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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,2554,8059116,749


LLY Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

LLY Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

LLY Mar 19, 2027 Exp. - Max Pain @ $1,100.00

Puts
Calls


LLY Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,900 C6.65-27.32%1709-08LLY270319C01900000
1,880 C11.16-4.21%1808-28LLY270319C01880000
1,860 C17.90+4.07%10708-25LLY270319C01860000
1,840 C12.17-34.68%27209-01LLY270319C01840000
1,820 C12.15-15.45%15709-09LLY270319C01820000
1,800 C11.90-15.30%62309-03LLY270319C01800000
1,780 C10.26-12.68%14209-08LLY270319C01780000
1,760 C15.93-11.01%26809-02LLY270319C01760000
1,740 C14.82-13.28%23109-04LLY270319C01740000
1,720 C32.96+72.57%38908-21LLY270319C01720000
1,700 C16.00-7.99%110109-04LLY270319C01700000
1,680 C16.25+6.42%13709-09LLY270319C01680000
1,660 C17.50+6.90%19909-09LLY270319C01660000
1,640 C21.81-15.47%297509-03LLY270319C01640000
1,620 C20.15+7.29%23309-09LLY270319C01620000
1,600 C20.50-0.63%27309-09LLY270319C01600000
1,580 C21.75-7.41%356709-09LLY270319C01580000
1,560 C26.50-15.23%614609-04LLY270319C01560000
1,540 C28.45-7.33%16009-09LLY270319C01540000
1,520 C33.60-6.80%27909-03LLY270319C01520000
1,500 C30.60+2.00%2834109-09LLY270319C01500000
1,480 C33.71+0.48%47709-09LLY270319C01480000
1,460 C37.60-5.65%222809-09LLY270319C01460000
1,440 C38.00-10.48%722609-08LLY270319C01440000
1,420 C41.30-11.37%1517709-08LLY270319C01420000
1,400 C45.54+2.11%3728709-09LLY270319C01400000
1,380 C50.20-7.97%517309-08LLY270319C01380000
1,360 C54.50-6.52%287609-08LLY270319C01360000
1,340 C58.35-8.12%338909-08LLY270319C01340000
1,320 C62.55-10.64%35309-08LLY270319C01320000
1,300 C67.05-3.11%721809-09LLY270319C01300000
1,280 C75.61+5.01%1710109-09LLY270319C01280000
1,260 C80.80+0.69%119309-09LLY270319C01260000
1,240 C86.15+1.23%210109-09LLY270319C01240000
1,220 C93.95+1.24%27709-09LLY270319C01220000
1,200 C98.43-0.58%939809-09LLY270319C01200000
1,180 C141.67+11.60%18909-01LLY270319C01180000
1,160 C116.60-0.47%814409-09LLY270319C01160000
1,140 C125.00+0.94%28309-09LLY270319C01140000
1,120 C138.04+3.01%15909-09LLY270319C01120000
1,100 C148.65-21.39%112709-09LLY270319C01100000
1,080 C153.00+1.09%707209-09LLY270319C01080000
1,070 C159.82-22.62%13109-08LLY270319C01070000
1,060 C192.72-1.97%174309-02LLY270319C01060000
1,050 C168.25-15.67%12009-09LLY270319C01050000
1,040 C174.50-15.43%26209-08LLY270319C01040000
1,030 C215.65-8.60%61406-25LLY270319C01030000
1,020 C232.17-12.11%53608-05LLY270319C01020000
1,010 C205.00+4.33%53609-09LLY270319C01010000
1,000 C202.27+0.76%16709-09LLY270319C01000000
990 C308.32+11.37%12408-11LLY270319C00990000
980 C263.60-25.93%25108-27LLY270319C00980000
970 C218.88-37.53%11709-09LLY270319C00970000
960 C281.75+19.71%11808-07LLY270319C00960000
950 C232.45-7.15%154609-08LLY270319C00950000
940 C330.11+32.69%21008-05LLY270319C00940000
930 C308.54+2.94%23208-26LLY270319C00930000
920 C263.63-9.34%21208-04LLY270319C00920000
910 C279.88-6.52%41708-04LLY270319C00910000
900 C287.55-5.68%16209-04LLY270319C00900000
890 C340.00+13.76%12508-05LLY270319C00890000
880 C427.20+14.51%22408-19LLY270319C00880000
870 C327.42-4.22%1808-31LLY270319C00870000
860 C353.63+48.90%25606-08LLY270319C00860000
850 C356.00+11.47%15607-14LLY270319C00850000
840 C252.28+26.22%1105-19LLY270319C00840000
830 C386.00+2.55%1308-27LLY270319C00830000
820 C380.52+5.70%3206-05LLY270319C00820000
810 C362.89+14.17%71008-04LLY270319C00810000
800 C446.47+17.60%81708-18LLY270319C00800000
790 C455.41+13.55%81408-18LLY270319C00790000
780 C426.00+25.79%2306-09LLY270319C00780000
770 C465.05+17.73%11008-05LLY270319C00770000
760 C247.50-6.29%1204-13LLY270319C00760000
750 C452.77+2.92%43706-10LLY270319C00750000
740 C292.590%1104-01LLY270319C00740000
730 C310.25+22.94%6905-06LLY270319C00730000
720 C265.55+6.14%1903-31LLY270319C00720000
710 C477.67-8.78%3808-28LLY270319C00710000
700 C484.55-17.27%71609-02LLY270319C00700000
690 C438.00-11.82%21106-22LLY270319C00690000
680 C602.84+5.22%43108-21LLY270319C00680000
670 C516.75-15.62%42008-28LLY270319C00670000
660 C579.20+3.33%1707-28LLY270319C00660000
640 C399.48+39.96%1305-15LLY270319C00640000
620 C618.02+4.61%1308-11LLY270319C00620000
600 C613.80+7.17%1508-13LLY270319C00600000
590 C00%0LLY270319C00590000
580 C00%0LLY270319C00580000
570 C00%0LLY270319C00570000
560 C605.20+85.05%1106-05LLY270319C00560000
550 C00%0LLY270319C00550000
540 C00%0LLY270319C00540000
530 C00%0LLY270319C00530000
520 C00%0LLY270319C00520000
500 C396.85-0.17%1204-27LLY270319C00500000
490 C00%0LLY270319C00490000
480 C414.420%1104-27LLY270319C00480000
470 C00%0LLY270319C00470000
460 C00%0LLY270319C00460000
450 C442.000%1104-24LLY270319C00450000
440 C723.62+5.24%2308-31LLY270319C00440000
Puts
StrikePriceChangeVolOILastContract Name
1,900 P00%0LLY270319P01900000
1,880 P00%0LLY270319P01880000
1,860 P00%0LLY270319P01860000
1,840 P629.110%202008-18LLY270319P01840000
1,820 P667.94+9.13%1107-14LLY270319P01820000
1,800 P644.40+10.95%1108-05LLY270319P01800000
1,780 P564.00+0.35%1107-29LLY270319P01780000
1,760 P567.61+13.31%1608-26LLY270319P01760000
1,740 P517.15-1.68%1408-13LLY270319P01740000
1,720 P523.97+11.31%2208-26LLY270319P01720000
1,700 P486.89-2.10%1308-18LLY270319P01700000
1,680 P459.95-2.38%1308-13LLY270319P01680000
1,660 P520.75+12.49%2209-04LLY270319P01660000
1,640 P00%0LLY270319P01640000
1,620 P432.75-0.75%1208-26LLY270319P01620000
1,600 P397.15-2.10%1108-18LLY270319P01600000
1,580 P364.15-34.94%2208-25LLY270319P01580000
1,560 P363.94-43.18%202008-18LLY270319P01560000
1,540 P360.15-19.75%2108-26LLY270319P01540000
1,520 P329.30-27.16%2208-11LLY270319P01520000
1,500 P314.90-29.94%202208-18LLY270319P01500000
1,480 P331.60-28.50%2207-13LLY270319P01480000
1,460 P246.87-20.15%2108-21LLY270319P01460000
1,440 P449.75-0.74%1105-13LLY270319P01440000
1,420 P229.10-8.52%2608-24LLY270319P01420000
1,400 P220.08+7.24%47908-25LLY270319P01400000
1,380 P265.60-45.91%6307-17LLY270319P01380000
1,360 P184.90-14.38%6408-25LLY270319P01360000
1,340 P222.02+1.66%1309-03LLY270319P01340000
1,320 P160.55-4.18%4408-25LLY270319P01320000
1,300 P187.38+23.15%13008-28LLY270319P01300000
1,280 P177.15+17.32%21209-02LLY270319P01280000
1,260 P189.60+16.25%18909-08LLY270319P01260000
1,240 P152.10-3.21%23409-02LLY270319P01240000
1,220 P160.00+9.01%129309-08LLY270319P01220000
1,200 P147.87+4.35%217309-09LLY270319P01200000
1,180 P138.70+0.11%25409-09LLY270319P01180000
1,160 P125.27+5.89%1013109-08LLY270319P01160000
1,140 P118.050.00%716909-09LLY270319P01140000
1,120 P107.75+1.36%111909-09LLY270319P01120000
1,100 P96.83-1.29%2528109-09LLY270319P01100000
1,080 P79.40+9.44%218409-03LLY270319P01080000
1,070 P75.78+0.17%24409-04LLY270319P01070000
1,060 P74.70+5.58%610709-04LLY270319P01060000
1,050 P74.11+4.12%32809-08LLY270319P01050000
1,040 P69.15-1.66%221009-09LLY270319P01040000
1,030 P68.20+1.94%612409-09LLY270319P01030000
1,020 P59.45+10.09%345809-04LLY270319P01020000
1,010 P60.00+0.93%69209-09LLY270319P01010000
1,000 P52.35+7.94%148909-04LLY270319P01000000
990 P51.20+13.15%27809-09LLY270319P00990000
980 P53.85+18.95%110309-08LLY270319P00980000
970 P45.50+8.98%2115109-04LLY270319P00970000
960 P36.85-1.34%27909-02LLY270319P00960000
950 P39.15+7.58%116609-04LLY270319P00950000
940 P40.25+5.92%288009-09LLY270319P00940000
930 P28.99+5.04%44409-02LLY270319P00930000
920 P32.30+9.42%10020209-09LLY270319P00920000
910 P28.32+7.56%27609-04LLY270319P00910000
900 P29.10-1.36%262109-09LLY270319P00900000
890 P28.10+9.13%116209-08LLY270319P00890000
880 P23.65+10.36%410609-03LLY270319P00880000
870 P22.25+11.64%16009-04LLY270319P00870000
860 P21.20+7.07%29209-09LLY270319P00860000
850 P19.75+7.05%2110909-04LLY270319P00850000
840 P18.58-2.72%28809-09LLY270319P00840000
830 P18.05+28.65%611009-09LLY270319P00830000
820 P16.75+12.79%25009-09LLY270319P00820000
810 P14.35+25.77%6611109-04LLY270319P00810000
800 P14.10+9.30%233409-09LLY270319P00800000
790 P10.28+22.24%33508-26LLY270319P00790000
780 P12.75+20.28%118909-08LLY270319P00780000
770 P10.65+10.94%102508-31LLY270319P00770000
760 P9.20+10.18%226609-02LLY270319P00760000
750 P9.39-3.40%1118609-09LLY270319P00750000
740 P8.65+25.36%128809-09LLY270319P00740000
730 P8.09-1.70%510109-09LLY270319P00730000
720 P6.13+2.17%715008-26LLY270319P00720000
710 P6.84+18.34%135009-09LLY270319P00710000
700 P7.70+45.28%228709-04LLY270319P00700000
690 P5.45+9.00%24109-04LLY270319P00690000
680 P5.14+2.80%822009-09LLY270319P00680000
670 P4.73-21.82%14609-04LLY270319P00670000
660 P4.55-6.76%16209-09LLY270319P00660000
640 P4.07+58.98%15609-08LLY270319P00640000
620 P2.30-24.59%1523008-26LLY270319P00620000
600 P2.81+16.60%15718109-09LLY270319P00600000
590 P1.94-44.57%36408-26LLY270319P00590000
580 P3.90-32.99%813607-06LLY270319P00580000
570 P6.02-42.94%1506-03LLY270319P00570000
560 P1.93+7.22%102009-08LLY270319P00560000
550 P1.72-0.58%298709-03LLY270319P00550000
540 P1.63+6.54%1909-08LLY270319P00540000
530 P1.51-10.65%112509-09LLY270319P00530000
520 P1.44-3.36%113609-09LLY270319P00520000
500 P1.05+2.94%276009-04LLY270319P00500000
490 P0.92-6.12%276809-04LLY270319P00490000
480 P0.92+9.52%494209-08LLY270319P00480000
470 P0.79-70.30%101808-26LLY270319P00470000
460 P0.82+2.50%29209-04LLY270319P00460000
450 P0.69+2.99%598509-09LLY270319P00450000
440 P0.68+4.62%593109-09LLY270319P00440000


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