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
Jul 27, 2026 3:59:58 PM EDT
1197.67USD+0.137%(+1.64)1,585,488
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 27, 2026 4:10:30 PM EDT
1197.53USD-0.011%(-0.14)393,744
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 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,52414,54477415,052


LLY Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

LLY Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

LLY Aug 21, 2026 Exp. - Max Pain @ $1,100.00

Puts
Calls


LLY Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,760.00 C0.12-14.29%72307-22LLY260821C01760000
1,740.00 C0.26-13.33%11707-23LLY260821C01740000
1,720.00 C2.53+7.66%2406-29LLY260821C01720000
1,700.00 C0.30-57.14%12507-22LLY260821C01700000
1,680.00 C1.02-32.00%10907-13LLY260821C01680000
1,660.00 C0.66-48.03%2107-17LLY260821C01660000
1,640.00 C0.01-98.41%13607-24LLY260821C01640000
1,620.00 C0.61-63.91%21407-23LLY260821C01620000
1,600.00 C0.83+5.06%58907-23LLY260821C01600000
1,580.00 C1.01+26.25%433807-23LLY260821C01580000
1,560.00 C1.70+36.00%122707-24LLY260821C01560000
1,540.00 C1.73+13.07%44307-24LLY260821C01540000
1,520.00 C2.07-5.48%127307-24LLY260821C01520000
1,500.00 C2.30+0.88%1,27653607-24LLY260821C01500000
1,480.00 C2.82+18.99%457507-23LLY260821C01480000
1,460.00 C3.76+15.69%912507-23LLY260821C01460000
1,440.00 C4.34+15.43%1210107-23LLY260821C01440000
1,420.00 C6.27+15.68%1119007-24LLY260821C01420000
1,400.00 C7.35+8.09%1481,47007-24LLY260821C01400000
1,380.00 C11.34+33.41%457307-24LLY260821C01380000
1,360.00 C11.00+10.00%3022407-24LLY260821C01360000
1,340.00 C13.95+6.49%1162,47807-24LLY260821C01340000
1,320.00 C18.70+8.09%17649307-24LLY260821C01320000
1,300.00 C22.19+5.67%1611,26207-24LLY260821C01300000
1,280.00 C27.40+14.26%926807-24LLY260821C01280000
1,270.00 C31.03+12.22%210607-24LLY260821C01270000
1,260.00 C32.35+3.52%1774807-24LLY260821C01260000
1,255.00 C35.64+11.20%61707-24LLY260821C01255000
1,250.00 C36.00+10.09%1401,30907-24LLY260821C01250000
1,245.00 C39.20+13.33%22307-24LLY260821C01245000
1,240.00 C41.60+13.35%1749407-24LLY260821C01240000
1,235.00 C43.85+7.21%202507-24LLY260821C01235000
1,230.00 C43.84+10.34%1527907-24LLY260821C01230000
1,225.00 C48.00+7.87%11507-24LLY260821C01225000
1,220.00 C47.77+11.09%432707-24LLY260821C01220000
1,215.00 C49.84+25.54%81707-24LLY260821C01215000
1,210.00 C51.87+2.01%3415407-24LLY260821C01210000
1,205.00 C53.62+5.86%44807-24LLY260821C01205000
1,200.00 C57.03+11.82%1012,28807-24LLY260821C01200000
1,195.00 C58.25+2.10%34307-24LLY260821C01195000
1,192.50 C60.160%4207-24LLY260821C01192500
1,190.00 C61.93+5.32%1025907-24LLY260821C01190000
1,185.00 C67.00+11.91%1907-24LLY260821C01185000
1,180.00 C67.00+8.68%14753207-24LLY260821C01180000
1,175.00 C63.00+14.23%111207-23LLY260821C01175000
1,170.00 C71.65+5.20%210607-24LLY260821C01170000
1,165.00 C60.30+0.50%334107-22LLY260821C01165000
1,160.00 C78.05+7.06%3137607-24LLY260821C01160000
1,155.00 C82.50+15.89%191807-24LLY260821C01155000
1,150.00 C87.15+10.85%414007-24LLY260821C01150000
1,145.00 C87.60+38.94%4907-24LLY260821C01145000
1,140.00 C97.00+38.57%334607-24LLY260821C01140000
1,135.00 C97.50+11.17%1807-24LLY260821C01135000
1,130.00 C105.47+14.85%24707-24LLY260821C01130000
1,125.00 C94.10+8.16%36907-23LLY260821C01125000
1,120.00 C102.91+5.66%448207-24LLY260821C01120000
1,115.00 C101.15+22.47%2107-23LLY260821C01115000
1,110.00 C120.07+15.63%15407-24LLY260821C01110000
1,100.00 C117.70+2.82%187207-24LLY260821C01100000
1,090.00 C129.50+9.75%127607-24LLY260821C01090000
1,080.00 C139.54+21.79%514107-24LLY260821C01080000
1,070.00 C136.67+15.09%1225507-23LLY260821C01070000
1,060.00 C129.20+3.28%1035107-23LLY260821C01060000
1,050.00 C164.58+7.36%18507-24LLY260821C01050000
1,040.00 C172.50+8.82%1021507-24LLY260821C01040000
1,030.00 C174.45+15.56%12707-24LLY260821C01030000
1,020.00 C183.12+1.92%1413807-24LLY260821C01020000
1,010.00 C167.04-2.21%2907-21LLY260821C01010000
1,000.00 C201.50+3.57%338607-24LLY260821C01000000
990.00 C178.35-19.52%81107-14LLY260821C00990000
980.00 C216.38+11.34%231107-23LLY260821C00980000
970.00 C224.66+2.98%11407-23LLY260821C00970000
960.00 C195.05-9.03%412607-21LLY260821C00960000
950.00 C226.00-8.51%102007-23LLY260821C00950000
940.00 C269.44+13.82%17907-24LLY260821C00940000
930.00 C246.17-12.29%11707-20LLY260821C00930000
920.00 C275.50-13.14%113607-10LLY260821C00920000
910.00 C270.30-10.59%2607-17LLY260821C00910000
900.00 C304.17+10.07%212707-24LLY260821C00900000
890.00 C290.30-9.14%2207-17LLY260821C00890000
880.00 C355.73+1.93%15107-07LLY260821C00880000
870.00 C327.750%2106-26LLY260821C00870000
860.00 C349.35-8.36%14407-09LLY260821C00860000
850.00 C337.83+14.71%4507-10LLY260821C00850000
840.00 C338.76-9.44%15407-17LLY260821C00840000
830.00 C347.15-11.15%3307-17LLY260821C00830000
820.00 C319.90+2.35%11106-25LLY260821C00820000
810.00 C387.800%2106-26LLY260821C00810000
800.00 C431.42+3.96%13106-29LLY260821C00800000
780.00 C443.50+3.75%11206-29LLY260821C00780000
760.00 C398.10+1.07%21406-12LLY260821C00760000
740.00 C375.95+45.83%2606-24LLY260821C00740000
720.00 C397.75-0.85%21905-29LLY260821C00720000
700.00 C472.09+0.21%11907-20LLY260821C00700000
680.00 C473.75+51.79%2106-08LLY260821C00680000
660.00 C342.04+8.43%21205-06LLY260821C00660000
640.00 C489.20+61.34%2606-15LLY260821C00640000
620.00 C545.91+46.91%1707-23LLY260821C00620000
600.00 C553.05+41.46%2206-08LLY260821C00600000
580.00 C534.15+33.77%6105-29LLY260821C00580000
560.00 C634.48+11.41%22507-01LLY260821C00560000
540.00 C00%0LLY260821C00540000
520.00 C442.750%2105-08LLY260821C00520000
Puts
StrikePriceChangeVolOILastContract Name
1,760.00 P00%0LLY260821P01760000
1,740.00 P588.30+14.46%1007-23LLY260821P01740000
1,720.00 P553.70-3.03%1107-16LLY260821P01720000
1,700.00 P533.73-3.14%1007-16LLY260821P01700000
1,680.00 P00%0LLY260821P01680000
1,660.00 P508.300%1007-23LLY260821P01660000
1,640.00 P00%0LLY260821P01640000
1,620.00 P00%0LLY260821P01620000
1,600.00 P440.10+9.18%2107-22LLY260821P01600000
1,580.00 P428.40+1.37%1107-21LLY260821P01580000
1,560.00 P364.90-21.21%2106-26LLY260821P01560000
1,540.00 P387.40+11.18%1107-23LLY260821P01540000
1,520.00 P314.75-3.66%2106-30LLY260821P01520000
1,500.00 P331.600%12607-20LLY260821P01500000
1,480.00 P322.800%14607-20LLY260821P01480000
1,460.00 P303.20+26.52%4107-20LLY260821P01460000
1,440.00 P283.60+9.08%4207-20LLY260821P01440000
1,420.00 P259.00+1.81%21007-21LLY260821P01420000
1,400.00 P220.87+25.87%1707-13LLY260821P01400000
1,380.00 P216.85+22.40%2607-20LLY260821P01380000
1,360.00 P203.30+8.37%21907-21LLY260821P01360000
1,340.00 P180.40+2.06%102007-23LLY260821P01340000
1,320.00 P185.35+30.04%1707-15LLY260821P01320000
1,300.00 P120.70-10.09%19607-24LLY260821P01300000
1,280.00 P135.60+3.14%2907-21LLY260821P01280000
1,270.00 P119.05-3.88%33307-23LLY260821P01270000
1,260.00 P85.98-21.73%24707-07LLY260821P01260000
1,255.00 P00%0LLY260821P01255000
1,250.00 P90.00-14.02%13407-24LLY260821P01250000
1,245.00 P00%0LLY260821P01245000
1,240.00 P120.86+5.30%56707-15LLY260821P01240000
1,235.00 P83.100%2107-24LLY260821P01235000
1,230.00 P86.69-11.45%51507-23LLY260821P01230000
1,225.00 P00%0LLY260821P01225000
1,220.00 P72.75-9.96%47207-24LLY260821P01220000
1,215.00 P71.850%4207-24LLY260821P01215000
1,210.00 P67.22-7.79%505507-24LLY260821P01210000
1,205.00 P63.35-21.94%231907-24LLY260821P01205000
1,200.00 P59.40-11.76%19523407-24LLY260821P01200000
1,195.00 P57.95-22.63%713307-24LLY260821P01195000
1,192.50 P57.75-22.33%171307-24LLY260821P01192500
1,190.00 P54.95-9.76%20510407-24LLY260821P01190000
1,185.00 P53.75-10.45%18017007-24LLY260821P01185000
1,180.00 P51.41-10.99%28826907-24LLY260821P01180000
1,175.00 P47.99-13.00%9010907-24LLY260821P01175000
1,170.00 P46.05-15.21%9116307-24LLY260821P01170000
1,165.00 P50.57-14.65%604507-23LLY260821P01165000
1,160.00 P43.11-10.08%2119607-24LLY260821P01160000
1,155.00 P37.78-18.40%44507-24LLY260821P01155000
1,150.00 P35.00-21.51%611007-24LLY260821P01150000
1,145.00 P42.20-15.09%223107-23LLY260821P01145000
1,140.00 P33.00-19.24%285507-24LLY260821P01140000
1,135.00 P39.05-14.08%131407-23LLY260821P01135000
1,130.00 P31.70-16.58%212707-24LLY260821P01130000
1,125.00 P32.46-20.93%11107-23LLY260821P01125000
1,120.00 P33.52-17.13%3118307-23LLY260821P01120000
1,115.00 P32.30-13.06%664407-23LLY260821P01115000
1,110.00 P28.65-18.84%417707-23LLY260821P01110000
1,100.00 P23.40-13.78%13591907-24LLY260821P01100000
1,090.00 P19.90-18.38%311107-24LLY260821P01090000
1,080.00 P18.04-19.10%7030407-24LLY260821P01080000
1,070.00 P16.00-16.88%712607-24LLY260821P01070000
1,060.00 P14.56-14.85%2328807-24LLY260821P01060000
1,050.00 P12.80-19.24%3438807-24LLY260821P01050000
1,040.00 P10.65-24.47%1541407-24LLY260821P01040000
1,030.00 P9.77-20.95%1611707-24LLY260821P01030000
1,020.00 P8.75-19.72%1179007-24LLY260821P01020000
1,010.00 P7.15-25.52%410507-24LLY260821P01010000
1,000.00 P6.40-22.80%2911,35307-24LLY260821P01000000
990.00 P5.50-24.55%814607-24LLY260821P00990000
980.00 P4.87-27.53%1348107-24LLY260821P00980000
970.00 P6.30+1.61%25307-22LLY260821P00970000
960.00 P4.30-18.87%549407-24LLY260821P00960000
950.00 P3.70-20.43%315007-24LLY260821P00950000
940.00 P3.39-21.16%492507-24LLY260821P00940000
930.00 P4.27+2.89%22107-20LLY260821P00930000
920.00 P2.50-26.47%652507-24LLY260821P00920000
910.00 P2.50-16.67%22607-22LLY260821P00910000
900.00 P1.99-14.96%5875907-24LLY260821P00900000
890.00 P2.00-35.48%21307-23LLY260821P00890000
880.00 P1.79-14.35%10032307-24LLY260821P00880000
870.00 P1.54-12.50%1820107-24LLY260821P00870000
860.00 P1.33-19.39%1042407-24LLY260821P00860000
850.00 P1.10-8.33%514507-24LLY260821P00850000
840.00 P0.79-40.15%1446807-24LLY260821P00840000
830.00 P1.13-13.08%898307-15LLY260821P00830000
820.00 P0.99-4.81%1634807-23LLY260821P00820000
810.00 P0.60-3.23%26807-23LLY260821P00810000
800.00 P0.69-5.48%636207-23LLY260821P00800000
780.00 P0.60-22.08%1141607-16LLY260821P00780000
760.00 P0.42-14.29%124907-23LLY260821P00760000
740.00 P0.37-15.91%116207-23LLY260821P00740000
720.00 P0.55+129.17%617807-17LLY260821P00720000
700.00 P0.15-34.78%115207-23LLY260821P00700000
680.00 P0.30+11.11%410307-22LLY260821P00680000
660.00 P0.17-29.17%24607-23LLY260821P00660000
640.00 P0.130.00%194107-23LLY260821P00640000
620.00 P0.32-5.88%13406-29LLY260821P00620000
600.00 P0.14-17.65%24207-22LLY260821P00600000
580.00 P2.07-53.48%1505-01LLY260821P00580000
560.00 P0.46+39.39%23706-30LLY260821P00560000
540.00 P0.05-79.17%21707-22LLY260821P00540000
520.00 P0.07-69.57%204107-23LLY260821P00520000


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