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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8166,1971,3147,876


LLY Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

LLY Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

LLY Nov 20, 2026 Exp. - Max Pain @ $1,140.00

Puts
Calls


LLY Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,840 C1.84+138.96%14609-01LLY261120C01840000
1,820 C3.17-20.75%21108-21LLY261120C01820000
1,800 C1.42-36.61%310509-02LLY261120C01800000
1,780 C3.82+46.36%6608-21LLY261120C01780000
1,760 C2.00-37.50%13909-08LLY261120C01760000
1,740 C5.95+19.00%21708-20LLY261120C01740000
1,720 C5.60+19.15%33308-21LLY261120C01720000
1,700 C1.94-1.52%22809-08LLY261120C01700000
1,680 C6.95+29.18%2408-12LLY261120C01680000
1,660 C2.20-52.79%11509-09LLY261120C01660000
1,640 C1.86-66.79%2509-09LLY261120C01640000
1,620 C3.95-36.80%32508-31LLY261120C01620000
1,600 C2.40-10.78%44109-09LLY261120C01600000
1,580 C2.75-41.24%105909-09LLY261120C01580000
1,560 C3.15-21.25%284209-09LLY261120C01560000
1,540 C3.75-52.23%25409-09LLY261120C01540000
1,520 C5.65+12.33%213909-09LLY261120C01520000
1,500 C4.96-12.98%230009-09LLY261120C01500000
1,480 C6.75+6.30%14409-09LLY261120C01480000
1,460 C6.57-8.11%1643309-09LLY261120C01460000
1,440 C7.65-7.83%818209-09LLY261120C01440000
1,420 C8.92-7.08%359909-09LLY261120C01420000
1,400 C10.93-0.64%10432009-09LLY261120C01400000
1,380 C12.02-9.08%914709-09LLY261120C01380000
1,360 C13.80-7.44%739109-09LLY261120C01360000
1,340 C16.60-6.48%520009-09LLY261120C01340000
1,320 C18.90-6.20%1212909-09LLY261120C01320000
1,300 C22.70-1.73%20442509-09LLY261120C01300000
1,280 C25.50-5.03%2228809-09LLY261120C01280000
1,260 C29.55-4.83%2427109-09LLY261120C01260000
1,240 C35.58-7.34%910109-09LLY261120C01240000
1,220 C40.30-3.89%1523409-09LLY261120C01220000
1,200 C48.00+1.91%925709-09LLY261120C01200000
1,190 C56.15+9.22%425509-09LLY261120C01190000
1,180 C54.35-5.15%278909-09LLY261120C01180000
1,170 C60.00+1.18%1525909-09LLY261120C01170000
1,160 C64.15-0.70%213509-09LLY261120C01160000
1,150 C66.68+1.88%3615209-09LLY261120C01150000
1,140 C74.35+3.99%97409-09LLY261120C01140000
1,130 C76.12+3.49%1324309-09LLY261120C01130000
1,120 C80.40-0.10%428209-09LLY261120C01120000
1,110 C88.38+2.77%72409-09LLY261120C01110000
1,100 C91.77-1.32%138409-09LLY261120C01100000
1,090 C96.88-1.44%22809-09LLY261120C01090000
1,080 C104.05-10.26%205409-08LLY261120C01080000
1,070 C112.25-14.54%21109-08LLY261120C01070000
1,060 C116.32-17.22%12409-08LLY261120C01060000
1,050 C122.75-20.81%25509-08LLY261120C01050000
1,040 C130.44-23.45%11809-08LLY261120C01040000
1,030 C165.24-5.39%21209-02LLY261120C01030000
1,020 C167.80-35.46%2408-31LLY261120C01020000
1,010 C180.23-11.74%11008-31LLY261120C01010000
1,000 C157.80-17.10%17609-08LLY261120C01000000
990 C210.05-16.76%23108-28LLY261120C00990000
980 C203.85-38.04%21008-31LLY261120C00980000
970 C319.64+16.61%1708-19LLY261120C00970000
960 C215.15-23.46%63408-31LLY261120C00960000
950 C199.62-10.81%11609-09LLY261120C00950000
940 C208.13-4.24%12109-09LLY261120C00940000
930 C240.88+6.49%2909-03LLY261120C00930000
920 C223.15-12.97%11509-08LLY261120C00920000
910 C287.25-4.00%1908-07LLY261120C00910000
900 C241.75-35.70%11809-08LLY261120C00900000
890 C250.41-18.57%2409-09LLY261120C00890000
880 C296.55-17.71%43809-02LLY261120C00880000
870 C345.63+13.68%1408-12LLY261120C00870000
860 C344.00+26.91%1607-17LLY261120C00860000
850 C403.68+5.95%12008-24LLY261120C00850000
840 C298.98-20.84%11609-08LLY261120C00840000
830 C268.00+5.53%161205-22LLY261120C00830000
820 C237.65+32.80%1305-19LLY261120C00820000
810 C204.05+35.85%2005-01LLY261120C00810000
800 C451.76+4.88%151507-07LLY261120C00800000
790 C395.910%1109-01LLY261120C00790000
780 C00%0LLY261120C00780000
770 C402.30-3.08%2206-12LLY261120C00770000
760 C468.62+91.14%283308-12LLY261120C00760000
750 C416.79-14.06%1108-31LLY261120C00750000
740 C306.55+18.57%1305-13LLY261120C00740000
730 C00%0LLY261120C00730000
720 C231.850%2004-21LLY261120C00720000
710 C00%0LLY261120C00710000
700 C462.050%2208-31LLY261120C00700000
690 C00%0LLY261120C00690000
680 C00%0LLY261120C00680000
670 C486.900%1106-26LLY261120C00670000
660 C00%0LLY261120C00660000
650 C00%0LLY261120C00650000
640 C394.55+15.05%1105-13LLY261120C00640000
620 C00%0LLY261120C00620000
600 C00%0LLY261120C00600000
580 C00%0LLY261120C00580000
560 C375.00+6.53%1104-22LLY261120C00560000
540 C391.10-0.23%1104-23LLY261120C00540000
520 C00%0LLY261120C00520000
500 C00%0LLY261120C00500000
490 C00%0LLY261120C00490000
Puts
StrikePriceChangeVolOILastContract Name
1,840 P594.790%2008-24LLY261120P01840000
1,820 P683.000%1007-15LLY261120P01820000
1,800 P00%0LLY261120P01800000
1,780 P00%0LLY261120P01780000
1,760 P00%0LLY261120P01760000
1,740 P00%0LLY261120P01740000
1,720 P545.95-4.10%1107-20LLY261120P01720000
1,700 P538.90+12.92%1107-30LLY261120P01700000
1,680 P459.70+0.15%1207-29LLY261120P01680000
1,660 P450.35-0.04%11107-28LLY261120P01660000
1,640 P436.40-9.10%11508-05LLY261120P01640000
1,620 P388.75-1.74%11108-11LLY261120P01620000
1,600 P473.84+29.29%2109-09LLY261120P01600000
1,580 P406.00-9.01%12907-23LLY261120P01580000
1,560 P379.65+2.64%2208-27LLY261120P01560000
1,540 P358.50-2.91%2308-27LLY261120P01540000
1,520 P341.55-4.23%21509-02LLY261120P01520000
1,500 P337.55+3.37%121708-28LLY261120P01500000
1,480 P318.95+0.16%41809-02LLY261120P01480000
1,460 P284.20-5.01%102709-02LLY261120P01460000
1,440 P281.13+0.10%22009-02LLY261120P01440000
1,420 P253.50+15.67%221308-27LLY261120P01420000
1,400 P249.75+8.97%22208-31LLY261120P01400000
1,380 P212.55+12.02%81608-27LLY261120P01380000
1,360 P171.50-14.23%212308-26LLY261120P01360000
1,340 P166.10+16.97%2908-26LLY261120P01340000
1,320 P144.10+20.69%101508-26LLY261120P01320000
1,300 P170.20+5.75%42709-03LLY261120P01300000
1,280 P155.15+2.64%210409-03LLY261120P01280000
1,260 P140.10+9.38%24709-03LLY261120P01260000
1,240 P141.65+13.09%24009-08LLY261120P01240000
1,220 P127.45+9.61%135109-08LLY261120P01220000
1,200 P113.25-0.70%29709-09LLY261120P01200000
1,190 P107.75+14.53%334009-08LLY261120P01190000
1,180 P101.10+8.71%198209-08LLY261120P01180000
1,170 P94.45-0.58%44309-09LLY261120P01170000
1,160 P88.68-0.02%712709-09LLY261120P01160000
1,150 P83.80-0.77%229209-09LLY261120P01150000
1,140 P77.70-2.77%1021509-09LLY261120P01140000
1,130 P72.20-0.11%69809-09LLY261120P01130000
1,120 P67.33-0.55%1845209-09LLY261120P01120000
1,110 P64.00+1.51%1119409-09LLY261120P01110000
1,100 P59.10-0.22%928909-09LLY261120P01100000
1,090 P54.65-0.64%411209-09LLY261120P01090000
1,080 P47.20-5.77%17309-09LLY261120P01080000
1,070 P47.35+1.59%129709-09LLY261120P01070000
1,060 P44.90+19.10%269509-08LLY261120P01060000
1,050 P38.20-4.62%130609-09LLY261120P01050000
1,040 P36.15+0.28%38909-09LLY261120P01040000
1,030 P32.75+1.55%311109-09LLY261120P01030000
1,020 P29.45-0.84%78409-09LLY261120P01020000
1,010 P26.30+9.58%111109-08LLY261120P01010000
1,000 P24.50-1.61%2265709-09LLY261120P01000000
990 P22.20-2.97%244809-09LLY261120P00990000
980 P19.95-1.24%416409-09LLY261120P00980000
970 P18.15-1.09%19509-09LLY261120P00970000
960 P16.35-2.68%27609-09LLY261120P00960000
950 P14.75-1.86%121809-09LLY261120P00950000
940 P13.70-1.44%2226909-09LLY261120P00940000
930 P11.80-4.45%111609-09LLY261120P00930000
920 P11.15+16.15%67509-08LLY261120P00920000
910 P9.45-5.69%610009-09LLY261120P00910000
900 P8.80-7.37%1214909-09LLY261120P00900000
890 P7.40-8.07%1031909-09LLY261120P00890000
880 P7.00-4.76%57809-09LLY261120P00880000
870 P6.35+14.41%39009-08LLY261120P00870000
860 P5.60-0.88%268409-09LLY261120P00860000
850 P5.20-1.52%333509-09LLY261120P00850000
840 P4.85+22.78%49709-08LLY261120P00840000
830 P5.10+59.38%128309-02LLY261120P00830000
820 P3.79+11.47%118109-08LLY261120P00820000
810 P5.00+61.29%15909-02LLY261120P00810000
800 P2.98-5.40%326409-09LLY261120P00800000
790 P2.70+29.81%45809-09LLY261120P00790000
780 P2.27+18.85%12109-09LLY261120P00780000
770 P2.23+48.67%33609-08LLY261120P00770000
760 P1.65-4.62%223209-02LLY261120P00760000
750 P1.87-0.53%13416009-09LLY261120P00750000
740 P1.74+5.45%26809-09LLY261120P00740000
730 P1.37-9.87%6612409-09LLY261120P00730000
720 P1.35-73.27%24808-17LLY261120P00720000
710 P2.74-33.98%24308-14LLY261120P00710000
700 P0.93+3.33%430809-04LLY261120P00700000
690 P0.90+9.76%33308-27LLY261120P00690000
680 P0.76+4.11%35009-09LLY261120P00680000
670 P1.02-15.00%415408-11LLY261120P00670000
660 P0.60-23.08%22209-01LLY261120P00660000
650 P0.53-63.95%21708-25LLY261120P00650000
640 P0.71-14.46%313508-26LLY261120P00640000
620 P2.10-33.54%21307-09LLY261120P00620000
600 P0.32+6.67%14709-08LLY261120P00600000
580 P1.77+7.27%2019707-06LLY261120P00580000
560 P0.27-67.86%76608-12LLY261120P00560000
540 P1.09-31.01%115807-17LLY261120P00540000
520 P0.20-41.18%28308-12LLY261120P00520000
500 P0.49-55.45%10808-17LLY261120P00500000
490 P0.17+13.33%12509-08LLY261120P00490000


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