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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,84812,8601,70429,705


LLY Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

LLY Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

LLY Jan 15, 2027 Exp. - Max Pain @ $990.00

Puts
Calls


LLY Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,900 C3.95+6.47%11209-01LLY270115C01900000
1,880 C7.50-19.44%9408-21LLY270115C01880000
1,860 C4.75-53.97%2208-27LLY270115C01860000
1,840 C4.80-1.44%119909-02LLY270115C01840000
1,820 C5.23-39.40%106609-03LLY270115C01820000
1,800 C3.40-5.56%18009-08LLY270115C01800000
1,780 C3.80-44.12%15909-08LLY270115C01780000
1,760 C6.44+12.20%37709-03LLY270115C01760000
1,740 C5.28-18.14%92409-09LLY270115C01740000
1,720 C5.72-23.53%94009-09LLY270115C01720000
1,700 C5.75-20.03%219809-04LLY270115C01700000
1,680 C8.40-18.92%21709-03LLY270115C01680000
1,660 C5.90-16.90%158809-08LLY270115C01660000
1,640 C9.70-13.78%257609-04LLY270115C01640000
1,620 C7.32-28.45%122009-09LLY270115C01620000
1,600 C8.000.00%3873409-09LLY270115C01600000
1,580 C9.12-40.82%423809-08LLY270115C01580000
1,560 C10.70+1.71%614209-09LLY270115C01560000
1,540 C11.90+1.28%611609-09LLY270115C01540000
1,520 C12.15-15.33%1322609-09LLY270115C01520000
1,500 C14.03-3.57%686309-09LLY270115C01500000
1,480 C23.17+5.80%323009-02LLY270115C01480000
1,460 C17.36-2.36%6445909-09LLY270115C01460000
1,440 C22.33-14.12%516009-04LLY270115C01440000
1,420 C22.20-2.93%1255909-09LLY270115C01420000
1,400 C24.87-0.52%951,07009-09LLY270115C01400000
1,380 C28.25-8.78%2266909-08LLY270115C01380000
1,360 C31.07-1.83%2140309-09LLY270115C01360000
1,340 C36.52+3.90%436409-09LLY270115C01340000
1,320 C38.41-4.57%1031809-09LLY270115C01320000
1,300 C42.97-1.22%978809-09LLY270115C01300000
1,280 C47.99-0.33%2559009-09LLY270115C01280000
1,260 C48.95-7.52%430109-09LLY270115C01260000
1,240 C58.60+2.99%956009-09LLY270115C01240000
1,220 C64.82-0.89%223009-09LLY270115C01220000
1,200 C71.40-1.09%291,05509-09LLY270115C01200000
1,180 C80.87+1.00%618509-09LLY270115C01180000
1,160 C87.35-0.75%536809-09LLY270115C01160000
1,140 C94.80-0.82%1251209-09LLY270115C01140000
1,130 C102.65+0.10%125809-09LLY270115C01130000
1,120 C104.00-2.20%8212009-09LLY270115C01120000
1,110 C112.40+3.67%162309-09LLY270115C01110000
1,100 C118.00+0.96%91,23809-09LLY270115C01100000
1,090 C123.40-42.15%51509-09LLY270115C01090000
1,080 C132.15-9.44%1820009-08LLY270115C01080000
1,070 C134.17-14.27%1211409-08LLY270115C01070000
1,060 C144.00-11.72%211809-08LLY270115C01060000
1,050 C142.35-28.68%183809-08LLY270115C01050000
1,040 C153.25-19.01%219909-09LLY270115C01040000
1,030 C195.25-24.94%414508-28LLY270115C01030000
1,020 C160.75-2.65%415009-09LLY270115C01020000
1,010 C289.78+25.41%120508-25LLY270115C01010000
1,000 C176.00+0.57%5591909-09LLY270115C01000000
990 C181.55-12.25%14409-08LLY270115C00990000
980 C195.27+3.02%218109-09LLY270115C00980000
970 C227.20-14.98%110209-03LLY270115C00970000
960 C220.14-6.91%211809-04LLY270115C00960000
950 C217.03+0.69%153109-09LLY270115C00950000
940 C224.80-12.73%112309-09LLY270115C00940000
930 C365.99+47.73%89008-19LLY270115C00930000
920 C281.12-17.75%18008-31LLY270115C00920000
910 C270.55+0.73%134509-04LLY270115C00910000
900 C257.60+1.02%157809-09LLY270115C00900000
890 C266.08-17.37%17509-09LLY270115C00890000
880 C269.18-27.54%111509-08LLY270115C00880000
870 C327.40-9.22%17408-28LLY270115C00870000
860 C375.56-2.68%111807-27LLY270115C00860000
850 C334.73-18.83%331709-02LLY270115C00850000
840 C325.80-14.38%120109-04LLY270115C00840000
830 C403.43-0.59%15708-26LLY270115C00830000
820 C342.91-24.55%1111409-04LLY270115C00820000
810 C408.90-0.24%112207-10LLY270115C00810000
800 C341.00-6.05%227909-08LLY270115C00800000
790 C452.17+66.73%18507-02LLY270115C00790000
780 C404.16-0.02%165909-02LLY270115C00780000
770 C452.00+2.73%121307-27LLY270115C00770000
760 C472.58-3.83%213708-10LLY270115C00760000
750 C436.00-8.97%337208-28LLY270115C00750000
740 C409.00-2.36%98809-08LLY270115C00740000
730 C512.70+20.51%415707-08LLY270115C00730000
720 C463.80-5.24%412307-21LLY270115C00720000
710 C487.70-7.64%116108-14LLY270115C00710000
700 C439.86-24.81%150709-09LLY270115C00700000
690 C594.40+43.52%83708-19LLY270115C00690000
680 C598.00+7.74%224808-19LLY270115C00680000
670 C575.95-0.03%28807-08LLY270115C00670000
660 C502.52-11.48%29109-03LLY270115C00660000
640 C594.00+6.87%14108-12LLY270115C00640000
620 C615.00+6.88%21908-13LLY270115C00620000
600 C663.88+4.92%14808-19LLY270115C00600000
590 C340.00+47.19%1504-16LLY270115C00590000
580 C649.68+25.06%11106-30LLY270115C00580000
570 C518.55+8.90%51001-06LLY270115C00570000
560 C695.00+1.84%12908-24LLY270115C00560000
550 C356.40-2.78%1504-24LLY270115C00550000
540 C629.07+24.22%1809-01LLY270115C00540000
530 C692.58+34.45%3408-10LLY270115C00530000
520 C435.62+19.53%1411-05LLY270115C00520000
510 C398.48+49.05%1303-30LLY270115C00510000
500 C668.02-6.70%12109-01LLY270115C00500000
490 C443.00+51.19%2411-07LLY270115C00490000
480 C475.05-21.78%2404-14LLY270115C00480000
470 C750.00+5.04%16108-10LLY270115C00470000
460 C419.90-14.93%22304-28LLY270115C00460000
450 C497.55+6.13%104804-14LLY270115C00450000
440 C643.30+46.34%1202-04LLY270115C00440000
430 C520.76+19.44%1904-30LLY270115C00430000
420 C703.19-5.99%11108-03LLY270115C00420000
410 C646.25+149.52%1901-16LLY270115C00410000
400 C705.52+1.47%110106-18LLY270115C00400000
390 C438.60-0.41%1112-26LLY270115C00390000
380 C765.05+14.82%1507-15LLY270115C00380000
370 C560.89+2.49%1804-17LLY270115C00370000
360 C781.57+15.61%11306-04LLY270115C00360000
350 C704.85+25.32%51502-12LLY270115C00350000
340 C868.90+170.60%3608-12LLY270115C00340000
330 C501.150%1110-14LLY270115C00330000
320 C670.05+0.38%1505-05LLY270115C00320000
Puts
StrikePriceChangeVolOILastContract Name
1,900 P00%0LLY270115P01900000
1,880 P00%0LLY270115P01880000
1,860 P00%0LLY270115P01860000
1,840 P573.950%1108-19LLY270115P01840000
1,820 P668.400%1107-23LLY270115P01820000
1,800 P533.800%1108-19LLY270115P01800000
1,780 P00%0LLY270115P01780000
1,760 P00%0LLY270115P01760000
1,740 P519.35-1.23%1207-09LLY270115P01740000
1,720 P00%0LLY270115P01720000
1,700 P507.51+20.98%1108-26LLY270115P01700000
1,680 P451.00-1.25%1108-11LLY270115P01680000
1,660 P400.85-14.02%4308-21LLY270115P01660000
1,640 P437.85-5.20%1108-10LLY270115P01640000
1,620 P430.35+13.77%1208-26LLY270115P01620000
1,600 P504.770%2011-26LLY270115P01600000
1,580 P384.70-1.94%2307-09LLY270115P01580000
1,560 P394.25+31.72%2208-28LLY270115P01560000
1,540 P352.80-5.39%2308-17LLY270115P01540000
1,520 P314.50+13.03%2308-26LLY270115P01520000
1,500 P381.00-22.87%1109-08LLY270115P01500000
1,480 P246.29-48.42%2108-21LLY270115P01480000
1,460 P290.75+23.17%2508-27LLY270115P01460000
1,440 P264.19+31.14%321208-26LLY270115P01440000
1,420 P202.05+7.22%1608-20LLY270115P01420000
1,400 P245.00+16.67%22908-27LLY270115P01400000
1,380 P181.70-3.35%21508-25LLY270115P01380000
1,360 P222.86+47.90%1409-01LLY270115P01360000
1,340 P205.88+11.02%12209-01LLY270115P01340000
1,320 P201.00+14.82%44108-31LLY270115P01320000
1,300 P203.96+1.25%32509-09LLY270115P01300000
1,280 P186.00+9.22%116809-09LLY270115P01280000
1,260 P149.50+0.05%406609-02LLY270115P01260000
1,240 P143.15+5.40%17009-03LLY270115P01240000
1,220 P131.00+8.49%210709-03LLY270115P01220000
1,200 P132.25+9.13%5837009-08LLY270115P01200000
1,180 P118.35-1.86%519709-09LLY270115P01180000
1,160 P108.75+1.26%1821309-09LLY270115P01160000
1,140 P98.45-1.50%1823409-09LLY270115P01140000
1,130 P92.20-2.85%99409-09LLY270115P01130000
1,120 P87.35+1.15%2411209-09LLY270115P01120000
1,110 P80.60-4.07%188309-09LLY270115P01110000
1,100 P76.84-0.21%337509-09LLY270115P01100000
1,090 P72.59+2.38%59409-09LLY270115P01090000
1,080 P67.55+0.42%316709-09LLY270115P01080000
1,070 P58.25+5.62%214109-04LLY270115P01070000
1,060 P59.40+10.41%623309-09LLY270115P01060000
1,050 P55.85+8.89%129509-08LLY270115P01050000
1,040 P53.10+13.51%161,07509-09LLY270115P01040000
1,030 P49.35+9.94%911509-08LLY270115P01030000
1,020 P45.10+0.53%214709-09LLY270115P01020000
1,010 P41.45-1.43%130309-09LLY270115P01010000
1,000 P40.22+0.05%171,34409-09LLY270115P01000000
990 P37.32+4.68%1657009-09LLY270115P00990000
980 P30.94+11.50%134709-04LLY270115P00980000
970 P31.30+0.32%814209-09LLY270115P00970000
960 P30.27+29.08%1123909-08LLY270115P00960000
950 P25.89-2.30%257709-09LLY270115P00950000
940 P24.78+27.93%5141409-09LLY270115P00940000
930 P21.60+2.86%127109-09LLY270115P00930000
920 P17.44-2.57%1034009-04LLY270115P00920000
910 P18.85+20.06%118009-08LLY270115P00910000
900 P17.20-0.29%1593309-09LLY270115P00900000
890 P14.93+11.42%1027009-09LLY270115P00890000
880 P14.68+24.41%5022209-09LLY270115P00880000
870 P13.25+7.29%121709-09LLY270115P00870000
860 P12.25-3.92%618409-09LLY270115P00860000
850 P11.46+0.97%11,70609-09LLY270115P00850000
840 P10.35-2.36%134509-09LLY270115P00840000
830 P8.20-0.49%4122909-01LLY270115P00830000
820 P8.50+8.14%21524309-09LLY270115P00820000
810 P7.80+4.00%129109-08LLY270115P00810000
800 P7.05+2.17%11,74609-09LLY270115P00800000
790 P6.55+31.00%128109-08LLY270115P00790000
780 P6.28+35.05%252509-08LLY270115P00780000
770 P4.50-1.10%525609-03LLY270115P00770000
760 P3.64-10.12%226809-03LLY270115P00760000
750 P4.40+28.28%847209-09LLY270115P00750000
740 P3.91+11.71%1443409-09LLY270115P00740000
730 P3.58+19.73%620409-09LLY270115P00730000
720 P3.04-18.93%243009-03LLY270115P00720000
710 P2.95+14.79%114508-28LLY270115P00710000
700 P2.48-4.98%151,15909-09LLY270115P00700000
690 P2.20-18.82%928909-09LLY270115P00690000
680 P2.65+23.83%21,24609-09LLY270115P00680000
670 P2.30-1.29%430709-09LLY270115P00670000
660 P1.33-34.80%1271109-09LLY270115P00660000
640 P1.00-22.48%265309-09LLY270115P00640000
620 P1.04-4.59%41,00909-03LLY270115P00620000
600 P0.92-1.08%21,62009-03LLY270115P00600000
590 P1.09+23.86%117509-08LLY270115P00590000
580 P1.00+4.17%332609-08LLY270115P00580000
570 P1.04+5.05%122608-26LLY270115P00570000
560 P0.89-57.00%216008-28LLY270115P00560000
550 P0.50-12.28%330709-01LLY270115P00550000
540 P0.61-60.13%17108-25LLY270115P00540000
530 P3.26+27.84%19606-11LLY270115P00530000
520 P0.76-20.83%19828009-08LLY270115P00520000
510 P0.42-51.16%5019208-28LLY270115P00510000
500 P0.50+42.86%154409-08LLY270115P00500000
490 P2.19+17.74%5037008-28LLY270115P00490000
480 P1.66+33.87%5010808-28LLY270115P00480000
470 P0.88-11.11%47306-30LLY270115P00470000
460 P0.98-65.85%187506-30LLY270115P00460000
450 P1.29+40.22%6613107-10LLY270115P00450000
440 P0.69-28.87%104908-21LLY270115P00440000
430 P0.30-70.59%117109-03LLY270115P00430000
420 P1.23-25.45%17106-12LLY270115P00420000
410 P1.48+22.31%404305-18LLY270115P00410000
400 P0.21-84.67%225508-26LLY270115P00400000
390 P0.50-30.56%220308-24LLY270115P00390000
380 P0.18-98.20%119408-26LLY270115P00380000
370 P0.18-71.88%111208-26LLY270115P00370000
360 P0.18+28.57%221208-26LLY270115P00360000
350 P0.15-79.17%4423808-17LLY270115P00350000
340 P0.01-85.71%535308-28LLY270115P00340000
330 P0.14+133.33%148408-24LLY270115P00330000
320 P0.05-87.50%142709-04LLY270115P00320000


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