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 Sep 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5962,0765081,709


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

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

Puts
Calls

LLY Sep 17, 2027 Exp. - Max Pain @ $1,100.00

Puts
Calls


LLY Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,900 C28.55-6.52%277609-09LLY270917C01900000
1,880 C29.60-7.79%101609-09LLY270917C01880000
1,860 C30.70-8.63%2109-09LLY270917C01860000
1,840 C32.20-33.20%43409-09LLY270917C01840000
1,820 C39.50-11.83%21908-31LLY270917C01820000
1,800 C36.17-13.88%22509-08LLY270917C01800000
1,780 C37.00-20.94%11609-04LLY270917C01780000
1,760 C39.40-31.54%22109-08LLY270917C01760000
1,740 C41.70-30.98%33309-09LLY270917C01740000
1,720 C00%0LLY270917C01720000
1,700 C53.00-19.08%41108-31LLY270917C01700000
1,680 C68.62-6.26%41108-26LLY270917C01680000
1,660 C91.89+24.09%217308-21LLY270917C01660000
1,640 C63.62-17.80%27509-02LLY270917C01640000
1,620 C66.30-7.63%93909-02LLY270917C01620000
1,600 C70.05-2.71%418009-02LLY270917C01600000
1,580 C68.78-2.09%43509-04LLY270917C01580000
1,560 C71.37-11.89%32309-04LLY270917C01560000
1,540 C66.85-7.28%43209-08LLY270917C01540000
1,520 C81.00-5.10%111609-03LLY270917C01520000
1,500 C75.00+7.14%19409-09LLY270917C01500000
1,480 C93.92+0.66%19009-02LLY270917C01480000
1,460 C98.24-3.69%33808-28LLY270917C01460000
1,440 C100.27-14.25%42808-28LLY270917C01440000
1,420 C106.81-0.69%14008-31LLY270917C01420000
1,400 C97.00-11.63%1610309-09LLY270917C01400000
1,380 C117.95-27.57%84808-28LLY270917C01380000
1,360 C113.57-5.36%12609-04LLY270917C01360000
1,340 C118.80-11.34%13709-04LLY270917C01340000
1,320 C117.34-15.03%14709-08LLY270917C01320000
1,300 C123.000.00%6222709-09LLY270917C01300000
1,280 C136.20-4.15%124609-09LLY270917C01280000
1,260 C143.30+2.15%124209-09LLY270917C01260000
1,240 C143.61-7.17%15109-08LLY270917C01240000
1,220 C154.20-8.38%53109-08LLY270917C01220000
1,200 C158.62-12.41%18009-08LLY270917C01200000
1,180 C231.45-7.31%13608-26LLY270917C01180000
1,160 C175.40-10.96%33809-09LLY270917C01160000
1,140 C194.00-32.46%13809-04LLY270917C01140000
1,120 C212.72-10.62%23108-31LLY270917C01120000
1,100 C214.46-5.94%13209-04LLY270917C01100000
1,080 C228.02-6.08%57208-03LLY270917C01080000
1,060 C250.70-4.20%2609-02LLY270917C01060000
1,040 C303.47+10.55%16908-18LLY270917C01040000
1,020 C277.40-23.37%111108-31LLY270917C01020000
1,000 C255.90-5.01%16309-08LLY270917C01000000
980 C267.85-7.64%16709-08LLY270917C00980000
960 C305.26-15.91%11208-31LLY270917C00960000
940 C308.30-17.79%202308-04LLY270917C00940000
920 C432.35+22.83%11308-19LLY270917C00920000
900 C316.00-16.36%201209-08LLY270917C00900000
880 C372.00-12.70%11508-28LLY270917C00880000
860 C494.00+21.24%1408-19LLY270917C00860000
840 C389.59+14.44%2406-05LLY270917C00840000
820 C472.01+29.68%6908-12LLY270917C00820000
800 C421.20-2.68%11108-31LLY270917C00800000
780 C412.86+33.75%4808-04LLY270917C00780000
760 C447.20+34.25%1207-15LLY270917C00760000
740 C498.000%1108-07LLY270917C00740000
720 C455.07-15.73%1209-09LLY270917C00720000
700 C470.75-10.70%11509-08LLY270917C00700000
680 C262.030%2004-29LLY270917C00680000
660 C00%0LLY270917C00660000
640 C408.00-0.07%1205-11LLY270917C00640000
620 C337.750%2104-15LLY270917C00620000
600 C00%0LLY270917C00600000
580 C00%0LLY270917C00580000
560 C00%0LLY270917C00560000
540 C00%0LLY270917C00540000
520 C617.00+15.76%1202-04LLY270917C00520000
500 C423.75+1.15%2704-27LLY270917C00500000
490 C431.950%2104-27LLY270917C00490000
480 C00%0LLY270917C00480000
470 C00%0LLY270917C00470000
460 C00%0LLY270917C00460000
450 C00%0LLY270917C00450000
440 C741.350%2109-01LLY270917C00440000
Puts
StrikePriceChangeVolOILastContract Name
1,900 P00%0LLY270917P01900000
1,880 P00%0LLY270917P01880000
1,860 P00%0LLY270917P01860000
1,840 P594.15-4.39%1108-19LLY270917P01840000
1,820 P588.27-3.88%2108-20LLY270917P01820000
1,800 P608.44-1.69%1108-10LLY270917P01800000
1,780 P622.08+0.04%2309-02LLY270917P01780000
1,760 P576.47-10.37%1208-26LLY270917P01760000
1,740 P625.07+0.66%2406-25LLY270917P01740000
1,720 P622.91-1.13%1106-22LLY270917P01720000
1,700 P540.97+3.14%21008-28LLY270917P01700000
1,680 P548.85-2.87%1106-08LLY270917P01680000
1,660 P454.940%2108-25LLY270917P01660000
1,640 P572.250%1102-04LLY270917P01640000
1,620 P446.50-19.40%3407-08LLY270917P01620000
1,600 P548.80-6.34%1105-22LLY270917P01600000
1,580 P587.15-3.75%1205-13LLY270917P01580000
1,560 P568.25-1.00%1305-13LLY270917P01560000
1,540 P487.38-14.79%1105-26LLY270917P01540000
1,520 P557.00-0.93%1205-05LLY270917P01520000
1,500 P329.84-42.34%703908-25LLY270917P01500000
1,480 P00%0LLY270917P01480000
1,460 P295.98-45.98%6308-20LLY270917P01460000
1,440 P284.97+4.54%71008-25LLY270917P01440000
1,420 P269.420%2108-20LLY270917P01420000
1,400 P258.24-20.00%2308-25LLY270917P01400000
1,380 P244.860%4208-25LLY270917P01380000
1,360 P255.32+15.56%21208-26LLY270917P01360000
1,340 P220.67-25.22%2308-20LLY270917P01340000
1,320 P231.10+10.70%11608-26LLY270917P01320000
1,300 P215.53+9.28%102108-26LLY270917P01300000
1,280 P238.93+10.03%31309-09LLY270917P01280000
1,260 P176.28-0.88%503908-25LLY270917P01260000
1,240 P212.82+12.12%33609-09LLY270917P01240000
1,220 P181.37+7.11%22408-28LLY270917P01220000
1,200 P190.20+4.02%327209-09LLY270917P01200000
1,180 P164.85+2.33%67609-03LLY270917P01180000
1,160 P158.90+1.86%24409-04LLY270917P01160000
1,140 P154.90+14.00%15509-08LLY270917P01140000
1,120 P141.65+7.84%11409-09LLY270917P01120000
1,100 P127.00+2.46%21809-04LLY270917P01100000
1,080 P113.00+0.44%71309-02LLY270917P01080000
1,060 P105.18+1.33%1313309-03LLY270917P01060000
1,040 P106.90-1.66%105809-09LLY270917P01040000
1,020 P88.50-2.37%195109-02LLY270917P01020000
1,000 P89.08-2.64%213909-09LLY270917P01000000
980 P85.00+15.57%43909-08LLY270917P00980000
960 P74.30+8.15%27009-09LLY270917P00960000
940 P65.65+3.39%15309-08LLY270917P00940000
920 P59.00+1.03%202209-04LLY270917P00920000
900 P58.00+9.02%1620009-08LLY270917P00900000
880 P45.45+7.96%21808-27LLY270917P00880000
860 P43.10+3.23%38609-03LLY270917P00860000
840 P42.00+11.70%123109-09LLY270917P00840000
820 P33.40+1.67%810709-03LLY270917P00820000
800 P33.00+6.04%103909-08LLY270917P00800000
780 P28.35-5.03%42409-09LLY270917P00780000
760 P25.800.00%105009-09LLY270917P00760000
740 P20.45-6.02%21709-03LLY270917P00740000
720 P15.40-22.54%342308-19LLY270917P00720000
700 P17.70+10.63%112209-09LLY270917P00700000
680 P12.54-6.07%12608-25LLY270917P00680000
660 P13.70-17.72%1809-09LLY270917P00660000
640 P10.76-35.30%1508-21LLY270917P00640000
620 P9.30+31.36%15008-26LLY270917P00620000
600 P8.50+0.59%17809-08LLY270917P00600000
580 P9.20-67.14%1908-10LLY270917P00580000
560 P8.02-31.86%22108-10LLY270917P00560000
540 P8.52-16.47%102408-03LLY270917P00540000
520 P4.68+33.71%211009-08LLY270917P00520000
500 P7.00-57.19%12706-22LLY270917P00500000
490 P10.85-28.85%201105-05LLY270917P00490000
480 P5.45-6.84%1206-26LLY270917P00480000
470 P5.00-6.54%1206-26LLY270917P00470000
460 P12.54+2.79%3604-15LLY270917P00460000
450 P7.350%2105-05LLY270917P00450000
440 P2.31-65.78%2208-20LLY270917P00440000


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