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 3:10:41 PM EDT
1198.41USD+0.199%(+2.38)885,990
1140.08Bid   1198.99Ask   58.91Spread
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 Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7014,4022989,363


LLY Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

LLY Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

LLY Aug 7, 2026 Exp. - Max Pain @ $1,180.00

Puts
Calls


LLY Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,580.00 C0.34+6.25%915107-24LLY260807C01580000
1,560.00 C0.400.00%54607-23LLY260807C01560000
1,540.00 C0.66-7.04%66707-24LLY260807C01540000
1,520.00 C0.84+33.33%144407-24LLY260807C01520000
1,500.00 C0.90+38.46%234807-24LLY260807C01500000
1,480.00 C0.90-16.67%19907-24LLY260807C01480000
1,460.00 C1.21-2.42%1218207-21LLY260807C01460000
1,440.00 C1.80-0.55%210107-24LLY260807C01440000
1,420.00 C2.52-0.40%665707-24LLY260807C01420000
1,400.00 C3.33+0.30%1716207-24LLY260807C01400000
1,380.00 C3.68-8.00%107907-24LLY260807C01380000
1,360.00 C5.12+22.49%719807-24LLY260807C01360000
1,340.00 C7.95+2.19%126507-24LLY260807C01340000
1,320.00 C10.20-5.90%2334907-24LLY260807C01320000
1,300.00 C13.70+14.17%18122707-24LLY260807C01300000
1,295.00 C13.65+13.28%21807-24LLY260807C01295000
1,290.00 C17.40+9.09%122007-24LLY260807C01290000
1,285.00 C16.32+28.50%202307-24LLY260807C01285000
1,280.00 C17.24+3.23%2830107-24LLY260807C01280000
1,275.00 C18.68-5.37%43007-24LLY260807C01275000
1,270.00 C22.80+17.34%82307-24LLY260807C01270000
1,265.00 C22.30-2.41%9907-23LLY260807C01265000
1,260.00 C23.38+7.05%1910907-24LLY260807C01260000
1,255.00 C22.85+42.81%2807-23LLY260807C01255000
1,250.00 C26.40+10.00%8812307-24LLY260807C01250000
1,245.00 C27.85+1.64%21107-24LLY260807C01245000
1,240.00 C30.79+9.38%107207-24LLY260807C01240000
1,235.00 C32.59+11.99%51807-24LLY260807C01235000
1,230.00 C34.64+14.06%174607-24LLY260807C01230000
1,225.00 C34.56-3.25%255007-24LLY260807C01225000
1,220.00 C36.56+2.50%8540707-24LLY260807C01220000
1,215.00 C40.63+6.22%13607-24LLY260807C01215000
1,210.00 C43.50+8.02%23807-24LLY260807C01210000
1,205.00 C47.22+13.84%29707-24LLY260807C01205000
1,200.00 C47.87+10.20%11218807-24LLY260807C01200000
1,195.00 C50.40+9.38%93807-24LLY260807C01195000
1,192.50 C49.460%3207-24LLY260807C01192500
1,190.00 C50.77+7.63%1311107-24LLY260807C01190000
1,185.00 C51.75+0.84%41807-24LLY260807C01185000
1,180.00 C59.11+11.32%24407-24LLY260807C01180000
1,175.00 C64.43+9.20%23107-24LLY260807C01175000
1,170.00 C60.94+5.18%54507-24LLY260807C01170000
1,165.00 C64.50+4.90%12107-24LLY260807C01165000
1,160.00 C68.00+4.13%43107-24LLY260807C01160000
1,155.00 C76.00+31.03%31907-24LLY260807C01155000
1,150.00 C70.70+30.93%214707-23LLY260807C01150000
1,145.00 C83.07+42.17%1807-24LLY260807C01145000
1,140.00 C66.88+11.28%12107-21LLY260807C01140000
1,135.00 C63.80+9.02%1507-20LLY260807C01135000
1,130.00 C83.48+23.22%14007-23LLY260807C01130000
1,125.00 C97.12+7.40%11207-24LLY260807C01125000
1,120.00 C83.50+0.48%101407-21LLY260807C01120000
1,115.00 C114.20-3.51%8407-06LLY260807C01115000
1,110.00 C86.62+6.02%1507-21LLY260807C01110000
1,105.00 C112.75-10.49%1507-24LLY260807C01105000
1,100.00 C113.00+23.03%2807-24LLY260807C01100000
1,095.00 C109.35-12.20%6507-17LLY260807C01095000
1,090.00 C144.90-5.45%2207-02LLY260807C01090000
1,085.00 C100.000%1107-23LLY260807C01085000
1,080.00 C124.55+21.92%1607-23LLY260807C01080000
1,075.00 C123.10-30.73%1507-16LLY260807C01075000
1,070.00 C119.25-2.03%2407-20LLY260807C01070000
1,065.00 C124.00-6.17%2507-23LLY260807C01065000
1,060.00 C151.20+25.69%142507-24LLY260807C01060000
1,055.00 C124.40-11.43%21207-21LLY260807C01055000
1,050.00 C140.60+13.00%2907-17LLY260807C01050000
1,045.00 C129.86-9.51%1407-21LLY260807C01045000
1,040.00 C144.62-2.91%11407-20LLY260807C01040000
1,035.00 C144.22-4.68%3507-20LLY260807C01035000
1,030.00 C169.90+7.87%1207-24LLY260807C01030000
1,025.00 C133.71-36.79%1107-15LLY260807C01025000
1,020.00 C173.30-22.23%4507-17LLY260807C01020000
1,015.00 C00%0LLY260807C01015000
1,010.00 C151.37-28.14%1207-15LLY260807C01010000
1,005.00 C166.950%1107-22LLY260807C01005000
1,000.00 C195.00+3.78%3607-23LLY260807C01000000
995.00 C00%0LLY260807C00995000
990.00 C00%0LLY260807C00990000
985.00 C00%0LLY260807C00985000
980.00 C172.84-4.23%2107-15LLY260807C00980000
975.00 C00%0LLY260807C00975000
970.00 C00%0LLY260807C00970000
965.00 C00%0LLY260807C00965000
960.00 C00%0LLY260807C00960000
955.00 C00%0LLY260807C00955000
950.00 C263.70-3.33%121106-30LLY260807C00950000
945.00 C00%0LLY260807C00945000
940.00 C258.40+7.85%1207-24LLY260807C00940000
935.00 C252.050%1107-17LLY260807C00935000
930.00 C00%0LLY260807C00930000
925.00 C00%0LLY260807C00925000
920.00 C230.75-22.00%11107-14LLY260807C00920000
915.00 C00%0LLY260807C00915000
910.00 C00%0LLY260807C00910000
905.00 C00%0LLY260807C00905000
900.00 C294.00+13.78%12607-24LLY260807C00900000
895.00 C00%0LLY260807C00895000
890.00 C00%0LLY260807C00890000
885.00 C00%0LLY260807C00885000
880.00 C340.750%1106-26LLY260807C00880000
875.00 C00%0LLY260807C00875000
870.00 C00%0LLY260807C00870000
865.00 C00%0LLY260807C00865000
860.00 C00%0LLY260807C00860000
855.00 C00%0LLY260807C00855000
850.00 C00%0LLY260807C00850000
845.00 C00%0LLY260807C00845000
840.00 C00%0LLY260807C00840000
835.00 C00%0LLY260807C00835000
830.00 C00%0LLY260807C00830000
825.00 C360.000%1007-02LLY260807C00825000
820.00 C00%0LLY260807C00820000
815.00 C00%0LLY260807C00815000
810.00 C00%0LLY260807C00810000
805.00 C00%0LLY260807C00805000
800.00 C00%0LLY260807C00800000
795.00 C00%0LLY260807C00795000
790.00 C00%0LLY260807C00790000
785.00 C00%0LLY260807C00785000
780.00 C424.800%1107-06LLY260807C00780000
770.00 C420.210%2207-23LLY260807C00770000
760.00 C00%0LLY260807C00760000
750.00 C00%0LLY260807C00750000
740.00 C479.40-1.25%1107-09LLY260807C00740000
730.00 C454.000%1007-02LLY260807C00730000
720.00 C00%0LLY260807C00720000
710.00 C00%0LLY260807C00710000
700.00 C530.980%1106-29LLY260807C00700000
690.00 C00%0LLY260807C00690000
680.00 C00%0LLY260807C00680000
670.00 C00%0LLY260807C00670000
660.00 C00%0LLY260807C00660000
650.00 C00%0LLY260807C00650000
640.00 C00%0LLY260807C00640000
630.00 C00%0LLY260807C00630000
620.00 C00%0LLY260807C00620000
610.00 C00%0LLY260807C00610000
600.00 C00%0LLY260807C00600000
590.00 C00%0LLY260807C00590000
580.00 C00%0LLY260807C00580000
570.00 C00%0LLY260807C00570000
560.00 C00%0LLY260807C00560000
Puts
StrikePriceChangeVolOILastContract Name
1,580.00 P00%0LLY260807P01580000
1,560.00 P00%0LLY260807P01560000
1,540.00 P00%0LLY260807P01540000
1,520.00 P353.23+10.52%1107-21LLY260807P01520000
1,500.00 P333.25+10.99%2107-21LLY260807P01500000
1,480.00 P255.75-12.05%4907-08LLY260807P01480000
1,460.00 P289.75+22.21%2107-20LLY260807P01460000
1,440.00 P257.450%14707-01LLY260807P01440000
1,420.00 P248.25+18.78%4207-01LLY260807P01420000
1,400.00 P183.30-17.69%2207-08LLY260807P01400000
1,380.00 P213.95+2.39%2207-20LLY260807P01380000
1,360.00 P193.75+19.27%2407-20LLY260807P01360000
1,340.00 P131.94-14.27%3607-08LLY260807P01340000
1,320.00 P165.00+7.92%11407-21LLY260807P01320000
1,300.00 P119.20-16.76%5807-24LLY260807P01300000
1,295.00 P131.00-0.61%4407-17LLY260807P01295000
1,290.00 P00%0LLY260807P01290000
1,285.00 P00%0LLY260807P01285000
1,280.00 P114.70-5.75%21307-10LLY260807P01280000
1,275.00 P102.00-4.14%1707-24LLY260807P01275000
1,270.00 P00%0LLY260807P01270000
1,265.00 P86.350%2107-09LLY260807P01265000
1,260.00 P89.70+15.95%1407-09LLY260807P01260000
1,255.00 P00%0LLY260807P01255000
1,250.00 P88.85+20.15%3807-23LLY260807P01250000
1,245.00 P00%0LLY260807P01245000
1,240.00 P83.75+18.37%2807-13LLY260807P01240000
1,235.00 P95.80+21.81%2407-22LLY260807P01235000
1,230.00 P77.30-25.57%41507-23LLY260807P01230000
1,225.00 P73.90-22.21%41707-23LLY260807P01225000
1,220.00 P86.28+1.57%11607-21LLY260807P01220000
1,215.00 P68.17-22.84%41007-23LLY260807P01215000
1,210.00 P78.14+3.94%11807-21LLY260807P01210000
1,205.00 P50.72-32.13%113407-24LLY260807P01205000
1,200.00 P51.67-28.50%338207-24LLY260807P01200000
1,195.00 P50.35-5.00%22307-24LLY260807P01195000
1,192.50 P48.150%2107-24LLY260807P01192500
1,190.00 P46.27-8.74%53507-24LLY260807P01190000
1,185.00 P48.83-31.27%98307-23LLY260807P01185000
1,180.00 P41.70-10.52%36507-24LLY260807P01180000
1,175.00 P36.41-21.22%14107-24LLY260807P01175000
1,170.00 P34.19-16.91%45907-24LLY260807P01170000
1,165.00 P31.95-32.77%24607-24LLY260807P01165000
1,160.00 P30.35-20.88%48807-24LLY260807P01160000
1,155.00 P28.47-21.20%1812107-24LLY260807P01155000
1,150.00 P29.50-20.27%2114907-24LLY260807P01150000
1,145.00 P25.20-21.79%108207-24LLY260807P01145000
1,140.00 P23.62-23.86%149507-24LLY260807P01140000
1,135.00 P22.30-23.94%64507-24LLY260807P01135000
1,130.00 P20.88-24.81%248707-24LLY260807P01130000
1,125.00 P21.65-32.91%912407-24LLY260807P01125000
1,120.00 P18.63-24.18%74507-24LLY260807P01120000
1,115.00 P17.45-23.30%174807-24LLY260807P01115000
1,110.00 P18.46-14.34%84607-24LLY260807P01110000
1,105.00 P16.15-20.33%66107-24LLY260807P01105000
1,100.00 P15.97-16.17%1532207-24LLY260807P01100000
1,095.00 P14.10-22.95%53807-24LLY260807P01095000
1,090.00 P12.35-28.70%156307-24LLY260807P01090000
1,085.00 P11.39-25.31%116207-24LLY260807P01085000
1,080.00 P13.56-11.31%610007-24LLY260807P01080000
1,075.00 P11.20-20.00%610207-24LLY260807P01075000
1,070.00 P12.30-21.66%125007-23LLY260807P01070000
1,065.00 P12.94-11.97%135107-23LLY260807P01065000
1,060.00 P8.50-25.11%79107-24LLY260807P01060000
1,055.00 P8.35-25.78%12207-24LLY260807P01055000
1,050.00 P7.10-31.73%39807-24LLY260807P01050000
1,045.00 P7.40-16.38%505907-24LLY260807P01045000
1,040.00 P6.80-16.97%1416807-24LLY260807P01040000
1,035.00 P8.65-9.90%123007-23LLY260807P01035000
1,030.00 P8.05-9.55%2011207-23LLY260807P01030000
1,025.00 P5.56-20.57%223407-24LLY260807P01025000
1,020.00 P5.13-41.37%228807-24LLY260807P01020000
1,015.00 P5.04-29.51%11107-24LLY260807P01015000
1,010.00 P5.17-17.28%26407-24LLY260807P01010000
1,005.00 P5.10-17.74%46907-23LLY260807P01005000
1,000.00 P3.75-22.52%151507-24LLY260807P01000000
995.00 P3.35-22.99%24807-24LLY260807P00995000
990.00 P3.80-29.24%12107-23LLY260807P00990000
985.00 P3.25-23.53%263607-24LLY260807P00985000
980.00 P2.82-6.00%72607-24LLY260807P00980000
975.00 P2.67+3.89%102407-24LLY260807P00975000
970.00 P4.20-29.41%21707-17LLY260807P00970000
965.00 P3.95+9.72%21007-20LLY260807P00965000
960.00 P3.05-16.44%85007-22LLY260807P00960000
955.00 P2.04-57.05%1722307-24LLY260807P00955000
950.00 P1.75-35.19%15407-23LLY260807P00950000
945.00 P2.63-2.23%21407-21LLY260807P00945000
940.00 P3.650%251307-14LLY260807P00940000
935.00 P2.63-17.03%2607-17LLY260807P00935000
930.00 P2.22+11.56%11407-22LLY260807P00930000
925.00 P1.16-38.62%341207-24LLY260807P00925000
920.00 P1.60-24.53%1522307-22LLY260807P00920000
915.00 P1.00-36.71%846407-24LLY260807P00915000
910.00 P1.41-7.24%1595607-22LLY260807P00910000
905.00 P1.32-12.58%1572107-22LLY260807P00905000
900.00 P1.13-5.83%1454707-23LLY260807P00900000
895.00 P2.07+59.23%82307-22LLY260807P00895000
890.00 P1.21-17.69%192507-21LLY260807P00890000
885.00 P1.11-56.13%8507-21LLY260807P00885000
880.00 P00%0LLY260807P00880000
875.00 P1.33+58.33%1322207-20LLY260807P00875000
870.00 P1.70+50.44%13307-24LLY260807P00870000
865.00 P1.20+62.16%2476607-20LLY260807P00865000
860.00 P0.81-4.71%8807-21LLY260807P00860000
855.00 P0.89-59.91%12507-21LLY260807P00855000
850.00 P0.39-50.00%84607-24LLY260807P00850000
845.00 P0.28-67.82%752007-24LLY260807P00845000
840.00 P0.39-51.25%2307-24LLY260807P00840000
835.00 P0.30-40.00%643407-24LLY260807P00835000
830.00 P0.260%36707-24LLY260807P00830000
825.00 P0.260%2007-24LLY260807P00825000
820.00 P0.340%1107-22LLY260807P00820000
815.00 P0.14-64.10%11307-24LLY260807P00815000
810.00 P00%0LLY260807P00810000
805.00 P0.20-37.50%50407-24LLY260807P00805000
800.00 P0.140%323107-24LLY260807P00800000
795.00 P0.09-64.00%12207-24LLY260807P00795000
790.00 P0.12-70.73%4807-24LLY260807P00790000
785.00 P0.21-38.24%3707-24LLY260807P00785000
780.00 P0.850%702006-29LLY260807P00780000
770.00 P0.18+28.57%2807-24LLY260807P00770000
760.00 P0.01-90.91%303007-24LLY260807P00760000
750.00 P0.01-93.33%349607-24LLY260807P00750000
740.00 P0.22+10.00%577507-24LLY260807P00740000
730.00 P0.09-40.00%1424507-24LLY260807P00730000
720.00 P0.07-58.82%224607-22LLY260807P00720000
710.00 P0.01-88.89%228207-24LLY260807P00710000
700.00 P0.06-75.00%211907-23LLY260807P00700000
690.00 P0.05-37.50%2891,19107-23LLY260807P00690000
680.00 P0.18+350.00%1017507-24LLY260807P00680000
670.00 P0.06-64.71%268207-24LLY260807P00670000
660.00 P0.10-33.33%27122107-22LLY260807P00660000
650.00 P0.12+1,100.00%212907-24LLY260807P00650000
640.00 P0.050.00%127407-24LLY260807P00640000
630.00 P0.03-25.00%211107-23LLY260807P00630000
620.00 P0.02-33.33%7320007-24LLY260807P00620000
610.00 P0.12+200.00%44029007-24LLY260807P00610000
600.00 P0.05+66.67%169307-23LLY260807P00600000
590.00 P0.03-40.00%1924807-23LLY260807P00590000
580.00 P0.01-83.33%26407-23LLY260807P00580000
570.00 P0.01-80.00%1319907-23LLY260807P00570000
560.00 P0.03+200.00%1714007-22LLY260807P00560000


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