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 3:14:04 PM EDT
1198.75USD+0.227%(+2.72)892,439
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 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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,22713,21692923,190


LLY Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

LLY Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

LLY Sep 18, 2026 Exp. - Max Pain @ $1,000.00

Puts
Calls


LLY Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,800 C1.18+11.32%12307-16LLY260918C01800000
1,780 C00%0LLY260918C01780000
1,760 C2.49+84.44%13507-22LLY260918C01760000
1,740 C1.01-49.50%11607-20LLY260918C01740000
1,720 C5.35+18.89%201607-07LLY260918C01720000
1,700 C1.55-39.22%29407-22LLY260918C01700000
1,680 C2.12+2.91%102707-24LLY260918C01680000
1,660 C3.25-20.73%836907-23LLY260918C01660000
1,640 C3.40+50.44%13607-24LLY260918C01640000
1,620 C3.65+19.67%15507-24LLY260918C01620000
1,600 C3.58+11.88%1222407-24LLY260918C01600000
1,580 C4.60+22.67%321207-24LLY260918C01580000
1,560 C6.16+36.28%129207-24LLY260918C01560000
1,540 C6.20+19.23%310807-24LLY260918C01540000
1,520 C7.15+18.18%26007-24LLY260918C01520000
1,500 C7.90+9.72%1470707-24LLY260918C01500000
1,480 C9.20+8.88%18357707-24LLY260918C01480000
1,460 C11.25+43.31%531507-24LLY260918C01460000
1,440 C13.25+14.52%598607-24LLY260918C01440000
1,420 C15.40+6.57%2235907-24LLY260918C01420000
1,400 C17.46+4.74%7031,53007-24LLY260918C01400000
1,380 C20.15+5.50%5823707-24LLY260918C01380000
1,360 C23.80+5.78%6195307-24LLY260918C01360000
1,340 C28.20+6.90%1353307-24LLY260918C01340000
1,320 C30.72+3.16%1,04467707-24LLY260918C01320000
1,300 C37.30+4.63%1151,15707-24LLY260918C01300000
1,290 C40.95+30.00%222007-24LLY260918C01290000
1,280 C42.88+3.57%1924307-24LLY260918C01280000
1,270 C45.50+20.69%82507-24LLY260918C01270000
1,260 C52.54+11.95%4747007-24LLY260918C01260000
1,250 C55.80+15.67%105507-24LLY260918C01250000
1,240 C59.75+8.83%4177607-24LLY260918C01240000
1,230 C63.25+6.93%261607-24LLY260918C01230000
1,220 C66.50+6.31%1165007-24LLY260918C01220000
1,210 C70.85+4.34%53107-24LLY260918C01210000
1,200 C76.20+6.28%341,13207-24LLY260918C01200000
1,190 C77.06+19.57%31507-23LLY260918C01190000
1,180 C82.55-0.58%1059407-24LLY260918C01180000
1,170 C93.94+10.12%11207-24LLY260918C01170000
1,160 C96.20+5.71%143207-24LLY260918C01160000
1,150 C96.00+17.94%61007-23LLY260918C01150000
1,140 C111.95+8.86%221507-24LLY260918C01140000
1,130 C118.35+8.38%27507-24LLY260918C01130000
1,120 C105.50+1.69%927507-23LLY260918C01120000
1,110 C120.30+16.24%416407-17LLY260918C01110000
1,100 C134.80+16.61%268207-24LLY260918C01100000
1,090 C145.96+18.57%11207-24LLY260918C01090000
1,080 C140.69+11.29%253107-23LLY260918C01080000
1,070 C136.40+7.40%217207-20LLY260918C01070000
1,060 C149.75+7.35%220207-16LLY260918C01060000
1,050 C177.15+17.40%218307-24LLY260918C01050000
1,040 C181.86+24.43%21,60707-24LLY260918C01040000
1,030 C166.60+6.95%25007-23LLY260918C01030000
1,020 C189.15+13.74%212107-23LLY260918C01020000
1,010 C209.88+15.13%34307-24LLY260918C01010000
1,000 C185.50+0.80%139307-21LLY260918C01000000
990 C205.40-0.32%113007-17LLY260918C00990000
980 C199.80-0.29%19707-21LLY260918C00980000
970 C209.04-8.31%118507-22LLY260918C00970000
960 C217.48+4.06%915207-22LLY260918C00960000
950 C226.07+0.35%217007-22LLY260918C00950000
940 C237.25-6.63%206507-22LLY260918C00940000
930 C244.04+2.00%16407-22LLY260918C00930000
920 C271.86+13.11%272907-17LLY260918C00920000
910 C281.05+13.96%324907-16LLY260918C00910000
900 C278.20+9.95%117107-21LLY260918C00900000
890 C309.27+30.33%14507-13LLY260918C00890000
880 C351.00+9.01%57207-08LLY260918C00880000
870 C347.80-0.42%27906-30LLY260918C00870000
860 C321.10-2.61%23006-09LLY260918C00860000
850 C340.70+1.57%14207-23LLY260918C00850000
840 C344.68-3.76%13307-17LLY260918C00840000
830 C386.88+32.40%36207-02LLY260918C00830000
820 C235.00+14.77%13105-21LLY260918C00820000
810 C311.60+14.48%21206-17LLY260918C00810000
800 C406.11+4.41%215807-24LLY260918C00800000
790 C408.49+8.93%225307-10LLY260918C00790000
780 C326.91-5.38%26806-23LLY260918C00780000
770 C332.57-8.76%27506-18LLY260918C00770000
760 C373.92+9.95%27505-28LLY260918C00760000
750 C500.50+49.40%28207-07LLY260918C00750000
740 C483.80-1.56%108007-08LLY260918C00740000
730 C360.68+4.76%14205-26LLY260918C00730000
720 C272.95+2.79%102105-11LLY260918C00720000
710 C256.76-2.26%15211-07LLY260918C00710000
700 C535.22+29.65%229407-08LLY260918C00700000
690 C260.00-22.00%15004-06LLY260918C00690000
680 C485.39+62.01%115307-22LLY260918C00680000
670 C495.02-6.60%92407-22LLY260918C00670000
660 C504.52+66.56%27207-22LLY260918C00660000
640 C553.15+17.69%112607-10LLY260918C00640000
620 C402.79+46.55%12105-19LLY260918C00620000
600 C604.70+72.07%144507-06LLY260918C00600000
590 C405.95+51.14%23311-10LLY260918C00590000
580 C623.76+103.21%21807-24LLY260918C00580000
570 C516.29+35.63%25306-03LLY260918C00570000
560 C644.20+62.06%11607-06LLY260918C00560000
550 C462.00+10.79%12111-11LLY260918C00550000
540 C658.90+45.53%13507-10LLY260918C00540000
530 C310.00-1.91%1610-14LLY260918C00530000
520 C464.65+69.00%21111-10LLY260918C00520000
510 C550.72+2.44%10802-23LLY260918C00510000
500 C447.50-22.84%23804-14LLY260918C00500000
490 C569.72+60.30%102102-23LLY260918C00490000
480 C278.20+17.76%2908-29LLY260918C00480000
470 C760.82+3.97%1507-08LLY260918C00470000
460 C771.76+37.00%1507-08LLY260918C00460000
450 C800.50+27.16%1907-07LLY260918C00450000
440 C282.15-0.30%2108-25LLY260918C00440000
430 C356.20+22.76%4509-17LLY260918C00430000
420 C319.05+11.93%2108-26LLY260918C00420000
410 C00%0LLY260918C00410000
400 C670.00+133.29%1406-02LLY260918C00400000
390 C659.20-1.41%51702-06LLY260918C00390000
380 C846.95+193.98%2407-02LLY260918C00380000
370 C688.80-2.01%1202-13LLY260918C00370000
360 C741.80+142.34%1302-04LLY260918C00360000
350 C00%0LLY260918C00350000
340 C718.000%1002-13LLY260918C00340000
330 C00%0LLY260918C00330000
320 C649.06+0.28%3505-11LLY260918C00320000
Puts
StrikePriceChangeVolOILastContract Name
1,800 P00%0LLY260918P01800000
1,780 P00%0LLY260918P01780000
1,760 P00%0LLY260918P01760000
1,740 P00%0LLY260918P01740000
1,720 P569.90+8.79%1007-21LLY260918P01720000
1,700 P00%0LLY260918P01700000
1,680 P00%0LLY260918P01680000
1,660 P00%0LLY260918P01660000
1,640 P00%0LLY260918P01640000
1,620 P391.60-1.09%1207-07LLY260918P01620000
1,600 P574.250%1102-03LLY260918P01600000
1,580 P555.150%1102-03LLY260918P01580000
1,560 P338.10-1.80%1307-09LLY260918P01560000
1,540 P374.50-16.13%2106-08LLY260918P01540000
1,520 P372.45-3.81%2206-05LLY260918P01520000
1,500 P354.00-12.02%2106-05LLY260918P01500000
1,480 P486.95+23.05%1103-11LLY260918P01480000
1,460 P254.15-34.88%1307-09LLY260918P01460000
1,440 P240.00-17.27%2407-09LLY260918P01440000
1,420 P406.55-1.14%1102-19LLY260918P01420000
1,400 P294.95+9.89%210606-23LLY260918P01400000
1,380 P179.35-10.76%2507-08LLY260918P01380000
1,360 P226.70+2.93%2407-15LLY260918P01360000
1,340 P151.15-3.12%313207-08LLY260918P01340000
1,320 P185.65+15.20%28407-14LLY260918P01320000
1,300 P154.60-0.72%220407-23LLY260918P01300000
1,290 P00%0LLY260918P01290000
1,280 P148.50+3.34%22507-21LLY260918P01280000
1,270 P135.900%5307-20LLY260918P01270000
1,260 P123.43-6.39%53207-23LLY260918P01260000
1,250 P00%0LLY260918P01250000
1,240 P112.25-3.91%24207-23LLY260918P01240000
1,230 P114.90-6.17%21207-21LLY260918P01230000
1,220 P87.50-5.76%415407-24LLY260918P01220000
1,210 P81.87-12.02%2707-24LLY260918P01210000
1,200 P77.65-5.96%1219907-24LLY260918P01200000
1,190 P72.50-5.17%33507-24LLY260918P01190000
1,180 P64.15-10.14%219407-24LLY260918P01180000
1,170 P59.70-17.99%32607-24LLY260918P01170000
1,160 P58.90-8.26%1515907-24LLY260918P01160000
1,150 P51.15-12.56%115707-24LLY260918P01150000
1,140 P48.30-12.50%555707-24LLY260918P01140000
1,130 P45.80-10.55%288307-24LLY260918P01130000
1,120 P41.20-13.08%2721007-24LLY260918P01120000
1,110 P39.40-7.40%4711107-24LLY260918P01110000
1,100 P36.20-8.63%9041007-24LLY260918P01100000
1,090 P32.80-11.71%158907-24LLY260918P01090000
1,080 P30.95-3.76%3450107-24LLY260918P01080000
1,070 P26.01-14.16%131707-24LLY260918P01070000
1,060 P24.27-12.54%4621907-24LLY260918P01060000
1,050 P22.00-12.35%2516707-24LLY260918P01050000
1,040 P21.05-8.68%539407-24LLY260918P01040000
1,030 P17.95-14.73%117207-24LLY260918P01030000
1,020 P17.95-6.51%744407-24LLY260918P01020000
1,010 P14.65-17.00%18407-24LLY260918P01010000
1,000 P13.55-14.78%81,38107-24LLY260918P01000000
990 P11.70-18.18%638407-24LLY260918P00990000
980 P11.85-9.20%6328207-24LLY260918P00980000
970 P9.45-19.92%3523607-24LLY260918P00970000
960 P9.75-10.14%8133207-24LLY260918P00960000
950 P7.87-13.04%323507-24LLY260918P00950000
940 P7.99-9.82%441607-24LLY260918P00940000
930 P7.36-14.91%2818507-24LLY260918P00930000
920 P6.85-18.45%1133407-24LLY260918P00920000
910 P6.90+14.05%221607-23LLY260918P00910000
900 P5.30-4.50%31,46007-24LLY260918P00900000
890 P4.35-27.50%117807-24LLY260918P00890000
880 P4.40-6.38%518507-24LLY260918P00880000
870 P4.35-3.33%3526907-23LLY260918P00870000
860 P2.96-17.78%8122307-24LLY260918P00860000
850 P3.57+9.85%2639807-23LLY260918P00850000
840 P3.55+25.89%824807-23LLY260918P00840000
830 P2.53-26.67%340807-24LLY260918P00830000
820 P3.20+10.73%727507-23LLY260918P00820000
810 P2.89+25.65%325907-22LLY260918P00810000
800 P1.97-0.51%6838607-24LLY260918P00800000
790 P1.82-14.55%16633307-24LLY260918P00790000
780 P1.69-5.59%2027507-21LLY260918P00780000
770 P1.20-58.19%217907-24LLY260918P00770000
760 P2.36+87.30%156107-17LLY260918P00760000
750 P0.90-29.13%144007-24LLY260918P00750000
740 P1.20-25.93%223407-20LLY260918P00740000
730 P0.85-29.17%236907-22LLY260918P00730000
720 P0.79-34.17%821807-08LLY260918P00720000
710 P1.08+30.12%529107-20LLY260918P00710000
700 P0.83+38.33%434507-23LLY260918P00700000
690 P0.57-9.52%116307-22LLY260918P00690000
680 P0.75+7.14%219607-20LLY260918P00680000
670 P0.75+20.97%322207-23LLY260918P00670000
660 P0.49-78.79%143107-22LLY260918P00660000
640 P0.74+572.73%142107-20LLY260918P00640000
620 P0.81+30.65%838807-06LLY260918P00620000
600 P0.24-20.00%148107-23LLY260918P00600000
590 P0.70+112.12%2910107-01LLY260918P00590000
580 P0.12-78.18%115107-22LLY260918P00580000
570 P0.17+1,600.00%17707-16LLY260918P00570000
560 P0.17-32.00%140007-20LLY260918P00560000
550 P0.18-76.92%114907-13LLY260918P00550000
540 P4.50+857.45%3022706-30LLY260918P00540000
530 P0.34-40.35%19306-18LLY260918P00530000
520 P2.22-0.89%91,56007-06LLY260918P00520000
510 P0.48-18.64%167405-20LLY260918P00510000
500 P0.01-99.54%128207-13LLY260918P00500000
490 P2.25+0.45%1623407-06LLY260918P00490000
480 P0.04-90.24%844207-22LLY260918P00480000
470 P1.00-61.98%15605-01LLY260918P00470000
460 P0.54-66.67%117705-04LLY260918P00460000
450 P0.01-97.83%87507-22LLY260918P00450000
440 P0.01-95.00%115407-24LLY260918P00440000
430 P0.60+25.00%685305-05LLY260918P00430000
420 P1.00-15.25%15304-24LLY260918P00420000
410 P0.89+8.54%24404-29LLY260918P00410000
400 P0.12+140.00%126207-23LLY260918P00400000
390 P0.59-24.36%41203-02LLY260918P00390000
380 P0.94+62.07%6503-09LLY260918P00380000
370 P0.50-79.84%12804-06LLY260918P00370000
360 P0.40-60.00%26905-05LLY260918P00360000
350 P0.26-82.78%1606-23LLY260918P00350000
340 P0.55-30.38%2304-01LLY260918P00340000
330 P0.61-57.64%84403-23LLY260918P00330000
320 P0.60+215.79%129303-05LLY260918P00320000


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