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)883,592
1140.08Bid   1199.00Ask   58.92Spread
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 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
175956882,473


LLY Aug 28, 2026 Exp. - Volume by Strike
Puts
Calls

LLY Aug 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

LLY Aug 28, 2026 Exp. - Max Pain @ $1,190.00

Puts
Calls


LLY Aug 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,640 C1.49+29.57%191107-16LLY260828C01640000
1,620 C2.15+21.47%71107-24LLY260828C01620000
1,600 C1.930%121007-24LLY260828C01600000
1,580 C2.440%2107-17LLY260828C01580000
1,560 C2.45-18.33%1507-20LLY260828C01560000
1,540 C2.73-7.46%321807-22LLY260828C01540000
1,520 C3.10+14.81%11407-24LLY260828C01520000
1,500 C5.00+24.38%21307-17LLY260828C01500000
1,480 C4.55+16.67%161907-24LLY260828C01480000
1,460 C5.85+26.35%103907-24LLY260828C01460000
1,440 C7.00+44.33%4519707-24LLY260828C01440000
1,420 C8.30+22.96%7412607-24LLY260828C01420000
1,400 C10.00+19.76%333307-24LLY260828C01400000
1,380 C13.00+22.99%12507-24LLY260828C01380000
1,360 C15.60+39.91%585307-24LLY260828C01360000
1,340 C17.25+10.58%132107-24LLY260828C01340000
1,320 C19.46+19.02%63707-23LLY260828C01320000
1,300 C27.33+13.88%14707-24LLY260828C01300000
1,295 C20.96-4.42%13007-22LLY260828C01295000
1,290 C28.75-0.17%18907-20LLY260828C01290000
1,285 C32.56+33.99%32907-24LLY260828C01285000
1,280 C25.45+2.83%101907-23LLY260828C01280000
1,275 C35.73+28.76%1807-24LLY260828C01275000
1,270 C28.60+7.97%23707-23LLY260828C01270000
1,265 C29.20+6.38%11907-23LLY260828C01265000
1,260 C30.70-9.57%101907-23LLY260828C01260000
1,255 C34.80-12.12%11807-23LLY260828C01255000
1,250 C38.40+3.92%2707-23LLY260828C01250000
1,245 C35.56+12.00%2607-22LLY260828C01245000
1,240 C33.32-20.76%3207-22LLY260828C01240000
1,235 C49.75+10.56%12207-24LLY260828C01235000
1,230 C48.38+33.02%42907-24LLY260828C01230000
1,225 C00%0LLY260828C01225000
1,220 C46.05-5.11%41707-23LLY260828C01220000
1,215 C54.85+28.76%2307-24LLY260828C01215000
1,210 C58.86+10.22%2707-24LLY260828C01210000
1,205 C62.07+12.85%3807-24LLY260828C01205000
1,200 C64.56+15.29%2707-24LLY260828C01200000
1,195 C67.45+31.35%2207-24LLY260828C01195000
1,190 C66.90+5.02%52607-24LLY260828C01190000
1,185 C58.15-10.48%21007-20LLY260828C01185000
1,180 C57.75+9.90%4807-21LLY260828C01180000
1,175 C64.13+8.71%1407-21LLY260828C01175000
1,170 C57.15-13.90%8807-22LLY260828C01170000
1,165 C65.00-6.07%11407-22LLY260828C01165000
1,160 C77.33+23.89%2807-23LLY260828C01160000
1,155 C68.94-2.97%2907-22LLY260828C01155000
1,150 C67.00-9.89%11407-22LLY260828C01150000
1,145 C72.00-18.90%2607-21LLY260828C01145000
1,140 C91.85+19.43%3407-17LLY260828C01140000
1,135 C00%0LLY260828C01135000
1,130 C75.45-22.02%2207-20LLY260828C01130000
1,125 C81.700%4107-20LLY260828C01125000
1,120 C100.85+1.36%7907-23LLY260828C01120000
1,115 C95.100%6407-20LLY260828C01115000
1,110 C108.10+30.48%2207-20LLY260828C01110000
1,105 C00%0LLY260828C01105000
1,100 C109.350%1107-20LLY260828C01100000
1,095 C108.150%2107-20LLY260828C01095000
1,090 C108.350%3207-21LLY260828C01090000
1,085 C132.900%2107-17LLY260828C01085000
1,080 C142.54+28.01%4607-24LLY260828C01080000
1,075 C117.800%4207-21LLY260828C01075000
1,070 C122.700%2107-21LLY260828C01070000
1,065 C112.490%1107-23LLY260828C01065000
1,060 C154.900%2107-13LLY260828C01060000
1,055 C157.280%1107-13LLY260828C01055000
1,050 C130.95-18.03%2207-21LLY260828C01050000
1,045 C00%0LLY260828C01045000
1,040 C00%0LLY260828C01040000
1,035 C00%0LLY260828C01035000
1,030 C144.00-10.28%2307-22LLY260828C01030000
1,025 C174.42+17.12%1107-17LLY260828C01025000
1,020 C154.55-0.80%2207-20LLY260828C01020000
1,015 C00%0LLY260828C01015000
1,010 C157.10-4.35%2207-15LLY260828C01010000
1,005 C00%0LLY260828C01005000
1,000 C158.15-7.24%1307-15LLY260828C01000000
995 C00%0LLY260828C00995000
990 C00%0LLY260828C00990000
985 C00%0LLY260828C00985000
980 C00%0LLY260828C00980000
975 C00%0LLY260828C00975000
970 C232.790%14707-10LLY260828C00970000
965 C229.610%2107-10LLY260828C00965000
960 C00%0LLY260828C00960000
955 C00%0LLY260828C00955000
950 C211.55-13.06%1007-14LLY260828C00950000
945 C00%0LLY260828C00945000
940 C248.20+9.78%1207-17LLY260828C00940000
935 C00%0LLY260828C00935000
930 C00%0LLY260828C00930000
925 C237.70-9.48%1207-20LLY260828C00925000
920 C00%0LLY260828C00920000
915 C00%0LLY260828C00915000
910 C00%0LLY260828C00910000
905 C00%0LLY260828C00905000
900 C276.580%1107-20LLY260828C00900000
895 C00%0LLY260828C00895000
890 C00%0LLY260828C00890000
885 C00%0LLY260828C00885000
880 C00%0LLY260828C00880000
875 C00%0LLY260828C00875000
870 C00%0LLY260828C00870000
865 C00%0LLY260828C00865000
860 C00%0LLY260828C00860000
855 C00%0LLY260828C00855000
850 C00%0LLY260828C00850000
845 C00%0LLY260828C00845000
840 C00%0LLY260828C00840000
835 C00%0LLY260828C00835000
830 C00%0LLY260828C00830000
825 C00%0LLY260828C00825000
820 C00%0LLY260828C00820000
815 C00%0LLY260828C00815000
810 C00%0LLY260828C00810000
805 C00%0LLY260828C00805000
800 C396.520%1107-24LLY260828C00800000
795 C00%0LLY260828C00795000
790 C00%0LLY260828C00790000
785 C00%0LLY260828C00785000
780 C00%0LLY260828C00780000
770 C00%0LLY260828C00770000
760 C00%0LLY260828C00760000
750 C00%0LLY260828C00750000
740 C00%0LLY260828C00740000
730 C00%0LLY260828C00730000
720 C00%0LLY260828C00720000
710 C00%0LLY260828C00710000
700 C00%0LLY260828C00700000
690 C00%0LLY260828C00690000
680 C00%0LLY260828C00680000
670 C00%0LLY260828C00670000
660 C00%0LLY260828C00660000
650 C00%0LLY260828C00650000
640 C00%0LLY260828C00640000
630 C00%0LLY260828C00630000
620 C00%0LLY260828C00620000
610 C00%0LLY260828C00610000
Puts
StrikePriceChangeVolOILastContract Name
1,640 P00%0LLY260828P01640000
1,620 P00%0LLY260828P01620000
1,600 P00%0LLY260828P01600000
1,580 P00%0LLY260828P01580000
1,560 P00%0LLY260828P01560000
1,540 P00%0LLY260828P01540000
1,520 P00%0LLY260828P01520000
1,500 P00%0LLY260828P01500000
1,480 P00%0LLY260828P01480000
1,460 P00%0LLY260828P01460000
1,440 P274.150%2107-20LLY260828P01440000
1,420 P249.400%2107-16LLY260828P01420000
1,400 P00%0LLY260828P01400000
1,380 P240.350%2107-15LLY260828P01380000
1,360 P191.950%321607-16LLY260828P01360000
1,340 P175.100%2107-16LLY260828P01340000
1,320 P00%0LLY260828P01320000
1,300 P150.500%2107-20LLY260828P01300000
1,295 P00%0LLY260828P01295000
1,290 P138.050%2107-17LLY260828P01290000
1,285 P00%0LLY260828P01285000
1,280 P129.90-15.84%6707-17LLY260828P01280000
1,275 P134.00+5.97%1307-21LLY260828P01275000
1,270 P122.70+12.57%13807-17LLY260828P01270000
1,265 P119.000%18607-17LLY260828P01265000
1,260 P115.650%6307-17LLY260828P01260000
1,255 P104.05-7.26%2507-23LLY260828P01255000
1,250 P100.65-7.53%2507-23LLY260828P01250000
1,245 P112.250%2107-22LLY260828P01245000
1,240 P90.20-4.25%2107-24LLY260828P01240000
1,235 P00%0LLY260828P01235000
1,230 P79.650%2107-09LLY260828P01230000
1,225 P00%0LLY260828P01225000
1,220 P00%0LLY260828P01220000
1,215 P74.150%2107-09LLY260828P01215000
1,210 P99.500%2107-14LLY260828P01210000
1,205 P95.250%2107-21LLY260828P01205000
1,200 P63.70-5.21%1252307-24LLY260828P01200000
1,195 P61.95-14.52%492307-24LLY260828P01195000
1,190 P58.91-9.36%1876307-24LLY260828P01190000
1,185 P57.95-9.44%10414507-24LLY260828P01185000
1,180 P55.59-9.93%67849807-24LLY260828P01180000
1,175 P52.14-11.87%609007-24LLY260828P01175000
1,170 P50.20-13.37%124607-24LLY260828P01170000
1,165 P54.59-13.79%232307-23LLY260828P01165000
1,160 P47.06-9.71%2710607-24LLY260828P01160000
1,155 P49.80-13.24%234007-23LLY260828P01155000
1,150 P40.41-20.61%53307-24LLY260828P01150000
1,145 P39.90-11.23%21507-24LLY260828P01145000
1,140 P37.40-14.81%22907-24LLY260828P01140000
1,135 P33.75-27.45%422007-24LLY260828P01135000
1,130 P45.55+4.31%21407-22LLY260828P01130000
1,125 P46.00-5.15%232407-21LLY260828P01125000
1,120 P40.77-2.46%44607-23LLY260828P01120000
1,115 P42.40+12.83%171007-21LLY260828P01115000
1,110 P33.55-17.47%71507-23LLY260828P01110000
1,105 P31.70-16.14%81407-23LLY260828P01105000
1,100 P24.15-20.17%11707-24LLY260828P01100000
1,095 P28.35-19.00%81007-23LLY260828P01095000
1,090 P34.20-9.52%62007-21LLY260828P01090000
1,085 P25.20-15.58%141907-23LLY260828P01085000
1,080 P20.90-11.63%22407-24LLY260828P01080000
1,075 P20.50-12.02%12607-24LLY260828P01075000
1,070 P19.45-15.25%12607-24LLY260828P01070000
1,065 P20.450%10507-23LLY260828P01065000
1,060 P19.50-21.84%122607-23LLY260828P01060000
1,055 P19.20-8.79%2907-23LLY260828P01055000
1,050 P17.35-20.27%91007-23LLY260828P01050000
1,045 P17.15-12.90%725007-23LLY260828P01045000
1,040 P14.38-7.52%14607-24LLY260828P01040000
1,035 P13.73-26.22%1607-24LLY260828P01035000
1,030 P14.50-18.31%31607-23LLY260828P01030000
1,025 P13.25-21.13%402607-23LLY260828P01025000
1,020 P10.85-15.56%64207-24LLY260828P01020000
1,015 P14.85-12.39%21307-22LLY260828P01015000
1,010 P10.70-5.73%21007-24LLY260828P01010000
1,005 P10.65-15.94%10907-23LLY260828P01005000
1,000 P7.60-24.38%33007-24LLY260828P01000000
995 P10.65-30.39%3607-16LLY260828P00995000
990 P9.20-14.81%2407-23LLY260828P00990000
985 P13.55+6.61%6307-15LLY260828P00985000
980 P10.50+16.02%12807-23LLY260828P00980000
975 P9.60+12.28%13207-21LLY260828P00975000
970 P6.05-28.66%22407-24LLY260828P00970000
965 P7.60-17.48%10807-20LLY260828P00965000
960 P8.70-9.28%111207-20LLY260828P00960000
955 P7.45-10.13%1407-22LLY260828P00955000
950 P5.90-2.48%232607-23LLY260828P00950000
945 P6.400%10507-23LLY260828P00945000
940 P5.70-4.20%331507-23LLY260828P00940000
935 P5.150%2107-16LLY260828P00935000
930 P4.600%5507-10LLY260828P00930000
925 P00%0LLY260828P00925000
920 P3.20-33.33%2207-24LLY260828P00920000
915 P3.050%2107-24LLY260828P00915000
910 P3.750%2107-22LLY260828P00910000
905 P00%0LLY260828P00905000
900 P4.690%1107-15LLY260828P00900000
895 P3.150%12507-22LLY260828P00895000
890 P3.750%191707-14LLY260828P00890000
885 P3.05-13.60%123607-21LLY260828P00885000
880 P2.75-14.06%132307-21LLY260828P00880000
875 P00%0LLY260828P00875000
870 P2.420%2007-20LLY260828P00870000
865 P00%0LLY260828P00865000
860 P00%0LLY260828P00860000
855 P2.160%2107-17LLY260828P00855000
850 P2.200%2207-14LLY260828P00850000
845 P00%0LLY260828P00845000
840 P1.370%18907-24LLY260828P00840000
835 P00%0LLY260828P00835000
830 P00%0LLY260828P00830000
825 P00%0LLY260828P00825000
820 P1.04-9.57%6507-24LLY260828P00820000
815 P00%0LLY260828P00815000
810 P00%0LLY260828P00810000
805 P00%0LLY260828P00805000
800 P0.94-41.61%1907-24LLY260828P00800000
795 P00%0LLY260828P00795000
790 P00%0LLY260828P00790000
785 P00%0LLY260828P00785000
780 P0.88-13.73%103007-16LLY260828P00780000
770 P00%0LLY260828P00770000
760 P00%0LLY260828P00760000
750 P00%0LLY260828P00750000
740 P0.540%14607-22LLY260828P00740000
730 P00%0LLY260828P00730000
720 P0.34-27.66%12407-23LLY260828P00720000
710 P0.340%1107-23LLY260828P00710000
700 P0.280%2207-23LLY260828P00700000
690 P0.190%1107-23LLY260828P00690000
680 P0.160%2207-23LLY260828P00680000
670 P0.250%4207-23LLY260828P00670000
660 P3.08+893.55%46807-24LLY260828P00660000
650 P00%0LLY260828P00650000
640 P0.20-16.67%125307-24LLY260828P00640000
630 P0.11-47.62%49207-24LLY260828P00630000
620 P0.19-26.92%17807-22LLY260828P00620000
610 P0.06+100.00%1213507-24LLY260828P00610000


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