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 Dec 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,7312,5687354,694


LLY Dec 15, 2028 Exp. - Volume by Strike
Puts
Calls

LLY Dec 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

LLY Dec 15, 2028 Exp. - Max Pain @ $1,040.00

Puts
Calls


LLY Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,900 C106.35+0.71%46109-09LLY281215C01900000
1,880 C140.98-14.14%2208-26LLY281215C01880000
1,860 C129.150%14709-01LLY281215C01860000
1,840 C112.90-1.83%116809-09LLY281215C01840000
1,820 C139.40-16.92%622908-27LLY281215C01820000
1,800 C135.00-21.05%22708-28LLY281215C01800000
1,780 C198.30+15.49%131108-19LLY281215C01780000
1,770 C147.44+3.54%27709-02LLY281215C01770000
1,760 C157.65-3.28%22708-26LLY281215C01760000
1,740 C185.00+2.86%1708-12LLY281215C01740000
1,720 C186.98-6.53%1208-24LLY281215C01720000
1,700 C168.88-18.22%15908-26LLY281215C01700000
1,680 C182.60+21.50%10508-18LLY281215C01680000
1,660 C229.25+22.20%2508-19LLY281215C01660000
1,640 C221.74+18.66%2208-21LLY281215C01640000
1,620 C196.850%1107-10LLY281215C01620000
1,600 C221.50+10.09%6516608-24LLY281215C01600000
1,580 C248.92+22.20%13608-19LLY281215C01580000
1,560 C254.96+31.09%1108-19LLY281215C01560000
1,540 C170.30-4.32%11109-08LLY281215C01540000
1,520 C258.83+11.04%11008-19LLY281215C01520000
1,500 C179.13-8.61%757809-08LLY281215C01500000
1,480 C226.75+9.01%33808-06LLY281215C01480000
1,460 C187.80-9.55%23209-08LLY281215C01460000
1,450 C190.50-9.51%24209-08LLY281215C01450000
1,440 C204.31-18.86%1308-04LLY281215C01440000
1,420 C198.50-22.16%2809-08LLY281215C01420000
1,400 C203.70-27.56%18209-08LLY281215C01400000
1,380 C218.70-14.25%1906-23LLY281215C01380000
1,360 C321.20+15.54%3608-19LLY281215C01360000
1,350 C315.72-1.14%1708-21LLY281215C01350000
1,340 C268.87-8.34%1408-17LLY281215C01340000
1,320 C243.37-25.57%1609-04LLY281215C01320000
1,300 C239.51-4.18%214909-08LLY281215C01300000
1,280 C266.58-11.44%115808-31LLY281215C01280000
1,260 C252.23-12.61%12409-08LLY281215C01260000
1,250 C252.49-19.61%32509-08LLY281215C01250000
1,240 C296.33-6.73%1808-27LLY281215C01240000
1,220 C265.48-4.50%14409-08LLY281215C01220000
1,200 C278.93+2.53%115209-09LLY281215C01200000
1,190 C286.05+3.12%23509-09LLY281215C01190000
1,180 C303.52-1.80%11609-03LLY281215C01180000
1,170 C307.57-11.56%11309-03LLY281215C01170000
1,160 C284.93-22.99%12109-08LLY281215C01160000
1,150 C286.55-5.87%2116409-08LLY281215C01150000
1,140 C290.80-11.88%11509-08LLY281215C01140000
1,130 C325.32-1.16%91508-31LLY281215C01130000
1,120 C315.00+3.14%125309-09LLY281215C01120000
1,110 C308.36-29.29%21309-09LLY281215C01110000
1,100 C334.25-0.51%210709-03LLY281215C01100000
1,090 C359.00+5.06%31407-22LLY281215C01090000
1,080 C397.00-1.91%6211308-26LLY281215C01080000
1,070 C368.05-18.14%11908-27LLY281215C01070000
1,060 C463.09+15.55%13108-19LLY281215C01060000
1,050 C389.94-13.35%12408-26LLY281215C01050000
1,040 C345.15-0.26%13009-08LLY281215C01040000
1,030 C365.13-13.35%12709-03LLY281215C01030000
1,020 C411.99-7.21%12307-17LLY281215C01020000
1,010 C355.00-12.79%12609-08LLY281215C01010000
1,000 C355.00-5.08%314809-08LLY281215C01000000
990 C443.50+20.55%103508-11LLY281215C00990000
980 C403.68-9.90%11208-28LLY281215C00980000
970 C408.98-2.16%13508-28LLY281215C00970000
960 C494.10-3.28%43508-20LLY281215C00960000
950 C385.00-0.47%27909-09LLY281215C00950000
940 C498.00+22.80%12008-19LLY281215C00940000
930 C470.00-2.08%2608-26LLY281215C00930000
920 C485.00-0.82%32408-26LLY281215C00920000
910 C448.05+14.88%122506-09LLY281215C00910000
900 C463.00+0.39%15109-02LLY281215C00900000
890 C505.05+4.64%11308-10LLY281215C00890000
880 C514.00+8.90%21507-28LLY281215C00880000
870 C570.86+11.50%1908-19LLY281215C00870000
860 C426.80+0.01%1509-08LLY281215C00860000
850 C442.00-18.00%12909-09LLY281215C00850000
840 C558.000%2208-19LLY281215C00840000
830 C450.31+72.53%1405-29LLY281215C00830000
820 C300.00+17.65%21104-30LLY281215C00820000
810 C540.00+1.55%1208-06LLY281215C00810000
800 C471.52-19.26%14909-08LLY281215C00800000
780 C490.40-11.80%203009-09LLY281215C00780000
760 C490.00-3.96%203209-08LLY281215C00760000
750 C502.91-7.89%82409-08LLY281215C00750000
740 C514.13-1.60%111309-08LLY281215C00740000
720 C526.26-15.76%1208-04LLY281215C00720000
700 C555.00-6.11%25509-03LLY281215C00700000
680 C602.00-8.74%11107-17LLY281215C00680000
660 C602.56-8.13%11809-02LLY281215C00660000
650 C696.00+6.42%1608-19LLY281215C00650000
640 C617.88+0.96%273307-20LLY281215C00640000
620 C648.93-4.19%12808-14LLY281215C00620000
600 C642.75+0.43%15009-01LLY281215C00600000
580 C655.00+3.97%11007-20LLY281215C00580000
560 C690.00+0.58%1809-02LLY281215C00560000
550 C560.00+2.00%1105-21LLY281215C00550000
540 C730.00-0.94%1608-26LLY281215C00540000
520 C612.99+29.60%2206-02LLY281215C00520000
500 C693.00-5.27%12009-09LLY281215C00500000
490 C770.000%1106-26LLY281215C00490000
480 C00%0LLY281215C00480000
470 C763.00-3.19%12808-14LLY281215C00470000
460 C769.00+3.92%1207-16LLY281215C00460000
450 C832.00+0.38%1808-25LLY281215C00450000
440 C755.00-12.21%45409-03LLY281215C00440000
Puts
StrikePriceChangeVolOILastContract Name
1,900 P00%0LLY281215P01900000
1,880 P664.000%1108-20LLY281215P01880000
1,860 P00%0LLY281215P01860000
1,840 P619.50-13.36%3408-19LLY281215P01840000
1,820 P603.00-8.51%1208-19LLY281215P01820000
1,800 P651.050%1108-12LLY281215P01800000
1,780 P665.890%1107-14LLY281215P01780000
1,770 P609.00-0.93%1207-09LLY281215P01770000
1,760 P601.00-0.21%1107-09LLY281215P01760000
1,740 P00%0LLY281215P01740000
1,720 P00%0LLY281215P01720000
1,700 P527.70-8.07%2208-21LLY281215P01700000
1,680 P00%0LLY281215P01680000
1,660 P496.650%2108-21LLY281215P01660000
1,640 P578.000%1106-15LLY281215P01640000
1,620 P508.00-4.73%2107-01LLY281215P01620000
1,600 P501.37+5.33%23208-28LLY281215P01600000
1,580 P518.000%1106-05LLY281215P01580000
1,560 P478.800%6307-17LLY281215P01560000
1,540 P00%0LLY281215P01540000
1,520 P450.000%2107-17LLY281215P01520000
1,500 P432.21+0.54%10908-10LLY281215P01500000
1,480 P410.00+7.25%125108-28LLY281215P01480000
1,460 P00%0LLY281215P01460000
1,450 P00%0LLY281215P01450000
1,440 P00%0LLY281215P01440000
1,420 P376.800%2108-31LLY281215P01420000
1,400 P356.930%2108-28LLY281215P01400000
1,380 P00%0LLY281215P01380000
1,360 P329.020%2107-28LLY281215P01360000
1,350 P323.24-31.78%2107-28LLY281215P01350000
1,340 P317.55+2.22%2508-28LLY281215P01340000
1,320 P300.600%2108-10LLY281215P01320000
1,300 P300.210%191008-07LLY281215P01300000
1,280 P366.250%9805-13LLY281215P01280000
1,260 P271.16+0.39%61009-02LLY281215P01260000
1,250 P265.85+0.55%616009-02LLY281215P01250000
1,240 P258.70+2.70%4608-28LLY281215P01240000
1,220 P247.78+7.32%21008-28LLY281215P01220000
1,200 P241.20+10.01%17908-31LLY281215P01200000
1,190 P209.85-12.56%4808-25LLY281215P01190000
1,180 P226.00+3.67%11109-02LLY281215P01180000
1,170 P221.00+1.94%21308-28LLY281215P01170000
1,160 P231.48+5.19%12309-08LLY281215P01160000
1,150 P191.10-2.40%73608-25LLY281215P01150000
1,140 P212.52+13.86%11209-04LLY281215P01140000
1,130 P204.25+5.77%22508-31LLY281215P01130000
1,120 P189.58+6.69%11208-26LLY281215P01120000
1,110 P178.90-13.35%42108-24LLY281215P01110000
1,100 P185.85+1.28%205709-02LLY281215P01100000
1,090 P182.00+1.90%113908-28LLY281215P01090000
1,080 P174.50+2.51%1413908-27LLY281215P01080000
1,070 P177.65+3.59%32609-04LLY281215P01070000
1,060 P151.65-7.08%43008-25LLY281215P01060000
1,050 P147.25-10.76%819808-20LLY281215P01050000
1,040 P141.20-2.75%12008-19LLY281215P01040000
1,030 P155.90+13.42%29208-28LLY281215P01030000
1,020 P149.60-7.14%14609-02LLY281215P01020000
1,010 P164.67-2.86%2206-11LLY281215P01010000
1,000 P149.30-0.09%1024309-09LLY281215P01000000
990 P141.88+2.96%94909-03LLY281215P00990000
980 P141.42+2.92%41209-09LLY281215P00980000
970 P125.50-17.03%144008-26LLY281215P00970000
960 P126.32+3.71%44908-28LLY281215P00960000
950 P112.68+0.07%117208-21LLY281215P00950000
940 P115.85-3.12%11109-01LLY281215P00940000
930 P118.00+7.09%1809-03LLY281215P00930000
920 P106.90-4.91%31208-26LLY281215P00920000
910 P108.45-3.98%21808-28LLY281215P00910000
900 P106.85+1.91%1015309-04LLY281215P00900000
890 P131.20-12.97%21306-02LLY281215P00890000
880 P99.00-0.80%12608-17LLY281215P00880000
870 P101.10+15.68%215209-08LLY281215P00870000
860 P90.02+3.35%11308-27LLY281215P00860000
850 P87.02+10.33%13308-27LLY281215P00850000
840 P83.96-5.45%14809-03LLY281215P00840000
830 P81.17+5.94%515009-02LLY281215P00830000
820 P79.05+0.05%41609-02LLY281215P00820000
810 P70.60+2.78%82708-20LLY281215P00810000
800 P78.40+3.02%614209-08LLY281215P00800000
780 P61.40-9.84%1808-19LLY281215P00780000
760 P60.15-3.30%11608-26LLY281215P00760000
750 P64.80+6.88%427109-08LLY281215P00750000
740 P58.92+8.51%64308-28LLY281215P00740000
720 P56.79+0.78%139609-09LLY281215P00720000
700 P50.95-1.45%1071509-09LLY281215P00700000
680 P47.85+7.77%23909-08LLY281215P00680000
660 P42.80+8.63%211809-08LLY281215P00660000
650 P40.83+3.37%620109-08LLY281215P00650000
640 P38.30-0.26%10508-17LLY281215P00640000
620 P35.60+5.33%630709-08LLY281215P00620000
600 P33.50+7.48%52809-03LLY281215P00600000
580 P27.95+5.87%43608-28LLY281215P00580000
560 P26.00-1.89%212809-08LLY281215P00560000
550 P24.65+5.57%14009-08LLY281215P00550000
540 P25.85-50.62%2508-06LLY281215P00540000
520 P20.90+1.95%191009-09LLY281215P00520000
500 P18.55+2.49%19709-09LLY281215P00500000
490 P15.30-11.56%13909-09LLY281215P00490000
480 P15.35-0.32%11209-04LLY281215P00480000
470 P15.65+4.33%211308-14LLY281215P00470000
460 P13.00+1.56%29509-01LLY281215P00460000
450 P13.40-10.67%26908-12LLY281215P00450000
440 P13.00+11.49%13408-27LLY281215P00440000


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