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 Jun 16, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
551,9571252,234


LLY Jun 16, 2028 Exp. - Volume by Strike
Puts
Calls

LLY Jun 16, 2028 Exp. - Open Interest by Strike

Puts
Calls

LLY Jun 16, 2028 Exp. - Max Pain @ $1,140.00

Puts
Calls


LLY Jun 16, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,900 C81.40-2.05%21009-03LLY280616C01900000
1,880 C86.000%4208-31LLY280616C01880000
1,860 C88.460%8408-31LLY280616C01860000
1,840 C00%0LLY280616C01840000
1,820 C118.84-9.10%27008-26LLY280616C01820000
1,800 C129.640%1108-25LLY280616C01800000
1,780 C148.000%1108-19LLY280616C01780000
1,760 C146.600%10408-21LLY280616C01760000
1,740 C00%0LLY280616C01740000
1,720 C126.750%2108-06LLY280616C01720000
1,700 C124.24-4.83%3708-14LLY280616C01700000
1,680 C106.00-35.37%11,60409-08LLY280616C01680000
1,660 C134.200%2108-14LLY280616C01660000
1,640 C142.400%2107-16LLY280616C01640000
1,620 C00%0LLY280616C01620000
1,600 C128.85-12.67%52209-04LLY280616C01600000
1,580 C00%0LLY280616C01580000
1,560 C179.85+2.77%4108-11LLY280616C01560000
1,540 C196.95+19.87%2208-20LLY280616C01540000
1,520 C171.700%5408-06LLY280616C01520000
1,500 C140.00-33.96%1209-08LLY280616C01500000
1,480 C00%0LLY280616C01480000
1,460 C241.32+31.08%1208-19LLY280616C01460000
1,440 C226.25+1.50%2208-25LLY280616C01440000
1,420 C177.69-14.07%1409-03LLY280616C01420000
1,400 C184.80-7.23%156508-31LLY280616C01400000
1,380 C254.050%4408-21LLY280616C01380000
1,360 C00%0LLY280616C01360000
1,340 C203.80-7.15%156708-31LLY280616C01340000
1,320 C00%0LLY280616C01320000
1,300 C255.00+22.92%2208-13LLY280616C01300000
1,280 C292.00-7.12%1208-21LLY280616C01280000
1,260 C322.60+26.96%3908-19LLY280616C01260000
1,240 C240.74-5.41%1108-31LLY280616C01240000
1,220 C240.74-17.92%1708-31LLY280616C01220000
1,200 C231.24-21.54%13909-09LLY280616C01200000
1,180 C270.00+2.81%1509-02LLY280616C01180000
1,160 C261.42-7.16%2809-03LLY280616C01160000
1,140 C280.00+1.82%10308-05LLY280616C01140000
1,120 C265.30-4.22%21609-09LLY280616C01120000
1,100 C272.00-22.39%1709-08LLY280616C01100000
1,080 C335.00+0.30%1308-17LLY280616C01080000
1,060 C370.400%2208-10LLY280616C01060000
1,040 C379.45+20.94%2208-11LLY280616C01040000
1,020 C371.04+17.54%1108-05LLY280616C01020000
1,000 C323.05-15.87%1209-09LLY280616C01000000
980 C328.07-7.44%1609-08LLY280616C00980000
960 C00%0LLY280616C00960000
940 C00%0LLY280616C00940000
920 C385.42-6.04%2208-31LLY280616C00920000
900 C381.200%2108-04LLY280616C00900000
880 C432.000%1107-23LLY280616C00880000
860 C440.540%8807-20LLY280616C00860000
840 C00%0LLY280616C00840000
820 C00%0LLY280616C00820000
800 C483.160%6407-30LLY280616C00800000
780 C00%0LLY280616C00780000
760 C00%0LLY280616C00760000
740 C00%0LLY280616C00740000
720 C00%0LLY280616C00720000
700 C00%0LLY280616C00700000
680 C00%0LLY280616C00680000
660 C00%0LLY280616C00660000
640 C00%0LLY280616C00640000
620 C00%0LLY280616C00620000
600 C00%0LLY280616C00600000
Puts
StrikePriceChangeVolOILastContract Name
1,900 P668.300%4208-21LLY280616P01900000
1,880 P00%0LLY280616P01880000
1,860 P00%0LLY280616P01860000
1,840 P624.300%2008-20LLY280616P01840000
1,820 P586.83-7.68%1208-19LLY280616P01820000
1,800 P616.930%2108-18LLY280616P01800000
1,780 P599.630%2108-18LLY280616P01780000
1,760 P00%0LLY280616P01760000
1,740 P00%0LLY280616P01740000
1,720 P00%0LLY280616P01720000
1,700 P532.00-3.97%1208-18LLY280616P01700000
1,680 P00%0LLY280616P01680000
1,660 P00%0LLY280616P01660000
1,640 P00%0LLY280616P01640000
1,620 P00%0LLY280616P01620000
1,600 P00%0LLY280616P01600000
1,580 P464.050%10507-27LLY280616P01580000
1,560 P402.950%2108-21LLY280616P01560000
1,540 P00%0LLY280616P01540000
1,520 P00%0LLY280616P01520000
1,500 P00%0LLY280616P01500000
1,480 P00%0LLY280616P01480000
1,460 P00%0LLY280616P01460000
1,440 P00%0LLY280616P01440000
1,420 P00%0LLY280616P01420000
1,400 P307.52-4.19%1208-21LLY280616P01400000
1,380 P295.50-3.48%1208-21LLY280616P01380000
1,360 P293.63-8.94%2208-18LLY280616P01360000
1,340 P280.660%2108-18LLY280616P01340000
1,320 P00%0LLY280616P01320000
1,300 P00%0LLY280616P01300000
1,280 P224.02-13.54%2208-19LLY280616P01280000
1,260 P214.25-13.42%3208-19LLY280616P01260000
1,240 P00%0LLY280616P01240000
1,220 P229.30+1.42%1208-14LLY280616P01220000
1,200 P210.00+0.43%432008-27LLY280616P01200000
1,180 P197.50+10.05%2408-27LLY280616P01180000
1,160 P189.25+1.89%2508-27LLY280616P01160000
1,140 P187.54+4.54%406908-31LLY280616P01140000
1,120 P185.20+7.89%2409-09LLY280616P01120000
1,100 P175.27+6.51%11809-08LLY280616P01100000
1,080 P147.15+8.32%1108-26LLY280616P01080000
1,060 P128.280%1108-19LLY280616P01060000
1,040 P131.00+7.60%1208-26LLY280616P01040000
1,020 P112.57-11.20%1408-19LLY280616P01020000
1,000 P108.05+6.98%2408-20LLY280616P01000000
980 P120.95+4.27%1709-08LLY280616P00980000
960 P89.00-26.66%1308-19LLY280616P00960000
940 P98.100.00%61608-12LLY280616P00940000
920 P99.65+10.66%22609-08LLY280616P00920000
900 P91.50+5.23%714709-09LLY280616P00900000
880 P74.09-0.09%12308-24LLY280616P00880000
860 P75.95+2.36%1441,72209-04LLY280616P00860000
840 P61.58-9.37%23908-20LLY280616P00840000
820 P62.400%936908-12LLY280616P00820000
800 P53.00-0.88%13008-25LLY280616P00800000
780 P59.850%2108-06LLY280616P00780000
760 P49.75+4.52%41609-04LLY280616P00760000
740 P42.950%1108-26LLY280616P00740000
720 P41.35+2.73%11708-31LLY280616P00720000
700 P38.95-7.77%1209-08LLY280616P00700000
680 P00%0LLY280616P00680000
660 P31.700%12508-10LLY280616P00660000
640 P31.73+0.25%1308-07LLY280616P00640000
620 P28.500%341708-06LLY280616P00620000
600 P22.68+11.56%25609-08LLY280616P00600000


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