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

LLY
Eli Lilly & Co.
stock NYSE

Market Open
Jul 27, 2026 3:10:18 PM EDT
1198.52USD+0.208%(+2.49)885,988
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 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4842,48211512,338


LLY Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

LLY Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

LLY Aug 14, 2026 Exp. - Max Pain @ $1,175.00

Puts
Calls


LLY Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,600 C1.50+383.87%36107-23LLY260814C01600000
1,580 C0.47-7.84%416307-22LLY260814C01580000
1,560 C1.09-15.50%48007-17LLY260814C01560000
1,540 C0.79-33.05%141907-24LLY260814C01540000
1,520 C1.30+32.65%53107-24LLY260814C01520000
1,500 C0.84-37.31%2038207-21LLY260814C01500000
1,480 C2.12+15.22%23407-24LLY260814C01480000
1,460 C3.05+79.41%174707-23LLY260814C01460000
1,440 C2.56-22.42%834407-22LLY260814C01440000
1,420 C4.20+20.00%29407-24LLY260814C01420000
1,400 C5.40+4.85%1110107-24LLY260814C01400000
1,380 C6.95+23.01%105307-24LLY260814C01380000
1,360 C8.50+45.55%1539707-24LLY260814C01360000
1,340 C8.65-4.42%23907-22LLY260814C01340000
1,320 C13.95+47.93%217307-23LLY260814C01320000
1,300 C17.43+2.53%215307-24LLY260814C01300000
1,295 C19.30+41.39%11007-23LLY260814C01295000
1,290 C22.00+15.18%12807-24LLY260814C01290000
1,285 C23.25+12.32%24207-24LLY260814C01285000
1,280 C24.75+10.00%13707-24LLY260814C01280000
1,275 C25.95+10.43%183307-24LLY260814C01275000
1,270 C24.45+26.36%392807-23LLY260814C01270000
1,265 C25.90+28.60%10807-23LLY260814C01265000
1,260 C29.75+5.50%184607-24LLY260814C01260000
1,255 C29.55+5.91%23307-24LLY260814C01255000
1,250 C30.90-0.32%34107-24LLY260814C01250000
1,245 C36.60+12.62%22107-24LLY260814C01245000
1,240 C38.40+13.95%31707-24LLY260814C01240000
1,235 C40.55+15.92%7607-24LLY260814C01235000
1,230 C41.80+14.52%132807-24LLY260814C01230000
1,225 C43.85+15.15%72407-24LLY260814C01225000
1,220 C46.57+14.39%115407-24LLY260814C01220000
1,215 C48.45+11.33%52307-24LLY260814C01215000
1,210 C50.60+12.17%25207-24LLY260814C01210000
1,205 C48.75+6.91%53207-24LLY260814C01205000
1,200 C53.27+4.99%4214807-24LLY260814C01200000
1,195 C57.53+12.25%314007-24LLY260814C01195000
1,190 C56.50+44.80%116507-24LLY260814C01190000
1,185 C58.25+17.11%32507-23LLY260814C01185000
1,180 C48.65+8.74%12107-22LLY260814C01180000
1,175 C52.05-12.33%21707-21LLY260814C01175000
1,170 C66.00+4.36%32107-24LLY260814C01170000
1,165 C74.00+34.84%11307-24LLY260814C01165000
1,160 C74.85+6.47%13207-24LLY260814C01160000
1,155 C60.53+2.25%41107-21LLY260814C01155000
1,150 C82.60+7.85%33807-24LLY260814C01150000
1,145 C66.65-12.70%81207-21LLY260814C01145000
1,140 C85.62+26.34%1407-24LLY260814C01140000
1,135 C00%0LLY260814C01135000
1,130 C90.52+22.32%1507-17LLY260814C01130000
1,125 C86.250%2107-16LLY260814C01125000
1,120 C93.74+18.73%1307-23LLY260814C01120000
1,115 C95.82-21.14%2307-16LLY260814C01115000
1,110 C87.31-9.43%9407-21LLY260814C01110000
1,105 C120.05+34.06%133207-24LLY260814C01105000
1,100 C92.10-11.95%161207-21LLY260814C01100000
1,095 C95.65-11.52%16907-21LLY260814C01095000
1,090 C99.15+13.64%6407-21LLY260814C01090000
1,085 C102.70-10.81%6307-21LLY260814C01085000
1,080 C101.500%2107-14LLY260814C01080000
1,075 C124.150%10507-17LLY260814C01075000
1,070 C127.85+0.04%12607-17LLY260814C01070000
1,065 C131.800%10507-17LLY260814C01065000
1,060 C115.20-15.14%12707-21LLY260814C01060000
1,055 C143.300%16807-17LLY260814C01055000
1,050 C146.60+2.91%2307-23LLY260814C01050000
1,045 C00%0LLY260814C01045000
1,040 C149.05-0.83%82807-20LLY260814C01040000
1,035 C134.350%2107-21LLY260814C01035000
1,030 C158.350%2107-17LLY260814C01030000
1,025 C161.60-1.04%2607-20LLY260814C01025000
1,020 C152.34-9.99%1207-22LLY260814C01020000
1,015 C00%0LLY260814C01015000
1,010 C00%0LLY260814C01010000
1,005 C00%0LLY260814C01005000
1,000 C170.16-0.90%12507-22LLY260814C01000000
995 C00%0LLY260814C00995000
990 C195.600%2107-17LLY260814C00990000
985 C179.100%2107-20LLY260814C00985000
980 C203.050%6307-17LLY260814C00980000
975 C00%0LLY260814C00975000
970 C00%0LLY260814C00970000
965 C00%0LLY260814C00965000
960 C00%0LLY260814C00960000
955 C00%0LLY260814C00955000
950 C203.730%1107-15LLY260814C00950000
945 C00%0LLY260814C00945000
940 C00%0LLY260814C00940000
935 C00%0LLY260814C00935000
930 C00%0LLY260814C00930000
925 C00%0LLY260814C00925000
920 C00%0LLY260814C00920000
915 C00%0LLY260814C00915000
910 C00%0LLY260814C00910000
905 C00%0LLY260814C00905000
900 C337.450%1107-07LLY260814C00900000
895 C00%0LLY260814C00895000
890 C00%0LLY260814C00890000
885 C00%0LLY260814C00885000
880 C00%0LLY260814C00880000
875 C00%0LLY260814C00875000
870 C00%0LLY260814C00870000
865 C00%0LLY260814C00865000
860 C00%0LLY260814C00860000
855 C00%0LLY260814C00855000
850 C00%0LLY260814C00850000
845 C00%0LLY260814C00845000
840 C00%0LLY260814C00840000
835 C00%0LLY260814C00835000
830 C00%0LLY260814C00830000
825 C00%0LLY260814C00825000
820 C00%0LLY260814C00820000
815 C00%0LLY260814C00815000
810 C00%0LLY260814C00810000
805 C00%0LLY260814C00805000
800 C00%0LLY260814C00800000
795 C00%0LLY260814C00795000
790 C00%0LLY260814C00790000
785 C00%0LLY260814C00785000
780 C460.300%1107-07LLY260814C00780000
770 C00%0LLY260814C00770000
760 C00%0LLY260814C00760000
750 C00%0LLY260814C00750000
740 C00%0LLY260814C00740000
730 C00%0LLY260814C00730000
720 C451.33-9.63%1107-13LLY260814C00720000
710 C00%0LLY260814C00710000
700 C00%0LLY260814C00700000
690 C00%0LLY260814C00690000
680 C508.03+3.34%1107-23LLY260814C00680000
670 C00%0LLY260814C00670000
660 C528.030%1107-23LLY260814C00660000
650 C00%0LLY260814C00650000
640 C00%0LLY260814C00640000
630 C00%0LLY260814C00630000
620 C00%0LLY260814C00620000
610 C00%0LLY260814C00610000
600 C00%0LLY260814C00600000
Puts
StrikePriceChangeVolOILastContract Name
1,600 P00%0LLY260814P01600000
1,580 P00%0LLY260814P01580000
1,560 P00%0LLY260814P01560000
1,540 P00%0LLY260814P01540000
1,520 P00%0LLY260814P01520000
1,500 P00%0LLY260814P01500000
1,480 P311.65+22.62%2107-20LLY260814P01480000
1,460 P00%0LLY260814P01460000
1,440 P00%0LLY260814P01440000
1,420 P202.800%4207-08LLY260814P01420000
1,400 P234.15+25.68%2207-20LLY260814P01400000
1,380 P169.800%4207-08LLY260814P01380000
1,360 P192.35+25.31%1207-20LLY260814P01360000
1,340 P138.500%2107-08LLY260814P01340000
1,320 P179.15+41.17%1307-14LLY260814P01320000
1,300 P135.950%1107-10LLY260814P01300000
1,295 P00%0LLY260814P01295000
1,290 P00%0LLY260814P01290000
1,285 P00%0LLY260814P01285000
1,280 P129.30+17.55%2307-20LLY260814P01280000
1,275 P00%0LLY260814P01275000
1,270 P107.100%2107-23LLY260814P01270000
1,265 P00%0LLY260814P01265000
1,260 P113.70+27.47%2207-20LLY260814P01260000
1,255 P86.150%2107-09LLY260814P01255000
1,250 P106.35+28.21%2307-20LLY260814P01250000
1,245 P80.150%2107-09LLY260814P01245000
1,240 P120.55+31.68%1507-15LLY260814P01240000
1,235 P116.86+28.77%51007-15LLY260814P01235000
1,230 P112.63+30.95%1707-15LLY260814P01230000
1,225 P82.88+19.17%1407-10LLY260814P01225000
1,220 P74.80+6.93%9907-23LLY260814P01220000
1,215 P76.50+20.85%11207-10LLY260814P01215000
1,210 P80.09+12.66%4807-13LLY260814P01210000
1,205 P87.55+48.01%2607-14LLY260814P01205000
1,200 P56.85-23.04%542907-24LLY260814P01200000
1,195 P53.61-11.61%451507-24LLY260814P01195000
1,190 P51.32-9.65%193607-24LLY260814P01190000
1,185 P48.42-13.46%809507-24LLY260814P01185000
1,180 P46.53-10.00%246207-24LLY260814P01180000
1,175 P43.54-16.43%333407-24LLY260814P01175000
1,170 P41.83-15.07%797107-24LLY260814P01170000
1,165 P46.27-12.76%464307-23LLY260814P01165000
1,160 P41.24-6.27%214907-24LLY260814P01160000
1,155 P42.23-12.48%5411507-23LLY260814P01155000
1,150 P34.55-14.05%77107-24LLY260814P01150000
1,145 P31.95-16.58%15407-24LLY260814P01145000
1,140 P30.68-16.17%38007-24LLY260814P01140000
1,135 P34.85-14.69%23507-23LLY260814P01135000
1,130 P26.10-19.67%111807-24LLY260814P01130000
1,125 P24.33-22.49%32307-24LLY260814P01125000
1,120 P22.38-21.56%24407-24LLY260814P01120000
1,115 P23.31-25.65%13407-24LLY260814P01115000
1,110 P21.50-18.59%23107-24LLY260814P01110000
1,105 P18.72-40.95%11407-24LLY260814P01105000
1,100 P19.90-9.71%26407-24LLY260814P01100000
1,095 P17.27-45.52%12307-24LLY260814P01095000
1,090 P15.52-27.14%212907-24LLY260814P01090000
1,085 P14.52-27.40%24507-24LLY260814P01085000
1,080 P15.60-18.20%114207-24LLY260814P01080000
1,075 P14.00-20.45%72007-24LLY260814P01075000
1,070 P13.43-20.30%1907-24LLY260814P01070000
1,065 P22.70+58.19%31707-20LLY260814P01065000
1,060 P11.93-17.21%19007-24LLY260814P01060000
1,055 P10.20-35.65%21607-24LLY260814P01055000
1,050 P9.16-32.50%88407-24LLY260814P01050000
1,045 P8.85-40.04%73007-24LLY260814P01045000
1,040 P7.80-30.97%106207-24LLY260814P01040000
1,035 P7.80-35.27%24207-24LLY260814P01035000
1,030 P10.20-16.39%906407-23LLY260814P01030000
1,025 P10.55-0.94%18107-22LLY260814P01025000
1,020 P10.40+4.52%57207-21LLY260814P01020000
1,015 P6.26-26.35%52207-24LLY260814P01015000
1,010 P5.90-30.99%264807-24LLY260814P01010000
1,005 P5.55-26.49%426707-24LLY260814P01005000
1,000 P5.20-30.39%408207-24LLY260814P01000000
995 P4.65-30.60%273007-24LLY260814P00995000
990 P4.50-33.82%481307-24LLY260814P00990000
985 P4.15-25.23%25407-24LLY260814P00985000
980 P4.00-17.70%23007-24LLY260814P00980000
975 P4.75-15.93%141007-23LLY260814P00975000
970 P4.50-14.29%2485707-23LLY260814P00970000
965 P4.40-9.28%161107-23LLY260814P00965000
960 P3.80-15.56%221807-23LLY260814P00960000
955 P3.95-20.20%6707-23LLY260814P00955000
950 P1.50-56.52%11607-24LLY260814P00950000
945 P5.250%3307-15LLY260814P00945000
940 P2.97-39.01%2407-23LLY260814P00940000
935 P2.73-38.65%221407-23LLY260814P00935000
930 P3.00+4.90%14807-23LLY260814P00930000
925 P3.650%5307-15LLY260814P00925000
920 P1.44-54.29%4807-24LLY260814P00920000
915 P2.11-20.97%321707-23LLY260814P00915000
910 P2.400%1107-10LLY260814P00910000
905 P00%0LLY260814P00905000
900 P2.17+30.72%17207-24LLY260814P00900000
895 P00%0LLY260814P00895000
890 P2.180%16707-17LLY260814P00890000
885 P2.900%5507-09LLY260814P00885000
880 P1.38-28.50%8107-21LLY260814P00880000
875 P1.34-29.84%101907-21LLY260814P00875000
870 P1.270%30807-21LLY260814P00870000
865 P1.120%26707-21LLY260814P00865000
860 P1.37+24.55%341007-22LLY260814P00860000
855 P1.26+32.63%48707-22LLY260814P00855000
850 P2.41+95.93%221807-22LLY260814P00850000
845 P2.28+105.41%8607-22LLY260814P00845000
840 P0.32-61.90%144407-24LLY260814P00840000
835 P0.23-71.60%241607-24LLY260814P00835000
830 P0.35-50.00%423807-24LLY260814P00830000
825 P0.25-59.68%186007-24LLY260814P00825000
820 P0.57-9.52%44107-22LLY260814P00820000
815 P0.370%16207-24LLY260814P00815000
810 P0.710%72821007-17LLY260814P00810000
805 P0.170%14807-24LLY260814P00805000
800 P00%0LLY260814P00800000
795 P00%0LLY260814P00795000
790 P0.54+35.00%30307-23LLY260814P00790000
785 P0.360%22807-22LLY260814P00785000
780 P0.54-55.74%51807-16LLY260814P00780000
770 P0.27-40.00%21107-22LLY260814P00770000
760 P1.010%11707-13LLY260814P00760000
750 P0.09-64.00%6907-24LLY260814P00750000
740 P0.09-10.00%831,10007-23LLY260814P00740000
730 P0.150.00%3771,30207-23LLY260814P00730000
720 P0.06-45.45%3281,54407-23LLY260814P00720000
710 P0.11-8.33%3741,70607-23LLY260814P00710000
700 P0.03-72.73%10179207-23LLY260814P00700000
690 P0.01-94.74%2222907-23LLY260814P00690000
680 P0.05-80.00%128007-24LLY260814P00680000
670 P0.01-85.71%1012707-23LLY260814P00670000
660 P0.01-66.67%103607-23LLY260814P00660000
650 P0.070.00%245407-22LLY260814P00650000
640 P0.01-83.33%1019007-23LLY260814P00640000
630 P0.18+157.14%32907-24LLY260814P00630000
620 P0.18+800.00%69107-24LLY260814P00620000
610 P0.16+433.33%29207-24LLY260814P00610000
600 P0.02-60.00%20029407-24LLY260814P00600000


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