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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,2462,5031964,193


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

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

Puts
Calls

LLY Dec 17, 2027 Exp. - Max Pain @ $950.00

Puts
Calls


LLY Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,900 C45.00-7.22%61209-04LLY271217C01900000
1,880 C47.10-5.99%2209-04LLY271217C01880000
1,860 C00%0LLY271217C01860000
1,840 C48.72-10.19%25109-08LLY271217C01840000
1,820 C50.07-23.32%41209-08LLY271217C01820000
1,800 C55.00-36.01%12209-04LLY271217C01800000
1,780 C61.35-19.06%2208-31LLY271217C01780000
1,760 C55.90-16.49%22009-09LLY271217C01760000
1,740 C58.25-43.53%21109-09LLY271217C01740000
1,720 C60.24-1.03%61109-09LLY271217C01720000
1,700 C102.44-7.34%194808-24LLY271217C01700000
1,680 C65.80-17.18%2109-09LLY271217C01680000
1,660 C74.70-5.85%822109-04LLY271217C01660000
1,640 C96.05+1.11%123008-17LLY271217C01640000
1,620 C129.52+17.43%73608-20LLY271217C01620000
1,600 C78.05-43.01%1071509-09LLY271217C01600000
1,580 C89.98-16.94%23009-03LLY271217C01580000
1,560 C108.55-18.85%52608-27LLY271217C01560000
1,540 C101.49-1.56%13208-31LLY271217C01540000
1,520 C95.35-27.10%6909-09LLY271217C01520000
1,500 C100.10-7.23%149309-09LLY271217C01500000
1,480 C116.00-1.02%23909-02LLY271217C01480000
1,460 C111.50-7.81%11309-03LLY271217C01460000
1,440 C174.10+14.69%15808-20LLY271217C01440000
1,420 C157.50-2.78%21008-07LLY271217C01420000
1,400 C120.30+1.95%24809-09LLY271217C01400000
1,380 C124.85-22.84%123509-09LLY271217C01380000
1,360 C203.37+38.65%218608-20LLY271217C01360000
1,340 C136.30-10.80%2409-09LLY271217C01340000
1,320 C152.50-5.28%12109-04LLY271217C01320000
1,300 C171.10+3.02%44909-02LLY271217C01300000
1,280 C176.17-19.37%25809-02LLY271217C01280000
1,260 C161.98-5.99%222909-09LLY271217C01260000
1,240 C168.95-2.57%16209-09LLY271217C01240000
1,220 C180.00-6.55%13609-09LLY271217C01220000
1,200 C188.23-1.96%411409-08LLY271217C01200000
1,180 C294.78+21.61%11908-20LLY271217C01180000
1,160 C195.00-13.47%212309-08LLY271217C01160000
1,140 C212.93-7.72%21509-08LLY271217C01140000
1,120 C215.00-32.13%12709-08LLY271217C01120000
1,100 C238.70-3.41%32609-04LLY271217C01100000
1,080 C304.47+22.72%12908-18LLY271217C01080000
1,070 C253.63-22.20%64309-04LLY271217C01070000
1,060 C260.27+13.16%21208-03LLY271217C01060000
1,050 C275.79-7.05%32109-01LLY271217C01050000
1,040 C368.65-0.97%434808-25LLY271217C01040000
1,030 C360.00+14.47%11107-28LLY271217C01030000
1,020 C290.50-4.12%113009-04LLY271217C01020000
1,010 C253.37+15.96%11306-02LLY271217C01010000
1,000 C285.00-2.01%18609-09LLY271217C01000000
990 C316.86+89.74%1505-28LLY271217C00990000
980 C310.00-10.91%12408-31LLY271217C00980000
970 C382.93+61.51%1806-26LLY271217C00970000
960 C379.00+157.09%12007-27LLY271217C00960000
950 C392.00-0.51%11807-10LLY271217C00950000
940 C348.02+3.73%11006-10LLY271217C00940000
930 C411.98-0.73%11707-09LLY271217C00930000
920 C392.78+1.90%11107-17LLY271217C00920000
910 C400.00+134.54%11707-01LLY271217C00910000
900 C428.00+1.61%416108-10LLY271217C00900000
890 C185.95-14.21%31304-27LLY271217C00890000
880 C264.25+17.42%1905-06LLY271217C00880000
870 C198.40-45.34%21804-24LLY271217C00870000
860 C406.23-17.32%33409-02LLY271217C00860000
850 C413.33-17.12%32809-02LLY271217C00850000
840 C199.70-26.31%21904-28LLY271217C00840000
830 C480.85+2.31%111308-11LLY271217C00830000
820 C490.75+107.07%1406-29LLY271217C00820000
810 C421.75+19.18%11206-11LLY271217C00810000
800 C449.18-13.12%22008-28LLY271217C00800000
790 C233.85-27.54%1404-24LLY271217C00790000
780 C398.27+100.65%81001-23LLY271217C00780000
770 C257.27-3.19%4703-27LLY271217C00770000
760 C478.34-17.46%63708-28LLY271217C00760000
750 C269.85-10.09%34903-27LLY271217C00750000
740 C410.50-9.83%1312-15LLY271217C00740000
730 C518.00+42.19%11208-07LLY271217C00730000
720 C504.95+98.10%2909-01LLY271217C00720000
710 C234.31-1.45%1310-28LLY271217C00710000
700 C551.62-3.31%11107-13LLY271217C00700000
690 C586.00+27.14%1207-08LLY271217C00690000
680 C419.00+1.37%1405-20LLY271217C00680000
670 C421.57-4.94%7902-18LLY271217C00670000
660 C488.80+17.25%2606-01LLY271217C00660000
640 C434.69+38.72%11005-15LLY271217C00640000
620 C361.30-26.16%2104-16LLY271217C00620000
600 C663.03+38.20%1508-13LLY271217C00600000
590 C652.00+96.09%1208-10LLY271217C00590000
580 C00%0LLY271217C00580000
570 C658.000%1108-05LLY271217C00570000
560 C452.45-22.99%2604-01LLY271217C00560000
550 C553.20+60.12%2302-06LLY271217C00550000
540 C410.80+2.96%1111-04LLY271217C00540000
530 C00%0LLY271217C00530000
520 C608.98+2.47%1305-27LLY271217C00520000
510 C728.000%1108-06LLY271217C00510000
500 C537.09+3.41%1305-13LLY271217C00500000
490 C00%0LLY271217C00490000
480 C00%0LLY271217C00480000
470 C00%0LLY271217C00470000
460 C00%0LLY271217C00460000
450 C758.96-3.09%11308-14LLY271217C00450000
440 C784.000%1108-10LLY271217C00440000
430 C00%0LLY271217C00430000
420 C587.00+19.43%2305-11LLY271217C00420000
410 C00%0LLY271217C00410000
400 C00%0LLY271217C00400000
390 C00%0LLY271217C00390000
380 C694.00+0.73%1102-24LLY271217C00380000
370 C683.50+0.07%11502-27LLY271217C00370000
360 C782.75+8.26%2405-28LLY271217C00360000
Puts
StrikePriceChangeVolOILastContract Name
1,900 P00%0LLY271217P01900000
1,880 P00%0LLY271217P01880000
1,860 P00%0LLY271217P01860000
1,840 P598.49-0.42%3408-21LLY271217P01840000
1,820 P617.00-1.69%1308-18LLY271217P01820000
1,800 P00%0LLY271217P01800000
1,780 P00%0LLY271217P01780000
1,760 P567.00-0.35%1207-09LLY271217P01760000
1,740 P00%0LLY271217P01740000
1,720 P550.950%2106-30LLY271217P01720000
1,700 P00%0LLY271217P01700000
1,680 P00%0LLY271217P01680000
1,660 P492.00-10.87%1207-28LLY271217P01660000
1,640 P705.31+5.32%1104-10LLY271217P01640000
1,620 P418.22-31.02%3308-21LLY271217P01620000
1,600 P720.75+6.87%1104-24LLY271217P01600000
1,580 P424.40-39.51%7607-08LLY271217P01580000
1,560 P684.30+12.78%1104-24LLY271217P01560000
1,540 P402.00-41.80%1106-29LLY271217P01540000
1,520 P560.87-4.19%1205-01LLY271217P01520000
1,500 P382.640%2107-27LLY271217P01500000
1,480 P348.50-38.86%2108-11LLY271217P01480000
1,460 P534.000%1104-01LLY271217P01460000
1,440 P298.860%2108-20LLY271217P01440000
1,420 P00%0LLY271217P01420000
1,400 P264.12-24.11%21108-19LLY271217P01400000
1,380 P297.04-17.89%2408-14LLY271217P01380000
1,360 P346.15-1.10%2305-27LLY271217P01360000
1,340 P272.03-25.29%2208-14LLY271217P01340000
1,320 P256.68-2.27%13709-01LLY271217P01320000
1,300 P249.40+14.33%1309-01LLY271217P01300000
1,280 P342.800%1105-06LLY271217P01280000
1,260 P227.67-7.06%6707-24LLY271217P01260000
1,240 P224.85+25.61%2809-08LLY271217P01240000
1,220 P171.61+2.90%22308-20LLY271217P01220000
1,200 P196.00+4.17%25709-04LLY271217P01200000
1,180 P170.92-4.09%11009-02LLY271217P01180000
1,160 P140.00-17.40%31108-19LLY271217P01160000
1,140 P159.27+7.23%41808-14LLY271217P01140000
1,120 P137.32+10.01%11708-26LLY271217P01120000
1,100 P128.84+6.61%13308-26LLY271217P01100000
1,080 P114.57+2.02%158908-24LLY271217P01080000
1,070 P119.30+7.55%54308-27LLY271217P01070000
1,060 P116.50-2.92%11909-02LLY271217P01060000
1,050 P106.85+7.86%41908-26LLY271217P01050000
1,040 P112.92+23.28%21208-28LLY271217P01040000
1,030 P141.60-26.35%101005-29LLY271217P01030000
1,020 P102.00+15.33%11008-27LLY271217P01020000
1,010 P82.35-35.00%13208-19LLY271217P01010000
1,000 P98.44+4.39%169508-31LLY271217P01000000
990 P101.00-0.98%81309-09LLY271217P00990000
980 P85.99-2.28%42209-02LLY271217P00980000
970 P85.10+18.16%52708-27LLY271217P00970000
960 P74.00-13.87%11808-19LLY271217P00960000
950 P74.70+18.48%328608-26LLY271217P00950000
940 P77.29-12.67%21908-06LLY271217P00940000
930 P80.55+10.57%113109-08LLY271217P00930000
920 P72.50-2.03%62809-04LLY271217P00920000
910 P69.60-1.99%8909-04LLY271217P00910000
900 P65.65+0.15%114409-08LLY271217P00900000
890 P53.00+3.68%12508-20LLY271217P00890000
880 P51.78-12.87%23408-21LLY271217P00880000
870 P61.94-17.41%13209-04LLY271217P00870000
860 P55.00+21.68%24708-26LLY271217P00860000
850 P56.85+8.66%18009-04LLY271217P00850000
840 P92.17-21.19%1605-14LLY271217P00840000
830 P49.80+5.84%12609-08LLY271217P00830000
820 P39.23+0.59%22108-20LLY271217P00820000
810 P45.98+8.11%21608-14LLY271217P00810000
800 P40.85+0.86%125809-04LLY271217P00800000
790 P50.95-1.26%73807-22LLY271217P00790000
780 P41.15-46.94%141507-28LLY271217P00780000
770 P83.06-14.44%1604-30LLY271217P00770000
760 P29.50-34.31%46708-21LLY271217P00760000
750 P34.00-20.52%29308-14LLY271217P00750000
740 P43.42-9.54%22006-04LLY271217P00740000
730 P26.85-18.39%22709-01LLY271217P00730000
720 P23.97+1.57%21408-21LLY271217P00720000
710 P28.15-20.25%21408-14LLY271217P00710000
700 P22.00+4.76%514208-21LLY271217P00700000
690 P26.50-48.35%101906-29LLY271217P00690000
680 P21.50-10.23%22109-03LLY271217P00680000
670 P17.84-16.64%2608-21LLY271217P00670000
660 P15.85-37.15%104308-19LLY271217P00660000
640 P14.77-34.21%31808-21LLY271217P00640000
620 P21.40-34.76%141806-22LLY271217P00620000
600 P12.00+11.63%519708-26LLY271217P00600000
590 P16.63+17.86%11707-22LLY271217P00590000
580 P29.45+1.20%11103-13LLY271217P00580000
570 P13.25-45.02%21107-06LLY271217P00570000
560 P9.40+8.05%24609-03LLY271217P00560000
550 P8.85-26.43%23808-27LLY271217P00550000
540 P12.10+10.20%11207-31LLY271217P00540000
530 P25.20-3.56%121104-10LLY271217P00530000
520 P7.15-5.17%28209-09LLY271217P00520000
510 P22.05-15.68%2204-01LLY271217P00510000
500 P6.20+5.08%23809-09LLY271217P00500000
490 P6.43-0.16%205309-08LLY271217P00490000
480 P6.85+70.40%61909-03LLY271217P00480000
470 P4.99-31.92%42307-09LLY271217P00470000
460 P4.74-12.22%262007-09LLY271217P00460000
450 P4.34-3.56%3015609-08LLY271217P00450000
440 P4.27+8.93%84409-04LLY271217P00440000
430 P3.68+8.24%1519609-08LLY271217P00430000
420 P8.30+101.95%13408-26LLY271217P00420000
410 P3.10-2.52%35209-04LLY271217P00410000
400 P2.78-5.44%96009-03LLY271217P00400000
390 P3.81-1.55%245709-09LLY271217P00390000
380 P2.35+21.76%316009-01LLY271217P00380000
370 P2.21-9.80%4019708-24LLY271217P00370000
360 P3.27+48.64%437509-02LLY271217P00360000


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