Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Apr 16, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
214402311,292


LLY Apr 16, 2027 Exp. - Volume by Strike
Puts
Calls

LLY Apr 16, 2027 Exp. - Open Interest by Strike

Puts
Calls

LLY Apr 16, 2027 Exp. - Max Pain @ $1,230.00

Puts
Calls


LLY Apr 16, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,880 C12.73+6.08%12409-09LLY270416C01880000
1,860 C14.17+2.46%2809-02LLY270416C01860000
1,840 C16.72+12.74%2909-01LLY270416C01840000
1,820 C17.63+9.50%21209-01LLY270416C01820000
1,800 C19.26-26.21%141108-27LLY270416C01800000
1,780 C20.30-28.90%141408-27LLY270416C01780000
1,760 C19.67-7.26%4809-01LLY270416C01760000
1,740 C21.90+13.77%2109-01LLY270416C01740000
1,720 C17.97-12.77%3209-09LLY270416C01720000
1,700 C17.10-28.99%1209-08LLY270416C01700000
1,680 C30.71-24.64%2408-26LLY270416C01680000
1,660 C20.38-8.32%5309-09LLY270416C01660000
1,640 C22.03-22.57%2309-09LLY270416C01640000
1,620 C49.100%1108-24LLY270416C01620000
1,600 C27.10-18.81%3209-04LLY270416C01600000
1,580 C27.250%6309-09LLY270416C01580000
1,560 C31.60-18.49%21109-04LLY270416C01560000
1,540 C39.30-7.57%4309-02LLY270416C01540000
1,520 C42.47-10.21%2409-02LLY270416C01520000
1,500 C36.99-6.26%411609-08LLY270416C01500000
1,480 C42.20-20.68%18509-04LLY270416C01480000
1,460 C48.40-13.73%16309-04LLY270416C01460000
1,440 C48.47-22.36%1909-04LLY270416C01440000
1,420 C53.18-13.60%11509-04LLY270416C01420000
1,400 C56.26-13.35%231909-04LLY270416C01400000
1,380 C57.07-6.15%11009-08LLY270416C01380000
1,360 C65.49-7.43%31309-04LLY270416C01360000
1,350 C67.83-16.64%1909-04LLY270416C01350000
1,340 C65.28-33.84%3309-09LLY270416C01340000
1,330 C68.97-6.67%32009-09LLY270416C01330000
1,320 C70.95-7.44%3409-09LLY270416C01320000
1,310 C73.35-18.55%5209-09LLY270416C01310000
1,300 C77.96-21.32%4509-09LLY270416C01300000
1,290 C78.61+2.89%21509-09LLY270416C01290000
1,280 C103.35-3.09%2108-28LLY270416C01280000
1,270 C107.56-2.41%2208-28LLY270416C01270000
1,260 C86.15-14.28%1409-08LLY270416C01260000
1,250 C92.00+8.24%41209-09LLY270416C01250000
1,240 C105.00-9.07%31509-04LLY270416C01240000
1,230 C99.05+2.09%3709-09LLY270416C01230000
1,220 C102.82-15.89%3309-09LLY270416C01220000
1,210 C125.80+1.30%4109-01LLY270416C01210000
1,200 C110.52-15.94%21009-08LLY270416C01200000
1,190 C110.22-32.79%1209-08LLY270416C01190000
1,180 C117.67+1.83%1309-09LLY270416C01180000
1,170 C119.00-17.18%11009-08LLY270416C01170000
1,160 C135.16-9.46%1409-04LLY270416C01160000
1,150 C139.440%3009-04LLY270416C01150000
1,140 C130.86-17.07%1209-08LLY270416C01140000
1,130 C138.02+3.77%3109-09LLY270416C01130000
1,120 C144.05-40.34%1409-09LLY270416C01120000
1,110 C148.000%3109-08LLY270416C01110000
1,100 C180.60-16.99%1108-28LLY270416C01100000
1,090 C157.550%3109-09LLY270416C01090000
1,080 C163.770%2109-09LLY270416C01080000
1,070 C168.34-7.76%3409-09LLY270416C01070000
1,060 C184.38-6.69%3209-04LLY270416C01060000
1,040 C247.40-15.25%1108-26LLY270416C01040000
1,020 C212.870%1009-04LLY270416C01020000
1,000 C211.56-12.27%1109-09LLY270416C01000000
980 C00%0LLY270416C00980000
960 C250.85-4.84%1209-04LLY270416C00960000
940 C273.300%1009-04LLY270416C00940000
920 C00%0LLY270416C00920000
900 C298.90-13.11%1109-04LLY270416C00900000
880 C00%0LLY270416C00880000
860 C00%0LLY270416C00860000
840 C00%0LLY270416C00840000
820 C00%0LLY270416C00820000
800 C360.760%3109-09LLY270416C00800000
780 C00%0LLY270416C00780000
760 C433.530%2109-02LLY270416C00760000
740 C00%0LLY270416C00740000
720 C00%0LLY270416C00720000
700 C00%0LLY270416C00700000
680 C00%0LLY270416C00680000
Puts
StrikePriceChangeVolOILastContract Name
1,880 P682.160%2008-26LLY270416P01880000
1,860 P00%0LLY270416P01860000
1,840 P00%0LLY270416P01840000
1,820 P00%0LLY270416P01820000
1,800 P00%0LLY270416P01800000
1,780 P00%0LLY270416P01780000
1,760 P00%0LLY270416P01760000
1,740 P00%0LLY270416P01740000
1,720 P00%0LLY270416P01720000
1,700 P00%0LLY270416P01700000
1,680 P445.480%2108-24LLY270416P01680000
1,660 P00%0LLY270416P01660000
1,640 P00%0LLY270416P01640000
1,620 P00%0LLY270416P01620000
1,600 P00%0LLY270416P01600000
1,580 P00%0LLY270416P01580000
1,560 P381.120%2008-26LLY270416P01560000
1,540 P00%0LLY270416P01540000
1,520 P00%0LLY270416P01520000
1,500 P00%0LLY270416P01500000
1,480 P00%0LLY270416P01480000
1,460 P339.190%3009-04LLY270416P01460000
1,440 P323.00+32.59%2109-04LLY270416P01440000
1,420 P00%0LLY270416P01420000
1,400 P222.520%2108-24LLY270416P01400000
1,380 P274.380%3009-04LLY270416P01380000
1,360 P189.850%2108-25LLY270416P01360000
1,350 P250.090%2009-04LLY270416P01350000
1,340 P242.57+7.58%3109-04LLY270416P01340000
1,330 P235.160%9009-04LLY270416P01330000
1,320 P241.04+5.81%3109-09LLY270416P01320000
1,310 P221.55+9.80%2109-04LLY270416P01310000
1,300 P197.04+8.19%1309-02LLY270416P01300000
1,290 P206.55+33.18%2109-04LLY270416P01290000
1,280 P198.280%2009-04LLY270416P01280000
1,270 P192.26+9.64%5109-04LLY270416P01270000
1,260 P186.35+10.69%42309-04LLY270416P01260000
1,250 P153.80+21.12%2208-26LLY270416P01250000
1,240 P172.81+12.57%81209-04LLY270416P01240000
1,230 P148.040%221108-27LLY270416P01230000
1,220 P147.96+4.82%34408-28LLY270416P01220000
1,210 P155.64+3.86%23109-04LLY270416P01210000
1,200 P148.90+4.70%14909-04LLY270416P01200000
1,190 P128.40+26.88%1508-27LLY270416P01190000
1,180 P95.600%211008-21LLY270416P01180000
1,170 P92.450%2108-21LLY270416P01170000
1,160 P128.00+4.07%1609-09LLY270416P01160000
1,150 P112.10+33.06%1508-28LLY270416P01150000
1,140 P124.15+8.62%11109-08LLY270416P01140000
1,130 P98.95-5.98%4909-02LLY270416P01130000
1,120 P97.40+5.80%175109-02LLY270416P01120000
1,110 P98.70+10.71%26209-04LLY270416P01110000
1,100 P103.00+21.11%28409-08LLY270416P01100000
1,090 P81.51-1.85%125309-02LLY270416P01090000
1,080 P94.38+22.48%35009-09LLY270416P01080000
1,070 P72.85+3.33%57909-02LLY270416P01070000
1,060 P79.18+10.90%22409-04LLY270416P01060000
1,040 P76.91+7.60%3409-09LLY270416P01040000
1,020 P56.10-1.58%22309-02LLY270416P01020000
1,000 P57.44+17.22%4209-04LLY270416P01000000
980 P44.75-5.09%61509-01LLY270416P00980000
960 P50.60+13.96%210709-08LLY270416P00960000
940 P41.80+4.89%26509-09LLY270416P00940000
920 P37.71+5.69%25909-09LLY270416P00920000
900 P31.35+4.15%87209-04LLY270416P00900000
880 P25.25+2.02%23309-03LLY270416P00880000
860 P25.67+8.77%12309-08LLY270416P00860000
840 P20.00+8.99%482508-31LLY270416P00840000
820 P18.20+7.69%154409-09LLY270416P00820000
800 P16.65+11.00%3309-09LLY270416P00800000
780 P12.40+10.42%1209-03LLY270416P00780000
760 P10.20+7.94%241608-28LLY270416P00760000
740 P10.45+4.92%11409-09LLY270416P00740000
720 P9.20+21.05%92509-08LLY270416P00720000
700 P6.43-0.77%28413709-02LLY270416P00700000
680 P6.32+3.95%822009-09LLY270416P00680000


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