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

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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,8088,0551,06412,845


LLY Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

LLY Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

LLY Jun 17, 2027 Exp. - Max Pain @ $890.00

Puts
Calls


LLY Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,900 C17.12-8.69%113609-09LLY270617C01900000
1,880 C22.35-19.89%21309-02LLY270617C01880000
1,860 C18.25-33.52%81409-09LLY270617C01860000
1,840 C19.40+8.20%107009-09LLY270617C01840000
1,820 C20.20-24.85%75609-09LLY270617C01820000
1,800 C21.44+0.61%297809-09LLY270617C01800000
1,780 C23.40-16.49%24109-08LLY270617C01780000
1,760 C24.97+3.27%212909-09LLY270617C01760000
1,740 C26.30-9.78%36809-09LLY270617C01740000
1,720 C32.70-19.56%23408-31LLY270617C01720000
1,700 C29.00-17.38%16709-09LLY270617C01700000
1,680 C40.15-27.19%25709-01LLY270617C01680000
1,660 C32.55-16.96%1020909-08LLY270617C01660000
1,640 C37.75-39.81%143709-04LLY270617C01640000
1,620 C36.45-8.99%107809-08LLY270617C01620000
1,600 C48.40-6.29%214909-02LLY270617C01600000
1,580 C71.94-7.21%144908-25LLY270617C01580000
1,560 C53.05-32.41%33508-28LLY270617C01560000
1,540 C52.65-7.71%39509-03LLY270617C01540000
1,520 C50.40-9.71%712709-08LLY270617C01520000
1,500 C52.90+2.92%526709-09LLY270617C01500000
1,480 C55.50+2.30%109709-09LLY270617C01480000
1,460 C60.10-41.56%2510109-09LLY270617C01460000
1,440 C65.59+4.08%49809-09LLY270617C01440000
1,420 C83.12+3.84%212209-02LLY270617C01420000
1,400 C70.500.00%621409-09LLY270617C01400000
1,380 C79.50-8.90%28109-09LLY270617C01380000
1,360 C80.90-7.65%28009-09LLY270617C01360000
1,350 C85.29-12.52%131109-09LLY270617C01350000
1,340 C86.10-14.52%49509-09LLY270617C01340000
1,330 C92.95-13.19%214209-09LLY270617C01330000
1,320 C92.20-21.60%41,07109-08LLY270617C01320000
1,310 C93.60+0.21%422809-09LLY270617C01310000
1,300 C97.00-5.83%1843109-08LLY270617C01300000
1,290 C107.80-5.97%6211309-04LLY270617C01290000
1,280 C103.40-7.84%212409-09LLY270617C01280000
1,270 C115.30-18.80%42109-04LLY270617C01270000
1,260 C108.50-19.93%26009-08LLY270617C01260000
1,250 C111.12-1.92%89009-09LLY270617C01250000
1,240 C116.91-21.96%37809-09LLY270617C01240000
1,230 C118.40-44.41%28109-09LLY270617C01230000
1,220 C124.20-14.55%27309-09LLY270617C01220000
1,210 C129.71-39.67%216209-08LLY270617C01210000
1,200 C129.21-1.11%839509-09LLY270617C01200000
1,190 C135.26-3.00%322809-09LLY270617C01190000
1,180 C138.54-7.64%25609-09LLY270617C01180000
1,170 C143.14-12.16%62509-09LLY270617C01170000
1,160 C151.36-7.88%22909-08LLY270617C01160000
1,150 C152.04-2.26%48009-09LLY270617C01150000
1,140 C157.06-7.45%11,73509-08LLY270617C01140000
1,130 C173.20-12.08%22509-04LLY270617C01130000
1,120 C166.45-6.57%12109-08LLY270617C01120000
1,110 C170.00+0.59%32909-09LLY270617C01110000
1,100 C175.47-6.66%91,33409-08LLY270617C01100000
1,090 C203.38-31.75%127409-01LLY270617C01090000
1,080 C260.00+12.42%22408-13LLY270617C01080000
1,070 C320.00+16.72%13108-19LLY270617C01070000
1,060 C229.53-17.74%11207-31LLY270617C01060000
1,050 C201.95-2.24%217809-09LLY270617C01050000
1,040 C228.00-3.06%124109-03LLY270617C01040000
1,030 C284.41+21.14%76208-13LLY270617C01030000
1,020 C332.63+26.14%1011608-21LLY270617C01020000
1,010 C239.99-7.65%13609-03LLY270617C01010000
1,000 C227.00-6.00%139109-08LLY270617C01000000
990 C237.50-18.05%110409-08LLY270617C00990000
980 C379.93+15.05%16308-19LLY270617C00980000
970 C300.45-1.18%12808-26LLY270617C00970000
960 C395.96+29.76%531908-19LLY270617C00960000
950 C264.40+0.56%420509-09LLY270617C00950000
940 C250.55+30.63%215606-02LLY270617C00940000
930 C314.51-11.57%28709-02LLY270617C00930000
920 C431.19+44.79%511708-19LLY270617C00920000
910 C338.02+1.43%18307-22LLY270617C00910000
900 C402.61+6.23%149008-25LLY270617C00900000
890 C346.76-12.43%15407-14LLY270617C00890000
880 C340.00-6.44%25407-31LLY270617C00880000
870 C313.00-11.58%12805-29LLY270617C00870000
860 C359.60+8.79%102808-31LLY270617C00860000
850 C367.50-3.29%1011308-31LLY270617C00850000
840 C344.95+113.33%43308-04LLY270617C00840000
830 C350.00-10.75%42,18609-09LLY270617C00830000
820 C361.96-15.64%17609-08LLY270617C00820000
810 C437.34+54.40%24708-26LLY270617C00810000
800 C395.00-12.22%232808-31LLY270617C00800000
790 C424.79-19.15%22909-02LLY270617C00790000
780 C431.17+0.32%18908-05LLY270617C00780000
770 C542.60+47.05%66008-19LLY270617C00770000
760 C445.00+9.08%57006-10LLY270617C00760000
750 C452.90-5.65%810009-02LLY270617C00750000
740 C295.00+14.79%15404-08LLY270617C00740000
730 C526.00+73.86%12107-08LLY270617C00730000
720 C531.23-1.07%19508-13LLY270617C00720000
710 C493.82-16.64%26709-02LLY270617C00710000
700 C613.79+10.59%210208-19LLY270617C00700000
690 C545.25+16.59%21606-26LLY270617C00690000
680 C544.81-6.47%52607-13LLY270617C00680000
670 C629.03+8.16%12508-20LLY270617C00670000
660 C590.00+100.68%53006-29LLY270617C00660000
650 C602.00+0.17%218408-13LLY270617C00650000
640 C612.80+2.30%28308-13LLY270617C00640000
630 C403.50+1.82%14605-06LLY270617C00630000
620 C567.75-15.51%11009-02LLY270617C00620000
610 C320.02-4.66%101504-24LLY270617C00610000
600 C644.57+11.90%14107-02LLY270617C00600000
590 C469.68-3.58%21012-05LLY270617C00590000
580 C620.25+16.59%21008-06LLY270617C00580000
570 C533.85+76.48%2311-21LLY270617C00570000
560 C274.45+63.83%2209-17LLY270617C00560000
550 C521.21-6.61%13201-27LLY270617C00550000
540 C693.21+29.00%3508-10LLY270617C00540000
530 C277.83+1.18%3709-16LLY270617C00530000
520 C361.74+26.28%1710-07LLY270617C00520000
510 C599.99+104.08%1401-13LLY270617C00510000
500 C582.15+2.13%12611-20LLY270617C00500000
490 C673.00+1.97%1506-05LLY270617C00490000
480 C649.50+195.43%1211-25LLY270617C00480000
470 C300.95+29.72%12909-02LLY270617C00470000
460 C326.25+23.10%2109-09LLY270617C00460000
450 C653.00+15.01%12005-27LLY270617C00450000
440 C656.49+27.27%61006-01LLY270617C00440000
430 C257.30+4.38%1908-12LLY270617C00430000
420 C441.07+23.12%1910-10LLY270617C00420000
410 C352.02-4.08%8805-22LLY270617C00410000
400 C660.53-1.71%24502-12LLY270617C00400000
390 C437.77+12.25%11010-20LLY270617C00390000
380 C355.250%6308-19LLY270617C00380000
370 C363.80+1.20%2208-19LLY270617C00370000
360 C507.95+59.40%1110-06LLY270617C00360000
350 C762.00+2.70%11202-04LLY270617C00350000
340 C867.00+36.09%31408-06LLY270617C00340000
330 C642.47+7.28%1305-04LLY270617C00330000
320 C734.75-0.98%2802-24LLY270617C00320000
Puts
StrikePriceChangeVolOILastContract Name
1,900 P00%0LLY270617P01900000
1,880 P00%0LLY270617P01880000
1,860 P00%0LLY270617P01860000
1,840 P631.00-0.72%1107-28LLY270617P01840000
1,820 P581.15-6.78%1308-24LLY270617P01820000
1,800 P615.35+2.56%2108-06LLY270617P01800000
1,780 P616.91+20.74%1108-28LLY270617P01780000
1,760 P584.70-2.47%1207-23LLY270617P01760000
1,740 P495.82-5.76%1208-19LLY270617P01740000
1,720 P534.96-4.29%2406-30LLY270617P01720000
1,700 P515.00+1.88%1408-26LLY270617P01700000
1,680 P439.29-20.56%2108-21LLY270617P01680000
1,660 P474.50-6.12%1108-06LLY270617P01660000
1,640 P481.75-11.43%2207-01LLY270617P01640000
1,620 P440.50-6.32%1108-06LLY270617P01620000
1,600 P570.50-3.14%1102-23LLY270617P01600000
1,580 P430.03-12.24%3307-01LLY270617P01580000
1,560 P386.30-6.69%2107-08LLY270617P01560000
1,540 P404.15+8.18%101007-17LLY270617P01540000
1,520 P377.75-1.00%2407-13LLY270617P01520000
1,500 P314.20+6.63%11308-25LLY270617P01500000
1,480 P278.05-26.97%6808-19LLY270617P01480000
1,460 P271.56+0.86%21208-21LLY270617P01460000
1,440 P250.95-15.92%6608-19LLY270617P01440000
1,420 P334.12+32.85%31709-09LLY270617P01420000
1,400 P318.25+3.83%31609-09LLY270617P01400000
1,380 P291.30+5.53%2909-04LLY270617P01380000
1,360 P243.65+2.04%13508-27LLY270617P01360000
1,350 P232.18+12.52%1608-26LLY270617P01350000
1,340 P238.58+19.23%11308-28LLY270617P01340000
1,330 P194.00-0.44%1308-24LLY270617P01330000
1,320 P192.20+1.77%31308-24LLY270617P01320000
1,310 P210.93+15.26%21108-27LLY270617P01310000
1,300 P197.63+15.08%129908-26LLY270617P01300000
1,290 P174.10-9.25%11208-24LLY270617P01290000
1,280 P179.35-5.83%13008-18LLY270617P01280000
1,270 P186.75+15.10%42708-27LLY270617P01270000
1,260 P186.45+0.11%12608-28LLY270617P01260000
1,250 P181.80+0.86%105208-28LLY270617P01250000
1,240 P174.65+16.41%102408-28LLY270617P01240000
1,230 P137.90+1.62%64508-24LLY270617P01230000
1,220 P169.55+25.80%22708-31LLY270617P01220000
1,210 P167.03+6.69%22509-04LLY270617P01210000
1,200 P174.00+13.93%18209-08LLY270617P01200000
1,190 P153.75+24.98%11508-31LLY270617P01190000
1,180 P160.90+16.70%34609-09LLY270617P01180000
1,170 P132.78+22.14%21508-27LLY270617P01170000
1,160 P150.30+14.73%23009-09LLY270617P01160000
1,150 P117.03+13.40%22408-26LLY270617P01150000
1,140 P140.65+20.57%25809-09LLY270617P01140000
1,130 P123.38+2.13%22309-04LLY270617P01130000
1,120 P128.65+7.75%27509-08LLY270617P01120000
1,110 P122.80+6.69%26009-09LLY270617P01110000
1,100 P103.85+8.69%10025209-01LLY270617P01100000
1,090 P112.40-0.04%34109-09LLY270617P01090000
1,080 P87.00+11.84%163908-26LLY270617P01080000
1,070 P103.35+6.99%23709-09LLY270617P01070000
1,060 P99.93+6.48%1126109-08LLY270617P01060000
1,050 P80.30+4.56%1038408-27LLY270617P01050000
1,040 P91.05+6.93%223909-09LLY270617P01040000
1,030 P86.59+6.48%44609-09LLY270617P01030000
1,020 P82.85+7.64%24409-09LLY270617P01020000
1,010 P68.90+23.04%78408-28LLY270617P01010000
1,000 P76.00+0.46%350809-09LLY270617P01000000
990 P62.50+11.81%165908-28LLY270617P00990000
980 P60.10-1.07%27309-01LLY270617P00980000
970 P65.15+15.41%22209-09LLY270617P00970000
960 P52.60-30.83%23208-13LLY270617P00960000
950 P58.30+15.79%113009-09LLY270617P00950000
940 P55.95+22.56%68809-08LLY270617P00940000
930 P37.50-18.66%287108-21LLY270617P00930000
920 P42.80-0.70%414309-02LLY270617P00920000
910 P46.55+15.51%25309-08LLY270617P00910000
900 P44.25+8.46%1844909-08LLY270617P00900000
890 P38.13+3.61%514709-04LLY270617P00890000
880 P29.00-2.52%146008-25LLY270617P00880000
870 P27.25-1.09%213308-25LLY270617P00870000
860 P34.40+9.90%414009-08LLY270617P00860000
850 P32.05+11.67%444809-08LLY270617P00850000
840 P31.75+16.94%16609-08LLY270617P00840000
830 P26.50+5.92%240109-04LLY270617P00830000
820 P26.00+27.14%225009-04LLY270617P00820000
810 P23.90+15.57%27209-04LLY270617P00810000
800 P23.60+13.46%268509-08LLY270617P00800000
790 P17.40-8.18%26508-20LLY270617P00790000
780 P17.71+6.24%111309-02LLY270617P00780000
770 P17.10+16.01%27109-03LLY270617P00770000
760 P18.20+28.62%24609-08LLY270617P00760000
750 P16.90+0.84%221609-09LLY270617P00750000
740 P15.85+9.69%21,80109-09LLY270617P00740000
730 P11.04+0.36%119108-25LLY270617P00730000
720 P12.25+10.46%2610509-01LLY270617P00720000
710 P10.55+4.98%398209-01LLY270617P00710000
700 P11.57+15.70%113709-08LLY270617P00700000
690 P10.15+0.10%29409-03LLY270617P00690000
680 P9.50-22.39%15108-28LLY270617P00680000
670 P8.00-3.73%713208-19LLY270617P00670000
660 P8.00-2.56%117709-08LLY270617P00660000
650 P7.95+25.20%112009-08LLY270617P00650000
640 P7.15+0.70%112508-31LLY270617P00640000
630 P5.50+7.84%12708-20LLY270617P00630000
620 P5.34-2.91%122208-26LLY270617P00620000
610 P5.35-30.07%256709-01LLY270617P00610000
600 P5.20+22.35%148509-02LLY270617P00600000
590 P4.85-34.01%124009-09LLY270617P00590000
580 P6.80-17.38%115707-31LLY270617P00580000
570 P4.20-20.00%12408-18LLY270617P00570000
560 P4.09-5.98%13308-21LLY270617P00560000
550 P3.850.00%17709-08LLY270617P00550000
540 P3.50+36.19%216708-28LLY270617P00540000
530 P5.20-50.48%23407-06LLY270617P00530000
520 P5.70-37.36%129106-05LLY270617P00520000
510 P14.60-39.17%51511-10LLY270617P00510000
500 P2.29-30.61%528209-03LLY270617P00500000
490 P2.35-7.84%54509-03LLY270617P00490000
480 P2.05-69.63%32708-24LLY270617P00480000
470 P1.68-87.08%433908-24LLY270617P00470000
460 P2.41-56.18%12007-13LLY270617P00460000
450 P1.56-3.11%387009-04LLY270617P00450000
440 P1.18+0.85%23509-03LLY270617P00440000
430 P1.50+27.12%704309-01LLY270617P00430000
420 P1.26-80.16%10709-01LLY270617P00420000
410 P10.250%1109-17LLY270617P00410000
400 P1.00+17.65%412009-09LLY270617P00400000
390 P0.86+11.69%202009-09LLY270617P00390000
380 P1.21-56.79%1907-28LLY270617P00380000
370 P1.00-50.74%12008-21LLY270617P00370000
360 P1.02-11.30%15107-28LLY270617P00360000
350 P1.25-41.59%24707-01LLY270617P00350000
340 P0.500.00%112308-10LLY270617P00340000
330 P0.20-76.19%28809-01LLY270617P00330000
320 P0.91+7.06%34106-23LLY270617P00320000


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