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 23, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3651382402


LLY Oct 23, 2026 Exp. - Volume by Strike
Puts
Calls

LLY Oct 23, 2026 Exp. - Open Interest by Strike

Puts
Calls

LLY Oct 23, 2026 Exp. - Max Pain @ $1,155.00

Puts
Calls


LLY Oct 23, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,640 C0.30-31.82%335909-09LLY261023C01640000
1,620 C0.38-11.63%161909-09LLY261023C01620000
1,600 C0.40-18.37%6410309-09LLY261023C01600000
1,580 C0.420%6109-09LLY261023C01580000
1,560 C0.600.00%7909-09LLY261023C01560000
1,540 C1.72+173.02%2109-09LLY261023C01540000
1,520 C00%0LLY261023C01520000
1,500 C0.98-42.35%4509-09LLY261023C01500000
1,480 C1.33-4.32%2309-09LLY261023C01480000
1,460 C00%0LLY261023C01460000
1,440 C2.20-13.04%21209-08LLY261023C01440000
1,420 C2.650%36009-04LLY261023C01420000
1,400 C3.250%75009-04LLY261023C01400000
1,380 C00%0LLY261023C01380000
1,360 C5.250%4009-04LLY261023C01360000
1,345 C5.920%2109-08LLY261023C01345000
1,340 C6.650%2009-04LLY261023C01340000
1,335 C5.850%10509-08LLY261023C01335000
1,330 C6.100%10509-08LLY261023C01330000
1,325 C6.750%10509-08LLY261023C01325000
1,320 C7.450%2109-08LLY261023C01320000
1,315 C7.400%10509-08LLY261023C01315000
1,310 C6.74-16.79%101509-09LLY261023C01310000
1,305 C9.00-8.63%111109-08LLY261023C01305000
1,300 C9.70+19.02%63309-09LLY261023C01300000
1,295 C11.300%10009-04LLY261023C01295000
1,290 C00%0LLY261023C01290000
1,285 C00%0LLY261023C01285000
1,280 C12.00-13.98%4609-08LLY261023C01280000
1,275 C00%0LLY261023C01275000
1,270 C00%0LLY261023C01270000
1,265 C00%0LLY261023C01265000
1,260 C16.400%2009-04LLY261023C01260000
1,255 C12.45-6.88%1309-09LLY261023C01255000
1,250 C15.110%281509-08LLY261023C01250000
1,245 C00%0LLY261023C01245000
1,240 C16.70-17.73%4509-08LLY261023C01240000
1,235 C00%0LLY261023C01235000
1,230 C19.66-15.33%276609-08LLY261023C01230000
1,225 C20.04-8.49%1309-09LLY261023C01225000
1,220 C19.71-10.29%41709-09LLY261023C01220000
1,215 C22.23-9.45%1209-09LLY261023C01215000
1,210 C22.44-6.50%3209-09LLY261023C01210000
1,205 C25.40-34.54%4309-08LLY261023C01205000
1,200 C24.91-7.02%132009-09LLY261023C01200000
1,195 C28.480%4209-08LLY261023C01195000
1,190 C00%0LLY261023C01190000
1,185 C29.00-27.50%1109-08LLY261023C01185000
1,180 C31.48-3.61%81709-09LLY261023C01180000
1,175 C30.55-13.60%201209-09LLY261023C01175000
1,170 C31.95-11.00%10409-09LLY261023C01170000
1,165 C41.140%1109-09LLY261023C01165000
1,160 C41.000%1109-09LLY261023C01160000
1,155 C42.55+3.78%2909-09LLY261023C01155000
1,150 C44.70+2.10%3609-09LLY261023C01150000
1,145 C46.45-16.47%4709-09LLY261023C01145000
1,140 C46.86-16.50%2409-08LLY261023C01140000
1,135 C51.14+1.67%1209-09LLY261023C01135000
1,130 C53.74-5.80%2509-09LLY261023C01130000
1,125 C54.71-0.53%3709-09LLY261023C01125000
1,120 C63.50+13.07%21109-09LLY261023C01120000
1,115 C00%0LLY261023C01115000
1,110 C61.000%10609-08LLY261023C01110000
1,105 C84.050%4209-03LLY261023C01105000
1,100 C67.990%2209-08LLY261023C01100000
1,095 C00%0LLY261023C01095000
1,090 C00%0LLY261023C01090000
1,085 C00%0LLY261023C01085000
1,080 C00%0LLY261023C01080000
1,075 C00%0LLY261023C01075000
1,070 C00%0LLY261023C01070000
1,065 C00%0LLY261023C01065000
1,060 C109.000%2009-04LLY261023C01060000
1,055 C00%0LLY261023C01055000
1,050 C109.300%2109-09LLY261023C01050000
1,045 C00%0LLY261023C01045000
1,040 C114.00+17.04%2209-09LLY261023C01040000
1,035 C102.130%1109-08LLY261023C01035000
1,030 C00%0LLY261023C01030000
1,025 C00%0LLY261023C01025000
1,020 C00%0LLY261023C01020000
1,015 C00%0LLY261023C01015000
1,010 C00%0LLY261023C01010000
1,005 C00%0LLY261023C01005000
1,000 C159.470%2009-04LLY261023C01000000
995 C00%0LLY261023C00995000
990 C00%0LLY261023C00990000
985 C00%0LLY261023C00985000
980 C00%0LLY261023C00980000
975 C00%0LLY261023C00975000
970 C00%0LLY261023C00970000
965 C00%0LLY261023C00965000
960 C00%0LLY261023C00960000
955 C00%0LLY261023C00955000
950 C00%0LLY261023C00950000
945 C00%0LLY261023C00945000
940 C00%0LLY261023C00940000
935 C00%0LLY261023C00935000
930 C204.880%5509-08LLY261023C00930000
925 C00%0LLY261023C00925000
920 C222.550%4409-08LLY261023C00920000
915 C220.000%1109-08LLY261023C00915000
910 C00%0LLY261023C00910000
905 C00%0LLY261023C00905000
900 C00%0LLY261023C00900000
895 C00%0LLY261023C00895000
890 C00%0LLY261023C00890000
885 C00%0LLY261023C00885000
880 C00%0LLY261023C00880000
875 C00%0LLY261023C00875000
870 C00%0LLY261023C00870000
865 C00%0LLY261023C00865000
860 C00%0LLY261023C00860000
855 C00%0LLY261023C00855000
850 C00%0LLY261023C00850000
845 C00%0LLY261023C00845000
840 C291.960%1109-09LLY261023C00840000
835 C313.070%1009-04LLY261023C00835000
830 C00%0LLY261023C00830000
825 C00%0LLY261023C00825000
820 C00%0LLY261023C00820000
815 C00%0LLY261023C00815000
810 C00%0LLY261023C00810000
805 C00%0LLY261023C00805000
800 C349.000%2009-04LLY261023C00800000
795 C00%0LLY261023C00795000
790 C00%0LLY261023C00790000
785 C00%0LLY261023C00785000
780 C00%0LLY261023C00780000
770 C00%0LLY261023C00770000
760 C00%0LLY261023C00760000
750 C00%0LLY261023C00750000
740 C00%0LLY261023C00740000
730 C416.860%1009-04LLY261023C00730000
720 C00%0LLY261023C00720000
710 C00%0LLY261023C00710000
700 C00%0LLY261023C00700000
690 C00%0LLY261023C00690000
680 C00%0LLY261023C00680000
670 C00%0LLY261023C00670000
660 C00%0LLY261023C00660000
650 C00%0LLY261023C00650000
640 C00%0LLY261023C00640000
630 C00%0LLY261023C00630000
620 C00%0LLY261023C00620000
610 C00%0LLY261023C00610000
Puts
StrikePriceChangeVolOILastContract Name
1,640 P00%0LLY261023P01640000
1,620 P00%0LLY261023P01620000
1,600 P00%0LLY261023P01600000
1,580 P00%0LLY261023P01580000
1,560 P00%0LLY261023P01560000
1,540 P00%0LLY261023P01540000
1,520 P00%0LLY261023P01520000
1,500 P00%0LLY261023P01500000
1,480 P00%0LLY261023P01480000
1,460 P00%0LLY261023P01460000
1,440 P00%0LLY261023P01440000
1,420 P00%0LLY261023P01420000
1,400 P00%0LLY261023P01400000
1,380 P00%0LLY261023P01380000
1,360 P00%0LLY261023P01360000
1,345 P00%0LLY261023P01345000
1,340 P00%0LLY261023P01340000
1,335 P00%0LLY261023P01335000
1,330 P00%0LLY261023P01330000
1,325 P00%0LLY261023P01325000
1,320 P00%0LLY261023P01320000
1,315 P00%0LLY261023P01315000
1,310 P00%0LLY261023P01310000
1,305 P00%0LLY261023P01305000
1,300 P00%0LLY261023P01300000
1,295 P00%0LLY261023P01295000
1,290 P00%0LLY261023P01290000
1,285 P00%0LLY261023P01285000
1,280 P00%0LLY261023P01280000
1,275 P137.800%2009-04LLY261023P01275000
1,270 P00%0LLY261023P01270000
1,265 P00%0LLY261023P01265000
1,260 P00%0LLY261023P01260000
1,255 P121.500%2009-04LLY261023P01255000
1,250 P00%0LLY261023P01250000
1,245 P00%0LLY261023P01245000
1,240 P00%0LLY261023P01240000
1,235 P00%0LLY261023P01235000
1,230 P107.750%1109-08LLY261023P01230000
1,225 P00%0LLY261023P01225000
1,220 P114.540%3209-08LLY261023P01220000
1,215 P00%0LLY261023P01215000
1,210 P00%0LLY261023P01210000
1,205 P00%0LLY261023P01205000
1,200 P98.500%4309-08LLY261023P01200000
1,195 P75.830%1109-03LLY261023P01195000
1,190 P84.400%1109-09LLY261023P01190000
1,185 P00%0LLY261023P01185000
1,180 P83.89+24.67%844109-08LLY261023P01180000
1,175 P75.20+10.02%18909-08LLY261023P01175000
1,170 P71.74-5.90%2309-09LLY261023P01170000
1,165 P71.53+27.16%1109-08LLY261023P01165000
1,160 P69.66+21.68%2609-08LLY261023P01160000
1,155 P56.840%3009-04LLY261023P01155000
1,150 P60.65+10.13%3609-09LLY261023P01150000
1,145 P59.80+17.25%1109-08LLY261023P01145000
1,140 P48.750%1009-04LLY261023P01140000
1,135 P50.850%2209-09LLY261023P01135000
1,130 P50.21-8.96%1309-09LLY261023P01130000
1,125 P49.00+19.37%3209-09LLY261023P01125000
1,120 P47.22-2.44%4709-09LLY261023P01120000
1,115 P44.97+20.40%2209-08LLY261023P01115000
1,110 P42.48+44.98%1109-08LLY261023P01110000
1,105 P40.63+42.76%12309-08LLY261023P01105000
1,100 P36.58-5.13%62009-09LLY261023P01100000
1,095 P25.210%262309-03LLY261023P01095000
1,090 P32.77-5.53%71109-09LLY261023P01090000
1,085 P32.150%221109-08LLY261023P01085000
1,080 P28.91-18.22%144109-09LLY261023P01080000
1,075 P33.800%161109-08LLY261023P01075000
1,070 P25.90+12.61%8309-09LLY261023P01070000
1,065 P00%0LLY261023P01065000
1,060 P20.200%12709-08LLY261023P01060000
1,055 P00%0LLY261023P01055000
1,050 P22.00+1.01%55509-09LLY261023P01050000
1,045 P00%0LLY261023P01045000
1,040 P19.81+26.58%71509-08LLY261023P01040000
1,035 P16.360%1109-09LLY261023P01035000
1,030 P13.700%6009-04LLY261023P01030000
1,025 P14.60-9.88%1209-09LLY261023P01025000
1,020 P14.810%1109-08LLY261023P01020000
1,015 P00%0LLY261023P01015000
1,010 P12.740%3309-08LLY261023P01010000
1,005 P12.100%2209-08LLY261023P01005000
1,000 P11.00+3.09%21109-09LLY261023P01000000
995 P11.13+1.18%1609-09LLY261023P00995000
990 P8.94-3.77%121509-09LLY261023P00990000
985 P10.00+8.93%2409-09LLY261023P00985000
980 P7.82-3.34%111209-09LLY261023P00980000
975 P00%0LLY261023P00975000
970 P00%0LLY261023P00970000
965 P00%0LLY261023P00965000
960 P5.360%5509-09LLY261023P00960000
955 P3.000%10009-04LLY261023P00955000
950 P8.05+96.34%1209-08LLY261023P00950000
945 P00%0LLY261023P00945000
940 P4.19-10.85%7709-09LLY261023P00940000
935 P4.390%201009-08LLY261023P00935000
930 P3.80-13.64%33509-09LLY261023P00930000
925 P00%0LLY261023P00925000
920 P00%0LLY261023P00920000
915 P00%0LLY261023P00915000
910 P4.100%2109-08LLY261023P00910000
905 P00%0LLY261023P00905000
900 P2.410%1109-09LLY261023P00900000
895 P4.69+14.39%1109-09LLY261023P00895000
890 P5.680%2209-09LLY261023P00890000
885 P3.450%1109-09LLY261023P00885000
880 P1.85+10.12%71209-08LLY261023P00880000
875 P00%0LLY261023P00875000
870 P1.460%5009-04LLY261023P00870000
865 P00%0LLY261023P00865000
860 P00%0LLY261023P00860000
855 P00%0LLY261023P00855000
850 P1.000%3209-08LLY261023P00850000
845 P00%0LLY261023P00845000
840 P00%0LLY261023P00840000
835 P00%0LLY261023P00835000
830 P0.850%201009-08LLY261023P00830000
825 P0.800%5009-04LLY261023P00825000
820 P0.98+27.27%8509-08LLY261023P00820000
815 P0.790%5009-04LLY261023P00815000
810 P1.050%5009-04LLY261023P00810000
805 P0.85+23.19%51009-09LLY261023P00805000
800 P0.55-20.29%91109-09LLY261023P00800000
795 P00%0LLY261023P00795000
790 P00%0LLY261023P00790000
785 P00%0LLY261023P00785000
780 P00%0LLY261023P00780000
770 P0.520%10009-04LLY261023P00770000
760 P0.520%10009-04LLY261023P00760000
750 P00%0LLY261023P00750000
740 P00%0LLY261023P00740000
730 P00%0LLY261023P00730000
720 P00%0LLY261023P00720000
710 P00%0LLY261023P00710000
700 P00%0LLY261023P00700000
690 P00%0LLY261023P00690000
680 P00%0LLY261023P00680000
670 P00%0LLY261023P00670000
660 P00%0LLY261023P00660000
650 P00%0LLY261023P00650000
640 P00%0LLY261023P00640000
630 P00%0LLY261023P00630000
620 P00%0LLY261023P00620000
610 P00%0LLY261023P00610000


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