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

Market Open
Jul 27, 2026 2:18:05 PM EDT
1197.74USD+0.143%(+1.71)801,362
1140.08Bid   1246.49Ask   106.41Spread
Pre-market
Jul 27, 2026 9:26:30 AM EDT
1202.32USD+0.526%(+6.29)5,403
After-hours
Jul 24, 2026 4:47:30 PM EDT
1195.00USD-0.103%(-1.23)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 31, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Jul 31, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,9059,10360025,986


LLY Jul 31, 2026 Exp. - Volume by Strike
Puts
Calls

LLY Jul 31, 2026 Exp. - Open Interest by Strike

Puts
Calls

LLY Jul 31, 2026 Exp. - Max Pain @ $1,165.00

Puts
Calls


LLY Jul 31, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,540.00 C0.01-99.06%1526407-24LLY260731C01540000
1,520.00 C0.03+200.00%2219107-24LLY260731C01520000
1,500.00 C0.01-80.00%324807-23LLY260731C01500000
1,480.00 C0.01-94.74%31507-23LLY260731C01480000
1,460.00 C0.190.00%120307-22LLY260731C01460000
1,440.00 C0.190.00%127907-22LLY260731C01440000
1,420.00 C0.02-80.00%478707-24LLY260731C01420000
1,400.00 C0.08-52.94%2232607-24LLY260731C01400000
1,380.00 C0.19-60.42%57607-24LLY260731C01380000
1,360.00 C0.19-29.63%8220807-24LLY260731C01360000
1,355.00 C0.31+40.91%411407-24LLY260731C01355000
1,350.00 C0.34-24.44%565807-24LLY260731C01350000
1,345.00 C0.30-46.43%80907-22LLY260731C01345000
1,340.00 C0.47+135.00%3112607-24LLY260731C01340000
1,335.00 C0.390%2007-24LLY260731C01335000
1,330.00 C0.10-88.37%21007-23LLY260731C01330000
1,325.00 C0.19-86.33%9607-23LLY260731C01325000
1,320.00 C0.82+6.49%147707-24LLY260731C01320000
1,315.00 C00%0LLY260731C01315000
1,310.00 C1.00+6.38%18519807-24LLY260731C01310000
1,305.00 C0.76-20.00%12407-24LLY260731C01305000
1,300.00 C0.83-35.66%5191,20507-24LLY260731C01300000
1,295.00 C0.55-58.33%31607-24LLY260731C01295000
1,290.00 C1.07-38.86%373907-24LLY260731C01290000
1,285.00 C1.34+35.35%1507-24LLY260731C01285000
1,280.00 C1.60-20.00%6025607-24LLY260731C01280000
1,275.00 C1.81-24.58%419907-24LLY260731C01275000
1,270.00 C2.14-15.08%397207-24LLY260731C01270000
1,265.00 C2.41-25.85%416107-24LLY260731C01265000
1,260.00 C3.05-11.59%8190607-24LLY260731C01260000
1,255.00 C3.09-20.77%12816107-24LLY260731C01255000
1,250.00 C4.65-19.13%71894807-24LLY260731C01250000
1,245.00 C4.75-14.57%268807-24LLY260731C01245000
1,240.00 C6.20+5.98%10423507-24LLY260731C01240000
1,235.00 C6.99+5.11%383907-24LLY260731C01235000
1,230.00 C8.11+19.62%6212907-24LLY260731C01230000
1,225.00 C8.64-5.16%586807-24LLY260731C01225000
1,220.00 C10.80-4.68%13716607-24LLY260731C01220000
1,215.00 C11.53+3.87%314707-24LLY260731C01215000
1,212.50 C12.00-12.15%72707-24LLY260731C01212500
1,210.00 C14.65+12.69%12219607-24LLY260731C01210000
1,205.00 C17.20+7.50%16010007-24LLY260731C01205000
1,200.00 C18.00+4.65%29072107-24LLY260731C01200000
1,195.00 C21.20-7.02%416207-24LLY260731C01195000
1,192.50 C22.39-3.28%543807-24LLY260731C01192500
1,190.00 C24.18+20.60%5615207-24LLY260731C01190000
1,185.00 C26.25+12.42%143607-24LLY260731C01185000
1,180.00 C29.00+16.00%186907-24LLY260731C01180000
1,175.00 C31.20+4.00%831307-24LLY260731C01175000
1,170.00 C34.29+6.49%48607-24LLY260731C01170000
1,165.00 C40.31+3.36%75007-24LLY260731C01165000
1,160.00 C42.08+9.55%438807-24LLY260731C01160000
1,155.00 C49.80+15.81%14107-24LLY260731C01155000
1,150.00 C57.53+24.36%2412707-24LLY260731C01150000
1,145.00 C52.52+6.10%72407-24LLY260731C01145000
1,140.00 C66.84+87.59%314907-24LLY260731C01140000
1,135.00 C68.05+72.98%62207-24LLY260731C01135000
1,130.00 C77.00+97.18%23607-24LLY260731C01130000
1,125.00 C77.96+60.31%415107-24LLY260731C01125000
1,120.00 C76.32+21.43%435807-24LLY260731C01120000
1,115.00 C90.20+64.00%31407-24LLY260731C01115000
1,110.00 C90.61+12.07%21707-24LLY260731C01110000
1,105.00 C96.50+43.49%1907-24LLY260731C01105000
1,100.00 C105.05+21.66%223607-24LLY260731C01100000
1,095.00 C63.40-13.09%191407-20LLY260731C01095000
1,090.00 C72.80-10.74%21207-22LLY260731C01090000
1,085.00 C71.70-51.72%10407-20LLY260731C01085000
1,080.00 C117.40+32.51%21107-24LLY260731C01080000
1,075.00 C80.05+7.02%101407-20LLY260731C01075000
1,070.00 C133.19+45.96%12707-24LLY260731C01070000
1,065.00 C104.31+17.33%501607-22LLY260731C01065000
1,060.00 C107.00-8.15%21107-21LLY260731C01060000
1,055.00 C142.25-11.67%122407-10LLY260731C01055000
1,050.00 C134.53+21.80%2507-23LLY260731C01050000
1,045.00 C156.77+29.21%2707-24LLY260731C01045000
1,040.00 C91.95+6.42%2806-24LLY260731C01040000
1,035.00 C128.44+42.47%2707-21LLY260731C01035000
1,030.00 C172.03+8.60%21507-24LLY260731C01030000
1,025.00 C187.05+91.85%2306-26LLY260731C01025000
1,020.00 C167.74+12.43%151207-23LLY260731C01020000
1,015.00 C198.02+75.75%2206-26LLY260731C01015000
1,010.00 C192.30-4.19%3507-24LLY260731C01010000
1,005.00 C00%0LLY260731C01005000
1,000.00 C174.89+5.10%21107-23LLY260731C01000000
995.00 C223.47+91.36%8906-26LLY260731C00995000
990.00 C228.150%8806-26LLY260731C00990000
985.00 C228.37+71.71%61206-26LLY260731C00985000
980.00 C243.35+3.26%151706-29LLY260731C00980000
975.00 C240.69+73.16%41506-26LLY260731C00975000
970.00 C246.050%6606-26LLY260731C00970000
965.00 C247.140%4406-26LLY260731C00965000
960.00 C251.19+64.65%5806-26LLY260731C00960000
955.00 C256.570%6606-26LLY260731C00955000
950.00 C262.340%3306-26LLY260731C00950000
945.00 C263.430%2206-26LLY260731C00945000
940.00 C255.74+25.23%1507-24LLY260731C00940000
935.00 C265.080%4406-26LLY260731C00935000
930.00 C252.66-10.25%1907-17LLY260731C00930000
925.00 C281.47+45.76%64906-26LLY260731C00925000
920.00 C286.81+34.14%1206-26LLY260731C00920000
915.00 C281.550%2206-26LLY260731C00915000
910.00 C326.00+14.08%1407-07LLY260731C00910000
905.00 C305.25+51.97%4406-26LLY260731C00905000
900.00 C263.85-5.57%1507-21LLY260731C00900000
895.00 C318.150%7706-26LLY260731C00895000
890.00 C321.060%9906-26LLY260731C00890000
885.00 C321.820%7706-26LLY260731C00885000
880.00 C330.040%9906-26LLY260731C00880000
875.00 C321.530%6606-26LLY260731C00875000
870.00 C327.410%101006-26LLY260731C00870000
865.00 C345.470%6606-26LLY260731C00865000
860.00 C278.900%1107-15LLY260731C00860000
855.00 C00%0LLY260731C00855000
850.00 C387.20+6.02%1207-07LLY260731C00850000
845.00 C368.670%6606-26LLY260731C00845000
840.00 C370.910%101006-26LLY260731C00840000
835.00 C380.070%121206-26LLY260731C00835000
830.00 C376.560%8806-26LLY260731C00830000
825.00 C414.15+7.90%1707-07LLY260731C00825000
820.00 C00%0LLY260731C00820000
815.00 C395.740%2206-26LLY260731C00815000
810.00 C398.280%2206-26LLY260731C00810000
805.00 C384.200%1106-26LLY260731C00805000
800.00 C338.80-16.64%1707-15LLY260731C00800000
795.00 C411.600%7706-26LLY260731C00795000
790.00 C418.610%2206-26LLY260731C00790000
785.00 C419.850%2206-26LLY260731C00785000
780.00 C00%0LLY260731C00780000
770.00 C434.200%4406-26LLY260731C00770000
760.00 C464.90+0.77%1107-08LLY260731C00760000
750.00 C454.750%2206-26LLY260731C00750000
740.00 C410.000%1107-21LLY260731C00740000
730.00 C477.520%2206-26LLY260731C00730000
720.00 C486.00-0.76%1507-10LLY260731C00720000
710.00 C00%0LLY260731C00710000
700.00 C00%0LLY260731C00700000
690.00 C00%0LLY260731C00690000
680.00 C525.090%2206-26LLY260731C00680000
670.00 C535.020%2206-26LLY260731C00670000
660.00 C00%0LLY260731C00660000
650.00 C00%0LLY260731C00650000
640.00 C566.000%1107-10LLY260731C00640000
630.00 C00%0LLY260731C00630000
620.00 C00%0LLY260731C00620000
610.00 C00%0LLY260731C00610000
600.00 C00%0LLY260731C00600000
590.00 C00%0LLY260731C00590000
580.00 C629.730%2206-26LLY260731C00580000
570.00 C00%0LLY260731C00570000
Puts
StrikePriceChangeVolOILastContract Name
1,540.00 P354.900%2007-01LLY260731P01540000
1,520.00 P00%0LLY260731P01520000
1,500.00 P00%0LLY260731P01500000
1,480.00 P243.550%2007-08LLY260731P01480000
1,460.00 P00%0LLY260731P01460000
1,440.00 P239.45+7.57%1106-30LLY260731P01440000
1,420.00 P00%0LLY260731P01420000
1,400.00 P250.20+43.55%1107-15LLY260731P01400000
1,380.00 P230.22+7.91%1107-15LLY260731P01380000
1,360.00 P185.67-5.68%21107-17LLY260731P01360000
1,355.00 P00%0LLY260731P01355000
1,350.00 P00%0LLY260731P01350000
1,345.00 P00%0LLY260731P01345000
1,340.00 P114.600%2107-08LLY260731P01340000
1,335.00 P00%0LLY260731P01335000
1,330.00 P00%0LLY260731P01330000
1,325.00 P00%0LLY260731P01325000
1,320.00 P138.35+11.21%2207-01LLY260731P01320000
1,315.00 P00%0LLY260731P01315000
1,310.00 P00%0LLY260731P01310000
1,305.00 P00%0LLY260731P01305000
1,300.00 P127.32-3.47%1507-17LLY260731P01300000
1,295.00 P00%0LLY260731P01295000
1,290.00 P00%0LLY260731P01290000
1,285.00 P00%0LLY260731P01285000
1,280.00 P136.38+79.80%1107-14LLY260731P01280000
1,275.00 P96.900%5507-10LLY260731P01275000
1,270.00 P72.400%12607-09LLY260731P01270000
1,265.00 P00%0LLY260731P01265000
1,260.00 P64.85-28.74%1307-02LLY260731P01260000
1,255.00 P00%0LLY260731P01255000
1,250.00 P61.50-11.06%363207-24LLY260731P01250000
1,245.00 P57.25-34.79%14907-24LLY260731P01245000
1,240.00 P70.25+30.09%31407-10LLY260731P01240000
1,235.00 P78.00-17.89%11307-22LLY260731P01235000
1,230.00 P36.93-55.85%62007-24LLY260731P01230000
1,225.00 P34.65-56.80%21607-24LLY260731P01225000
1,220.00 P34.65-25.64%68007-24LLY260731P01220000
1,215.00 P33.34-62.11%31007-24LLY260731P01215000
1,212.50 P27.55-61.12%1407-24LLY260731P01212500
1,210.00 P25.77-55.17%11207-24LLY260731P01210000
1,205.00 P22.29-36.19%2216407-24LLY260731P01205000
1,200.00 P23.83-26.90%4118907-24LLY260731P01200000
1,195.00 P21.55-30.37%534507-24LLY260731P01195000
1,192.50 P18.85-56.96%9607-24LLY260731P01192500
1,190.00 P17.90-26.94%357107-24LLY260731P01190000
1,185.00 P17.55-30.22%183307-24LLY260731P01185000
1,180.00 P15.60-30.67%10926407-24LLY260731P01180000
1,175.00 P13.02-29.16%83607-24LLY260731P01175000
1,170.00 P10.51-40.52%456107-24LLY260731P01170000
1,165.00 P9.77-40.43%318107-24LLY260731P01165000
1,160.00 P9.77-35.98%1213507-24LLY260731P01160000
1,155.00 P7.60-43.62%177707-24LLY260731P01155000
1,150.00 P6.75-43.98%7222207-24LLY260731P01150000
1,145.00 P5.65-43.61%7623207-24LLY260731P01145000
1,140.00 P4.65-48.33%18862807-24LLY260731P01140000
1,135.00 P4.48-43.07%286007-24LLY260731P01135000
1,130.00 P3.43-43.31%8253407-24LLY260731P01130000
1,125.00 P3.22-48.56%508507-24LLY260731P01125000
1,120.00 P2.84-47.41%12324207-24LLY260731P01120000
1,115.00 P2.00-55.75%289607-24LLY260731P01115000
1,110.00 P2.01-49.37%509107-24LLY260731P01110000
1,105.00 P1.63-68.83%249507-24LLY260731P01105000
1,100.00 P1.38-52.74%42749007-24LLY260731P01100000
1,095.00 P1.25-50.79%4625707-24LLY260731P01095000
1,090.00 P1.07-59.00%1526707-24LLY260731P01090000
1,085.00 P0.78-48.00%13121607-24LLY260731P01085000
1,080.00 P0.80-42.03%138007-24LLY260731P01080000
1,075.00 P0.70-55.70%339107-24LLY260731P01075000
1,070.00 P0.52-46.94%2616207-24LLY260731P01070000
1,065.00 P0.46-61.02%327607-24LLY260731P01065000
1,060.00 P0.34-81.62%3010307-24LLY260731P01060000
1,055.00 P0.44-69.86%747807-24LLY260731P01055000
1,050.00 P0.29-62.82%13919007-24LLY260731P01050000
1,045.00 P0.29-75.00%437307-24LLY260731P01045000
1,040.00 P0.71+14.52%25407-24LLY260731P01040000
1,035.00 P0.41-46.75%43007-24LLY260731P01035000
1,030.00 P0.68+23.64%268807-23LLY260731P01030000
1,025.00 P0.20-28.57%26207-24LLY260731P01025000
1,020.00 P0.96+92.00%15507-24LLY260731P01020000
1,015.00 P1.63+185.96%25107-23LLY260731P01015000
1,010.00 P1.62+189.29%23907-23LLY260731P01010000
1,005.00 P0.45-79.64%442007-22LLY260731P01005000
1,000.00 P0.26-23.53%66607-24LLY260731P01000000
995.00 P0.45-51.09%123607-22LLY260731P00995000
990.00 P0.11-31.25%74907-24LLY260731P00990000
985.00 P0.28-49.09%47607-23LLY260731P00985000
980.00 P0.55-35.29%25007-22LLY260731P00980000
975.00 P0.80-40.74%11307-21LLY260731P00975000
970.00 P0.23-85.80%21307-23LLY260731P00970000
965.00 P1.54+92.50%32307-20LLY260731P00965000
960.00 P1.39-54.58%4606-29LLY260731P00960000
955.00 P0.11+57.14%496807-24LLY260731P00955000
950.00 P0.01-93.75%6112207-24LLY260731P00950000
945.00 P0.11+120.00%21119307-24LLY260731P00945000
940.00 P0.05-75.00%4910307-23LLY260731P00940000
935.00 P0.09-35.71%447407-23LLY260731P00935000
930.00 P0.15+87.50%57507-24LLY260731P00930000
925.00 P0.07-61.11%104007-23LLY260731P00925000
920.00 P0.17-5.56%51107-22LLY260731P00920000
915.00 P0.07-65.00%31307-24LLY260731P00915000
910.00 P0.11-21.43%34907-22LLY260731P00910000
905.00 P0.08-42.86%277207-21LLY260731P00905000
900.00 P0.03-72.73%8348407-24LLY260731P00900000
895.00 P0.14+75.00%5220107-24LLY260731P00895000
890.00 P0.12+1,100.00%16019407-24LLY260731P00890000
885.00 P0.010.00%6922707-24LLY260731P00885000
880.00 P0.010.00%9417207-24LLY260731P00880000
875.00 P0.010.00%9817207-24LLY260731P00875000
870.00 P0.010.00%3735907-24LLY260731P00870000
865.00 P0.07+600.00%10716607-24LLY260731P00865000
860.00 P0.03+200.00%537407-24LLY260731P00860000
855.00 P0.11+1,000.00%68053407-24LLY260731P00855000
850.00 P0.03+200.00%3691,06507-24LLY260731P00850000
845.00 P0.06+500.00%79146107-24LLY260731P00845000
840.00 P0.13+1,200.00%48348507-24LLY260731P00840000
835.00 P0.17+1,600.00%62349707-24LLY260731P00835000
830.00 P0.18+1,700.00%8823707-24LLY260731P00830000
825.00 P0.08+700.00%30925607-24LLY260731P00825000
820.00 P0.05+400.00%14136207-24LLY260731P00820000
815.00 P0.12+1,100.00%54637607-24LLY260731P00815000
810.00 P0.07+250.00%24623107-24LLY260731P00810000
805.00 P0.11-15.38%15616107-24LLY260731P00805000
800.00 P0.03-83.33%37860307-24LLY260731P00800000
795.00 P0.03+200.00%21234107-24LLY260731P00795000
790.00 P0.09+200.00%4641,07407-24LLY260731P00790000
785.00 P0.08-11.11%24026907-24LLY260731P00785000
780.00 P0.03-62.50%22431607-24LLY260731P00780000
770.00 P0.05+400.00%77049807-24LLY260731P00770000
760.00 P0.03-75.00%34240607-24LLY260731P00760000
750.00 P0.010.00%48273807-24LLY260731P00750000
740.00 P0.04+300.00%97149307-24LLY260731P00740000
730.00 P0.10+233.33%50292107-24LLY260731P00730000
720.00 P0.10+900.00%9769607-24LLY260731P00720000
710.00 P0.09+800.00%10235107-24LLY260731P00710000
700.00 P0.02+100.00%841,21107-24LLY260731P00700000
690.00 P0.05+400.00%10138707-24LLY260731P00690000
680.00 P0.02+100.00%18729907-24LLY260731P00680000
670.00 P0.09+200.00%2928507-24LLY260731P00670000
660.00 P0.02-33.33%1639907-24LLY260731P00660000
650.00 P0.030.00%620907-24LLY260731P00650000
640.00 P0.01-95.24%1252007-24LLY260731P00640000
630.00 P0.01-66.67%7048807-24LLY260731P00630000
620.00 P0.030.00%461807-23LLY260731P00620000
610.00 P0.030.00%331607-24LLY260731P00610000
600.00 P0.03+200.00%1029607-23LLY260731P00600000
590.00 P0.030.00%432207-23LLY260731P00590000
580.00 P0.03+200.00%111607-23LLY260731P00580000
570.00 P0.03+200.00%127207-23LLY260731P00570000


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