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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,9894,1458836,396


LLY Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

LLY Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

LLY Jan 21, 2028 Exp. - Max Pain @ $1,000.00

Puts
Calls


LLY Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,900 C46.60-9.95%14509-08LLY280121C01900000
1,880 C51.90-7.49%88309-04LLY280121C01880000
1,860 C58.000%2108-31LLY280121C01860000
1,840 C48.30-27.11%107809-08LLY280121C01840000
1,820 C55.00-36.78%14709-08LLY280121C01820000
1,800 C71.58-9.32%22008-27LLY280121C01800000
1,780 C66.30-10.07%2709-04LLY280121C01780000
1,770 C82.45-5.34%1908-27LLY280121C01770000
1,760 C60.40-11.59%2209-08LLY280121C01760000
1,740 C63.15-16.56%2809-08LLY280121C01740000
1,720 C79.00-4.87%2508-28LLY280121C01720000
1,700 C68.95-6.51%24909-09LLY280121C01700000
1,680 C93.70-12.02%111208-26LLY280121C01680000
1,660 C82.38-6.39%120809-03LLY280121C01660000
1,640 C109.95-15.59%44008-18LLY280121C01640000
1,620 C106.00-8.62%22608-26LLY280121C01620000
1,600 C85.35-7.78%828409-09LLY280121C01600000
1,580 C89.24-6.68%112609-09LLY280121C01580000
1,560 C92.28-6.77%13109-08LLY280121C01560000
1,540 C96.73+0.57%11409-09LLY280121C01540000
1,520 C100.60-2.33%16909-09LLY280121C01520000
1,500 C111.63-5.06%1155209-04LLY280121C01500000
1,480 C178.12-0.60%18808-21LLY280121C01480000
1,460 C184.92+10.27%5227508-21LLY280121C01460000
1,440 C126.50-4.02%14009-04LLY280121C01440000
1,420 C191.63+31.70%15107-28LLY280121C01420000
1,400 C125.80-6.12%225209-08LLY280121C01400000
1,380 C132.75+1.26%34509-09LLY280121C01380000
1,360 C222.50+16.74%210708-19LLY280121C01360000
1,340 C243.12+25.32%17308-19LLY280121C01340000
1,320 C144.35-21.14%128309-09LLY280121C01320000
1,300 C150.85-3.85%174409-09LLY280121C01300000
1,280 C184.75-26.77%15509-03LLY280121C01280000
1,260 C180.36-4.17%14709-04LLY280121C01260000
1,240 C183.34-35.34%25609-08LLY280121C01240000
1,220 C220.12-14.90%64108-27LLY280121C01220000
1,200 C191.50-5.67%921009-08LLY280121C01200000
1,180 C211.50-3.61%23409-04LLY280121C01180000
1,160 C203.95-8.13%15109-08LLY280121C01160000
1,140 C240.68+0.77%25709-03LLY280121C01140000
1,120 C250.11-4.57%26909-03LLY280121C01120000
1,100 C239.65-2.18%343109-08LLY280121C01100000
1,080 C252.15-25.40%11909-03LLY280121C01080000
1,070 C360.70+17.09%11908-19LLY280121C01070000
1,060 C331.95+9.59%202008-11LLY280121C01060000
1,050 C337.00-2.25%6222008-26LLY280121C01050000
1,040 C290.00-15.48%124308-31LLY280121C01040000
1,030 C292.50-1.40%13809-04LLY280121C01030000
1,020 C380.00+15.84%35408-19LLY280121C01020000
1,010 C353.00+5.56%12108-10LLY280121C01010000
1,000 C295.50+1.90%145409-09LLY280121C01000000
990 C354.15+2.44%21408-12LLY280121C00990000
980 C296.00-12.05%12409-08LLY280121C00980000
970 C409.00+7.84%41607-07LLY280121C00970000
960 C337.09-5.84%12208-31LLY280121C00960000
950 C316.90-18.99%15209-09LLY280121C00950000
940 C356.34-20.99%17008-28LLY280121C00940000
930 C330.18-7.69%11809-08LLY280121C00930000
920 C391.70+3.18%34808-06LLY280121C00920000
910 C357.00-13.10%13309-04LLY280121C00910000
900 C350.96+1.52%29809-09LLY280121C00900000
890 C355.43-20.76%12009-08LLY280121C00890000
880 C390.35-2.78%22508-31LLY280121C00880000
870 C415.22+6.88%1706-08LLY280121C00870000
860 C439.00+11.13%12608-07LLY280121C00860000
850 C466.00-2.82%14908-10LLY280121C00850000
840 C423.48+8.58%32208-28LLY280121C00840000
830 C529.82+20.21%11908-19LLY280121C00830000
820 C436.00-2.66%11509-02LLY280121C00820000
810 C411.99+14.69%11609-08LLY280121C00810000
800 C451.04-19.31%18808-28LLY280121C00800000
790 C423.90+21.11%11106-22LLY280121C00790000
780 C429.15+16.62%11706-22LLY280121C00780000
770 C342.00-7.57%1603-06LLY280121C00770000
760 C484.06-17.29%63608-28LLY280121C00760000
750 C450.00-8.16%12809-09LLY280121C00750000
740 C315.48+0.15%1404-08LLY280121C00740000
730 C531.04+64.68%11307-10LLY280121C00730000
720 C369.70+16.64%53005-12LLY280121C00720000
710 C446.98+16.55%11506-02LLY280121C00710000
700 C553.42-4.70%82608-26LLY280121C00700000
690 C421.49+1.08%1405-21LLY280121C00690000
680 C599.00-2.17%12308-12LLY280121C00680000
670 C590.00+33.08%101107-02LLY280121C00670000
660 C608.00+34.81%21006-26LLY280121C00660000
650 C552.02+45.27%11105-28LLY280121C00650000
640 C385.32+1.12%101305-08LLY280121C00640000
630 C394.00-3.67%63205-08LLY280121C00630000
620 C625.00+58.53%12406-30LLY280121C00620000
600 C614.00+5.09%11009-01LLY280121C00600000
590 C687.43+86.42%1907-07LLY280121C00590000
580 C242.00+2.11%1109-26LLY280121C00580000
570 C531.43+50.40%2101-16LLY280121C00570000
560 C670.67-3.26%12709-01LLY280121C00560000
550 C651.02+8.50%12309-01LLY280121C00550000
540 C710.00+19.33%12208-12LLY280121C00540000
530 C441.53+0.49%2403-25LLY280121C00530000
520 C683.95+15.08%22008-28LLY280121C00520000
510 C681.79+23.51%2309-03LLY280121C00510000
500 C746.00+2.90%16008-10LLY280121C00500000
490 C638.40+0.61%1101-22LLY280121C00490000
480 C00%0LLY280121C00480000
470 C651.50+3.95%1112-29LLY280121C00470000
460 C490.53+3.02%201203-31LLY280121C00460000
450 C745.00+63.95%1508-28LLY280121C00450000
440 C743.82+14.06%2209-03LLY280121C00440000
430 C470.150%2104-28LLY280121C00430000
420 C00%0LLY280121C00420000
410 C630.45+40.59%1105-13LLY280121C00410000
400 C791.55+35.54%4508-28LLY280121C00400000
390 C599.00+5.27%1305-01LLY280121C00390000
380 C855.00+2.40%11108-10LLY280121C00380000
370 C900.00-1.54%81408-24LLY280121C00370000
360 C831.20-8.07%316909-03LLY280121C00360000
Puts
StrikePriceChangeVolOILastContract Name
1,900 P739.00-0.14%1709-02LLY280121P01900000
1,880 P645.200%2108-20LLY280121P01880000
1,860 P619.750%6108-20LLY280121P01860000
1,840 P600.00-0.60%1908-21LLY280121P01840000
1,820 P00%0LLY280121P01820000
1,800 P645.55+7.23%1207-17LLY280121P01800000
1,780 P552.35-12.51%2008-21LLY280121P01780000
1,770 P592.00-1.47%4907-01LLY280121P01770000
1,760 P00%0LLY280121P01760000
1,740 P00%0LLY280121P01740000
1,720 P00%0LLY280121P01720000
1,700 P592.00+5.00%11209-08LLY280121P01700000
1,680 P00%0LLY280121P01680000
1,660 P556.00+3.15%1606-25LLY280121P01660000
1,640 P491.40-36.32%2207-27LLY280121P01640000
1,620 P724.00+3.93%1204-21LLY280121P01620000
1,600 P460.80-12.24%11208-14LLY280121P01600000
1,580 P444.60-39.01%3307-27LLY280121P01580000
1,560 P443.75+7.47%1307-16LLY280121P01560000
1,540 P580.12-3.74%1305-01LLY280121P01540000
1,520 P349.25-37.30%6708-19LLY280121P01520000
1,500 P335.60-17.34%65708-19LLY280121P01500000
1,480 P322.15-22.70%131508-19LLY280121P01480000
1,460 P358.00+4.37%10021608-14LLY280121P01460000
1,440 P380.700%3306-25LLY280121P01440000
1,420 P364.150%2206-25LLY280121P01420000
1,400 P00%0LLY280121P01400000
1,380 P314.30-6.67%6807-17LLY280121P01380000
1,360 P285.45-9.98%2308-14LLY280121P01360000
1,340 P277.10-9.67%1406-29LLY280121P01340000
1,320 P219.55-17.46%1608-25LLY280121P01320000
1,300 P272.80+7.32%263409-09LLY280121P01300000
1,280 P220.70-8.76%1308-18LLY280121P01280000
1,260 P250.00+27.88%1409-08LLY280121P01260000
1,240 P233.55+10.55%1809-09LLY280121P01240000
1,220 P175.73-8.52%17708-19LLY280121P01220000
1,200 P207.38+4.21%125509-08LLY280121P01200000
1,180 P152.72-16.61%1808-19LLY280121P01180000
1,160 P186.45+4.57%12609-09LLY280121P01160000
1,140 P158.00-3.75%77509-01LLY280121P01140000
1,120 P165.08+6.65%12709-09LLY280121P01120000
1,100 P141.05-0.67%3514708-31LLY280121P01100000
1,080 P111.06-18.16%103208-19LLY280121P01080000
1,070 P120.80-6.25%21908-18LLY280121P01070000
1,060 P135.000.00%123109-09LLY280121P01060000
1,050 P113.58+6.90%1311208-26LLY280121P01050000
1,040 P115.45-5.72%11708-17LLY280121P01040000
1,030 P116.55+10.28%55709-04LLY280121P01030000
1,020 P107.65-7.98%11708-17LLY280121P01020000
1,010 P93.45-13.43%32708-24LLY280121P01010000
1,000 P101.55+0.54%623909-03LLY280121P01000000
990 P100.00+1.01%303309-04LLY280121P00990000
980 P93.20+10.39%41209-01LLY280121P00980000
970 P88.46+9.08%11008-27LLY280121P00970000
960 P87.40+18.83%1709-03LLY280121P00960000
950 P86.60+6.43%225109-04LLY280121P00950000
940 P103.50+18.29%142908-03LLY280121P00940000
930 P65.45-37.27%1708-19LLY280121P00930000
920 P73.80-6.29%308508-31LLY280121P00920000
910 P69.13-7.43%25308-18LLY280121P00910000
900 P68.90+2.53%856509-03LLY280121P00900000
890 P67.20+11.07%32909-04LLY280121P00890000
880 P55.60-31.37%31408-25LLY280121P00880000
870 P53.90-11.25%32308-20LLY280121P00870000
860 P74.14-1.61%16908-04LLY280121P00860000
850 P53.40+2.89%113909-02LLY280121P00850000
840 P68.30-1.34%16807-15LLY280121P00840000
830 P46.10+2.67%12108-24LLY280121P00830000
820 P47.80+12.13%1817008-28LLY280121P00820000
810 P56.30+13.28%81507-23LLY280121P00810000
800 P46.500.00%217809-09LLY280121P00800000
790 P42.50+15.80%21208-31LLY280121P00790000
780 P41.56+6.02%17209-09LLY280121P00780000
770 P42.45-25.98%21406-29LLY280121P00770000
760 P37.56-24.88%12009-09LLY280121P00760000
750 P36.45+5.90%858109-08LLY280121P00750000
740 P34.10+8.95%231409-08LLY280121P00740000
730 P30.90-36.02%10509-03LLY280121P00730000
720 P28.85-26.96%29709-03LLY280121P00720000
710 P27.80-18.83%19308-31LLY280121P00710000
700 P25.70+12.23%417209-01LLY280121P00700000
690 P34.20+17.12%14008-04LLY280121P00690000
680 P27.80-13.93%11207-10LLY280121P00680000
670 P22.99-10.37%11508-12LLY280121P00670000
660 P19.19-33.71%1708-21LLY280121P00660000
650 P20.08-5.51%24008-18LLY280121P00650000
640 P25.25-7.85%1606-25LLY280121P00640000
630 P20.10-42.96%12807-28LLY280121P00630000
620 P17.55-10.00%11608-11LLY280121P00620000
600 P14.00+1.82%14109-08LLY280121P00600000
590 P16.82+5.79%1807-30LLY280121P00590000
580 P18.65-32.55%14105-28LLY280121P00580000
570 P10.55-37.57%21308-20LLY280121P00570000
560 P9.90-24.71%14808-13LLY280121P00560000
550 P10.30-22.03%12309-08LLY280121P00550000
540 P9.50-1.04%43508-31LLY280121P00540000
530 P19.85-31.90%109505-07LLY280121P00530000
520 P8.56+1.90%27909-09LLY280121P00520000
510 P10.00-40.30%2107-10LLY280121P00510000
500 P7.40+9.79%212309-09LLY280121P00500000
490 P7.18+20.67%203309-08LLY280121P00490000
480 P7.56+56.52%61409-03LLY280121P00480000
470 P5.81-0.34%31109-04LLY280121P00470000
460 P6.70+20.94%22308-07LLY280121P00460000
450 P4.82+2.55%302609-08LLY280121P00450000
440 P4.82+4.78%83009-04LLY280121P00440000
430 P4.15-3.71%1819609-08LLY280121P00430000
420 P8.99+86.90%14008-26LLY280121P00420000
410 P3.65-2.14%36509-04LLY280121P00410000
400 P3.16-5.95%95509-03LLY280121P00400000
390 P2.79-0.71%246609-09LLY280121P00390000
380 P2.73+0.74%315709-01LLY280121P00380000
370 P2.23-17.71%215209-03LLY280121P00370000
360 P3.65+58.70%437409-02LLY280121P00360000


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