Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

LLY
Eli Lilly & Co.
stock NYSE

Market Open
Apr 23, 2026 10:12:58 AM EDT
923.14USD+0.180%(+1.66)339,283
874.00Bid   976.45Ask   102.45Spread
Pre-market
Apr 23, 2026 9:24:07 AM EDT
922.91USD+0.155%(+1.43)1,284
After-hours
Apr 22, 2026 4:47:30 PM EDT
919.70USD-0.183%(-1.69)0
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Apr 24, 2026May 1, 2026May 8, 2026May 15, 2026May 22, 2026May 29, 2026Jun 5, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Apr 24, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,16424,53595513,634


LLY Apr 24, 2026 Exp. - Volume by Strike
Puts
Calls

LLY Apr 24, 2026 Exp. - Open Interest by Strike

Puts
Calls

LLY Apr 24, 2026 Exp. - Max Pain @ $910.00

Puts
Calls


LLY Apr 24, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,420.00 C0.01-66.67%13046504-20LLY260424C01420000
1,400.00 C0.01-66.67%40472704-20LLY260424C01400000
1,380.00 C0.01-50.00%645004-22LLY260424C01380000
1,360.00 C0.010.00%462004-22LLY260424C01360000
1,340.00 C0.07+250.00%7828004-21LLY260424C01340000
1,320.00 C0.04+100.00%6126804-21LLY260424C01320000
1,300.00 C0.010.00%3013704-22LLY260424C01300000
1,280.00 C0.01-80.00%338604-22LLY260424C01280000
1,260.00 C0.01-80.00%5816004-22LLY260424C01260000
1,250.00 C0.01-95.00%3911504-22LLY260424C01250000
1,240.00 C0.01-66.67%5715804-22LLY260424C01240000
1,230.00 C0.19+375.00%6234304-22LLY260424C01230000
1,220.00 C0.01-66.67%7047504-22LLY260424C01220000
1,210.00 C0.01-80.00%8350004-22LLY260424C01210000
1,200.00 C0.01-66.67%2120904-22LLY260424C01200000
1,190.00 C0.01-66.67%4693204-22LLY260424C01190000
1,180.00 C0.010.00%339904-22LLY260424C01180000
1,170.00 C0.03-40.00%167104-22LLY260424C01170000
1,165.00 C0.01-75.00%1956404-22LLY260424C01165000
1,160.00 C0.02+100.00%5360104-22LLY260424C01160000
1,155.00 C0.10+100.00%12776004-22LLY260424C01155000
1,150.00 C0.04+33.33%6229604-22LLY260424C01150000
1,145.00 C0.01-66.67%5753604-22LLY260424C01145000
1,140.00 C0.010.00%1111,93304-22LLY260424C01140000
1,135.00 C0.05+150.00%5571104-22LLY260424C01135000
1,130.00 C0.10+11.11%10819904-22LLY260424C01130000
1,125.00 C0.02+100.00%8916104-22LLY260424C01125000
1,120.00 C0.15+114.29%915404-22LLY260424C01120000
1,115.00 C0.03+50.00%17217104-22LLY260424C01115000
1,110.00 C0.06+200.00%16621604-22LLY260424C01110000
1,105.00 C0.03+50.00%10415304-22LLY260424C01105000
1,100.00 C0.020.00%741,02204-22LLY260424C01100000
1,095.00 C0.02-80.00%9210904-22LLY260424C01095000
1,090.00 C0.01-66.67%14513004-22LLY260424C01090000
1,085.00 C0.09-57.14%775304-22LLY260424C01085000
1,080.00 C0.04-73.33%1499504-22LLY260424C01080000
1,075.00 C0.01-90.00%1017604-22LLY260424C01075000
1,070.00 C0.02-83.33%16418304-22LLY260424C01070000
1,065.00 C0.02-94.87%18720004-22LLY260424C01065000
1,060.00 C0.06-82.35%276204-22LLY260424C01060000
1,055.00 C0.02-89.47%102704-22LLY260424C01055000
1,050.00 C0.02-50.00%2577004-22LLY260424C01050000
1,045.00 C0.02+100.00%596704-22LLY260424C01045000
1,040.00 C0.02-86.67%13517904-22LLY260424C01040000
1,035.00 C0.04-87.88%546004-22LLY260424C01035000
1,030.00 C0.02-80.00%677704-22LLY260424C01030000
1,025.00 C0.04-73.33%17123304-22LLY260424C01025000
1,020.00 C0.08-60.00%627204-22LLY260424C01020000
1,015.00 C0.25+31.58%56004-22LLY260424C01015000
1,010.00 C0.11-50.00%1226204-22LLY260424C01010000
1,005.00 C0.18-21.74%76304-22LLY260424C01005000
1,000.00 C0.12-47.83%3351,09004-22LLY260424C01000000
995.00 C0.21-30.00%25404-22LLY260424C00995000
990.00 C0.18-58.14%6642404-22LLY260424C00990000
985.00 C0.20-44.44%5025404-22LLY260424C00985000
980.00 C0.20-64.91%39175904-22LLY260424C00980000
975.00 C0.42-46.15%3126504-22LLY260424C00975000
970.00 C0.52-35.00%5120004-22LLY260424C00970000
967.50 C1.03+32.05%62604-22LLY260424C00967500
965.00 C0.68-26.09%16536904-22LLY260424C00965000
962.50 C0.90-18.18%158404-22LLY260424C00962500
960.00 C1.05-17.97%32179904-22LLY260424C00960000
957.50 C1.24-10.79%274604-22LLY260424C00957500
955.00 C1.43-14.88%7513304-22LLY260424C00955000
952.50 C1.85+10.12%193304-22LLY260424C00952500
950.00 C2.10+3.96%7811,10804-22LLY260424C00950000
947.50 C2.50+19.05%465504-22LLY260424C00947500
945.00 C3.00+35.14%5513004-22LLY260424C00945000
942.50 C3.41+5.25%243504-22LLY260424C00942500
940.00 C4.18+42.66%18158204-22LLY260424C00940000
935.00 C5.46+36.50%6813604-22LLY260424C00935000
930.00 C7.40+66.29%24829004-22LLY260424C00930000
927.50 C7.81+14.68%175404-22LLY260424C00927500
925.00 C8.83+23.50%17945904-22LLY260424C00925000
922.50 C10.66+49.09%558304-22LLY260424C00922500
920.00 C12.10+61.33%33024204-22LLY260424C00920000
917.50 C13.50+39.18%274104-22LLY260424C00917500
915.00 C15.30+83.23%32716604-22LLY260424C00915000
912.50 C15.73+49.81%403904-22LLY260424C00912500
910.00 C18.00+73.24%26328204-22LLY260424C00910000
905.00 C22.11+64.14%6310404-22LLY260424C00905000
900.00 C25.40+59.05%9633204-22LLY260424C00900000
895.00 C27.38+35.88%3816604-22LLY260424C00895000
890.00 C32.00+34.45%3818704-22LLY260424C00890000
885.00 C36.55+37.51%187004-22LLY260424C00885000
880.00 C40.00+23.65%14604-22LLY260424C00880000
875.00 C44.70+29.19%182604-22LLY260424C00875000
870.00 C41.41+38.03%11804-22LLY260424C00870000
865.00 C57.00+83.87%2404-22LLY260424C00865000
860.00 C61.80+50.73%1304-22LLY260424C00860000
855.00 C63.96+33.25%1904-22LLY260424C00855000
850.00 C51.00-35.57%354704-21LLY260424C00850000
845.00 C73.50+41.95%18704-22LLY260424C00845000
840.00 C80.00+3.56%1604-20LLY260424C00840000
835.00 C77.10-27.02%2304-16LLY260424C00835000
830.00 C65.59-32.33%11804-21LLY260424C00830000
825.00 C92.85+37.56%2804-22LLY260424C00825000
820.00 C77.05-23.71%2504-21LLY260424C00820000
815.00 C85.700%2004-21LLY260424C00815000
810.00 C137.360%1103-17LLY260424C00810000
805.00 C00%0LLY260424C00805000
800.00 C118.40+23.33%1704-22LLY260424C00800000
795.00 C00%0LLY260424C00795000
790.00 C00%0LLY260424C00790000
780.00 C169.35+17.83%1104-02LLY260424C00780000
770.00 C00%0LLY260424C00770000
760.00 C249.600%2103-10LLY260424C00760000
750.00 C00%0LLY260424C00750000
740.00 C269.300%2103-10LLY260424C00740000
730.00 C188.350%3303-25LLY260424C00730000
720.00 C203.49-29.58%27604-20LLY260424C00720000
710.00 C00%0LLY260424C00710000
700.00 C198.05-11.45%32904-21LLY260424C00700000
690.00 C195.17-17.04%81604-21LLY260424C00690000
680.00 C243.68-0.65%4504-20LLY260424C00680000
670.00 C254.04+0.01%15904-20LLY260424C00670000
660.00 C257.05-3.31%11304-22LLY260424C00660000
650.00 C286.330%4104-14LLY260424C00650000
640.00 C296.24+1.98%2104-14LLY260424C00640000
630.00 C306.230%8304-14LLY260424C00630000
620.00 C276.28-8.96%2804-21LLY260424C00620000
610.00 C326.11+14.85%12304-14LLY260424C00610000
600.00 C323.62-3.54%242304-17LLY260424C00600000
590.00 C295.15-11.95%81304-21LLY260424C00590000
580.00 C343.67-0.44%4604-20LLY260424C00580000
570.00 C354.03+0.02%15904-20LLY260424C00570000
560.00 C357.05-2.38%11304-22LLY260424C00560000
Puts
StrikePriceChangeVolOILastContract Name
1,420.00 P00%0LLY260424P01420000
1,400.00 P00%0LLY260424P01400000
1,380.00 P00%0LLY260424P01380000
1,360.00 P00%0LLY260424P01360000
1,340.00 P00%0LLY260424P01340000
1,320.00 P00%0LLY260424P01320000
1,300.00 P00%0LLY260424P01300000
1,280.00 P00%0LLY260424P01280000
1,260.00 P00%0LLY260424P01260000
1,250.00 P00%0LLY260424P01250000
1,240.00 P00%0LLY260424P01240000
1,230.00 P00%0LLY260424P01230000
1,220.00 P00%0LLY260424P01220000
1,210.00 P00%0LLY260424P01210000
1,200.00 P283.500%2003-18LLY260424P01200000
1,190.00 P00%0LLY260424P01190000
1,180.00 P00%0LLY260424P01180000
1,170.00 P00%0LLY260424P01170000
1,165.00 P00%0LLY260424P01165000
1,160.00 P00%0LLY260424P01160000
1,155.00 P00%0LLY260424P01155000
1,150.00 P248.93+7.28%1204-21LLY260424P01150000
1,145.00 P243.95+7.44%1004-21LLY260424P01145000
1,140.00 P00%0LLY260424P01140000
1,135.00 P00%0LLY260424P01135000
1,130.00 P00%0LLY260424P01130000
1,125.00 P00%0LLY260424P01125000
1,120.00 P00%0LLY260424P01120000
1,115.00 P00%0LLY260424P01115000
1,110.00 P00%0LLY260424P01110000
1,105.00 P00%0LLY260424P01105000
1,100.00 P00%0LLY260424P01100000
1,095.00 P00%0LLY260424P01095000
1,090.00 P00%0LLY260424P01090000
1,085.00 P00%0LLY260424P01085000
1,080.00 P121.89+10.66%1204-01LLY260424P01080000
1,075.00 P121.800%4203-17LLY260424P01075000
1,070.00 P154.570%5503-18LLY260424P01070000
1,065.00 P108.65-33.98%1104-01LLY260424P01065000
1,060.00 P105.07-29.06%1104-09LLY260424P01060000
1,055.00 P141.33+69.85%1103-18LLY260424P01055000
1,050.00 P166.97+40.67%2303-27LLY260424P01050000
1,045.00 P130.55-5.54%11003-19LLY260424P01045000
1,040.00 P118.45-5.53%2204-17LLY260424P01040000
1,035.00 P122.85-21.28%1103-31LLY260424P01035000
1,030.00 P93.42+19.98%1304-14LLY260424P01030000
1,025.00 P140.00+34.54%1104-21LLY260424P01025000
1,020.00 P94.18-11.98%1104-17LLY260424P01020000
1,015.00 P98.15+52.05%1904-14LLY260424P01015000
1,010.00 P81.00+21.99%2204-17LLY260424P01010000
1,005.00 P78.51+13.05%2304-17LLY260424P01005000
1,000.00 P116.39+55.81%23404-21LLY260424P01000000
995.00 P111.39+60.92%21504-21LLY260424P00995000
990.00 P66.40+26.24%1904-20LLY260424P00990000
985.00 P59.76-11.62%12504-20LLY260424P00985000
980.00 P54.41+37.92%1904-17LLY260424P00980000
975.00 P81.41+55.66%1904-21LLY260424P00975000
970.00 P67.60+118.06%111004-21LLY260424P00970000
967.50 P50.00-9.09%1204-22LLY260424P00967500
965.00 P33.00-34.00%7804-08LLY260424P00965000
962.50 P61.30+36.22%1204-16LLY260424P00962500
960.00 P39.97-31.73%14904-20LLY260424P00960000
957.50 P31.00+0.65%2304-09LLY260424P00957500
955.00 P36.80-37.52%12504-17LLY260424P00955000
952.50 P43.100%1104-14LLY260424P00952500
950.00 P51.25+50.51%167704-21LLY260424P00950000
947.50 P29.95-2.92%2404-22LLY260424P00947500
945.00 P27.72-40.26%24504-22LLY260424P00945000
942.50 P26.45-4.51%11104-20LLY260424P00942500
940.00 P27.13-36.18%57304-22LLY260424P00940000
935.00 P22.50-35.70%54904-22LLY260424P00935000
930.00 P18.48-35.16%1312304-22LLY260424P00930000
927.50 P15.50-64.70%25004-22LLY260424P00927500
925.00 P13.55-43.54%1827304-22LLY260424P00925000
922.50 P12.20-18.67%31904-22LLY260424P00922500
920.00 P10.50-56.07%6114004-22LLY260424P00920000
917.50 P10.90-50.39%534004-22LLY260424P00917500
915.00 P8.82-48.45%12219804-22LLY260424P00915000
912.50 P8.82-61.48%84804-22LLY260424P00912500
910.00 P6.71-58.06%5023404-22LLY260424P00910000
905.00 P5.11-61.02%299104-22LLY260424P00905000
900.00 P4.00-65.52%16344004-22LLY260424P00900000
895.00 P3.21-63.93%10628704-22LLY260424P00895000
890.00 P2.62-67.00%11254404-22LLY260424P00890000
885.00 P1.66-72.33%7329304-22LLY260424P00885000
880.00 P1.24-76.78%18076404-22LLY260424P00880000
875.00 P0.94-76.79%9335604-22LLY260424P00875000
870.00 P0.75-78.32%21038704-22LLY260424P00870000
865.00 P0.45-82.14%5015404-22LLY260424P00865000
860.00 P0.35-83.01%6838404-22LLY260424P00860000
855.00 P0.29-81.17%1439204-22LLY260424P00855000
850.00 P0.27-73.00%7146904-22LLY260424P00850000
845.00 P0.13-87.00%7936004-22LLY260424P00845000
840.00 P0.09-88.00%14135004-22LLY260424P00840000
835.00 P0.16-72.41%3623604-22LLY260424P00835000
830.00 P0.04-89.74%65373004-22LLY260424P00830000
825.00 P0.10-71.43%736204-22LLY260424P00825000
820.00 P0.15-25.00%58764604-22LLY260424P00820000
815.00 P0.04-80.95%11820504-22LLY260424P00815000
810.00 P0.03-85.00%9413804-22LLY260424P00810000
805.00 P0.04-63.64%23304-22LLY260424P00805000
800.00 P0.09-47.06%8534104-22LLY260424P00800000
795.00 P0.10+25.00%265304-22LLY260424P00795000
790.00 P0.11-15.38%165104-22LLY260424P00790000
780.00 P0.02-83.33%1215304-22LLY260424P00780000
770.00 P0.02-33.33%2019804-22LLY260424P00770000
760.00 P0.01-90.91%4852004-22LLY260424P00760000
750.00 P0.010.00%2911704-22LLY260424P00750000
740.00 P0.02+100.00%20312004-22LLY260424P00740000
730.00 P0.02+100.00%4710704-22LLY260424P00730000
720.00 P0.010.00%5610504-22LLY260424P00720000
710.00 P0.010.00%207604-22LLY260424P00710000
700.00 P0.010.00%529004-22LLY260424P00700000
690.00 P0.01-50.00%1811504-22LLY260424P00690000
680.00 P0.020.00%4011704-21LLY260424P00680000
670.00 P0.010.00%17104-22LLY260424P00670000
660.00 P0.010.00%126204-21LLY260424P00660000
650.00 P0.03+200.00%5313104-22LLY260424P00650000
640.00 P0.12+500.00%4214304-22LLY260424P00640000
630.00 P0.02+100.00%9018304-21LLY260424P00630000
620.00 P0.01-50.00%128904-22LLY260424P00620000
610.00 P0.010.00%275304-22LLY260424P00610000
600.00 P0.02-88.24%38056804-20LLY260424P00600000
590.00 P0.05+25.00%4720504-20LLY260424P00590000
580.00 P0.010.00%715304-20LLY260424P00580000
570.00 P0.010.00%119104-21LLY260424P00570000
560.00 P0.010.00%342204-20LLY260424P00560000


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