C0.100.00%513609-09LLY261016C01760000
1,740 C0.15-21.05%21809-04LLY261016C01740000
1,720 C0.84-92.57%111008-24LLY261016C01720000
1,700 C0.01-97.78%38009-08LLY261016C01700000
1,680 C1.05-40.34%54208-24LLY261016C01680000
1,660 C0.58-22.67%23109-08LLY261016C01660000
1,640 C0.38+22.58%19309-03LLY261016C01640000
1,620 C0.46+53.33%26309-09LLY261016C01620000
1,600 C0.78+85.71%320909-08LLY261016C01600000
1,580 C0.35-65.69%113009-09LLY261016C01580000
1,560 C0.58-65.48%46609-08LLY261016C01560000
1,540 C1.39+80.52%48209-09LLY261016C01540000
1,520 C0.18-81.82%27209-09LLY261016C01520000
1,500 C0.49-26.87%933409-09LLY261016C01500000
1,480 C0.59-56.62%912509-09LLY261016C01480000
1,460 C0.88-20.00%112809-09LLY261016C01460000
1,440 C1.37-47.51%236209-08LLY261016C01440000
1,420 C1.68-33.07%247109-08LLY261016C01420000
1,400 C1.42-27.18%853709-09LLY261016C01400000
1,380 C1.98-14.66%924909-09LLY261016C01380000
1,360 C2.50-16.39%1296209-09LLY261016C01360000
1,340 C3.00-24.24%12086909-09LLY261016C01340000
1,320 C4.10-18.00%2939109-09LLY261016C01320000
1,300 C5.20-13.33%1321,10009-09LLY261016C01300000
1,280 C6.38-32.84%1744309-09LLY261016C01280000
1,260 C9.35-14.22%3752309-09LLY261016C01260000
1,240 C12.50-11.54%4746709-09LLY261016C01240000
1,220 C16.00-12.47%5039709-09LLY261016C01220000
1,200 C20.57-4.55%19997409-09LLY261016C01200000
1,190 C23.30-12.50%1346909-09LLY261016C01190000
1,180 C26.30-6.41%6033409-09LLY261016C01180000
1,170 C28.20-6.78%7515709-09LLY261016C01170000
1,160 C34.90+3.56%11538909-09LLY261016C01160000
1,150 C36.71-3.39%5520509-09LLY261016C01150000
1,140 C40.00-3.96%1010009-09LLY261016C01140000
1,130 C45.15-5.64%4716709-09LLY261016C01130000
1,120 C51.90+0.78%158509-09LLY261016C01120000
1,110 C56.95-3.61%110809-09LLY261016C01110000
1,100 C62.000.00%1212209-09LLY261016C01100000
1,090 C71.25-15.88%19709-08LLY261016C01090000
1,080 C74.00-18.10%13609-08LLY261016C01080000
1,070 C79.80-2.27%1024309-09LLY261016C01070000
1,060 C89.50-2.64%138709-09LLY261016C01060000
1,050 C95.00-0.31%1323109-09LLY261016C01050000
1,040 C105.47-14.25%85209-08LLY261016C01040000
1,030 C138.85-13.25%54908-31LLY261016C01030000
1,020 C129.35-10.24%24509-09LLY261016C01020000
1,010 C144.54-1.07%24909-04LLY261016C01010000
1,000 C140.74-9.20%18309-08LLY261016C01000000
990 C148.49-18.71%12109-09LLY261016C00990000
980 C155.61-32.00%43309-08LLY261016C00980000
970 C165.20-13.85%142609-08LLY261016C00970000
960 C174.94-13.81%14109-08LLY261016C00960000
950 C183.33-12.97%12909-08LLY261016C00950000
940 C193.53-12.38%38909-08LLY261016C00940000
930 C240.98-4.14%14209-02LLY261016C00930000
920 C334.58+37.18%14908-20LLY261016C00920000
910 C256.30-17.99%13208-31LLY261016C00910000
900 C231.25-22.64%113409-08LLY261016C00900000
880 C299.00+21.11%110008-28LLY261016C00880000
860 C266.69-28.95%17908-03LLY261016C00860000
840 C314.67+9.42%11108-31LLY261016C00840000
820 C377.33-12.34%12808-26LLY261016C00820000
800 C354.70-25.20%12808-31LLY261016C00800000
780 C416.24+7.20%31708-14LLY261016C00780000
760 C385.55-26.86%11209-04LLY261016C00760000
740 C267.80+6.90%2705-05LLY261016C00740000
720 C443.35+109.42%2806-08LLY261016C00720000
700 C560.57+22.74%2608-21LLY261016C00700000
680 C487.82+110.29%41109-02LLY261016C00680000
660 C552.00+55.14%1108-06LLY261016C00660000
640 C338.05+8.11%1805-01LLY261016C00640000
620 C547.84+63.14%4509-02LLY261016C00620000
600 C348.40+8.10%141404-30LLY261016C00600000
580 C00%0LLY261016C00580000
560 C639.480%2207-01LLY261016C00560000
540 C00%0LLY261016C00540000
520 C00%0LLY261016C00520000
500 C408.000%2203-27LLY261016C00500000
490 C00%0LLY261016C00490000
480 C00%0LLY261016C00480000
470 C656.740%2209-09LLY261016C00470000
Puts
StrikePriceChangeVolOILastContract Name
1,840 P00%0LLY261016P01840000
1,820 P00%0LLY261016P01820000
1,800 P00%0LLY261016P01800000
1,780 P613.22+15.76%1008-28LLY261016P01780000
1,760 P593.19+1.10%1108-28LLY261016P01760000
1,740 P00%0LLY261016P01740000
1,720 P00%0LLY261016P01720000
1,700 P00%0LLY261016P01700000
1,680 P485.100%1107-10LLY261016P01680000
1,660 P00%0LLY261016P01660000
1,640 P411.05-0.83%1107-07LLY261016P01640000
1,620 P428.000%1108-10LLY261016P01620000
1,600 P342.45+11.40%4108-21LLY261016P01600000
1,580 P365.09-5.45%1407-28LLY261016P01580000
1,560 P308.10-16.19%1708-25LLY261016P01560000
1,540 P277.36-13.63%1208-21LLY261016P01540000
1,520 P256.15-11.41%2108-21LLY261016P01520000
1,500 P311.150%4207-27LLY261016P01500000
1,480 P276.40-8.22%11008-10LLY261016P01480000
1,460 P203.35-35.46%4708-20LLY261016P01460000
1,440 P185.50-27.91%61008-20LLY261016P01440000
1,420 P257.55-4.89%2207-23LLY261016P01420000
1,400 P145.31-29.58%404808-19LLY261016P01400000
1,380 P202.35+45.31%121009-02LLY261016P01380000
1,360 P241.03+31.10%23109-08LLY261016P01360000
1,340 P165.20-5.19%123709-02LLY261016P01340000
1,320 P148.10-5.40%71909-02LLY261016P01320000
1,300 P172.42+28.04%24109-08LLY261016P01300000
1,280 P154.13+7.90%215609-08LLY261016P01280000
1,260 P140.00+17.28%17209-09LLY261016P01260000
1,240 P121.55+9.28%1310209-08LLY261016P01240000
1,220 P110.43+1.89%222009-09LLY261016P01220000
1,200 P90.02-1.87%668409-09LLY261016P01200000
1,190 P86.20+0.33%120409-09LLY261016P01190000
1,180 P79.70+1.48%270409-09LLY261016P01180000
1,170 P67.77-5.97%4520809-09LLY261016P01170000
1,160 P64.01+17.77%643409-08LLY261016P01160000
1,150 P56.32-4.23%352709-09LLY261016P01150000
1,140 P49.75-4.91%4538409-09LLY261016P01140000
1,130 P48.82+4.41%3213009-09LLY261016P01130000
1,120 P41.25-8.33%3839409-09LLY261016P01120000
1,110 P38.10-4.75%1029009-09LLY261016P01110000
1,100 P33.08-5.08%5960609-09LLY261016P01100000
1,090 P29.21-3.28%2429009-09LLY261016P01090000
1,080 P25.99-7.18%5934009-09LLY261016P01080000
1,070 P21.55-9.07%2837509-09LLY261016P01070000
1,060 P19.40-7.97%1856709-09LLY261016P01060000
1,050 P17.70-4.07%5835509-09LLY261016P01050000
1,040 P15.40-5.11%2450309-09LLY261016P01040000
1,030 P13.25-5.22%816009-09LLY261016P01030000
1,020 P10.94-9.96%1231309-09LLY261016P01020000
1,010 P9.70+5.66%3926209-09LLY261016P01010000
1,000 P8.15-9.44%541,24509-09LLY261016P01000000
990 P6.75-15.63%2648909-09LLY261016P00990000
980 P5.87-2.17%2019209-09LLY261016P00980000
970 P4.90-10.09%107609-09LLY261016P00970000
960 P4.42-3.28%2426009-09LLY261016P00960000
950 P3.63-8.79%1418209-09LLY261016P00950000
940 P3.15-8.16%1436009-09LLY261016P00940000
930 P2.75-11.29%76409-09LLY261016P00930000
920 P2.11-18.85%115409-09LLY261016P00920000
910 P2.05-8.07%1911809-09LLY261016P00910000
900 P1.55-15.76%6731509-09LLY261016P00900000
880 P1.19-17.93%10722409-09LLY261016P00880000
860 P0.85-22.73%2438909-09LLY261016P00860000
840 P0.75-10.71%719709-08LLY261016P00840000
820 P0.48-4.00%624709-09LLY261016P00820000
800 P0.52-41.57%220909-08LLY261016P00800000
780 P0.44+7.32%230209-08LLY261016P00780000
760 P0.56+143.48%132909-09LLY261016P00760000
740 P0.14-94.40%518109-08LLY261016P00740000
720 P0.14-36.36%114309-09LLY261016P00720000
700 P0.15-94.44%12319409-09LLY261016P00700000
680 P0.07+600.00%15009-03LLY261016P00680000
660 P4.69+191.30%29509-02LLY261016P00660000
640 P4.67+2,235.00%216309-02LLY261016P00640000
620 P0.45-36.62%112907-29LLY261016P00620000
600 P10.05+188.79%256009-08LLY261016P00600000
580 P0.10-33.33%86408-19LLY261016P00580000
560 P0.05-28.57%112608-17LLY261016P00560000
540 P0.56-87.98%116907-31LLY261016P00540000
520 P0.11+57.14%23,19709-03LLY261016P00520000
500 P0.23-39.47%1028008-19LLY261016P00500000
490 P0.07+16.67%11,35009-04LLY261016P00490000
480 P0.58+26.09%127607-21LLY261016P00480000
470 P0.20-93.06%11708-07LLY261016P00470000


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