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

LLY
Eli Lilly & Co.
stock NYSE

Market Open
Jul 27, 2026 3:14:04 PM EDT
1198.75USD+0.227%(+2.72)894,963
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 Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,5174,2913507,823


LLY Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

LLY Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

LLY Oct 16, 2026 Exp. - Max Pain @ $1,110.00

Puts
Calls


LLY Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,840 C2.000%1107-21LLY261016C01840000
1,820 C4.050%1107-09LLY261016C01820000
1,800 C00%0LLY261016C01800000
1,780 C00%0LLY261016C01780000
1,760 C3.000.00%212207-21LLY261016C01760000
1,740 C4.05-46.71%1507-13LLY261016C01740000
1,720 C11.30+28.41%1506-29LLY261016C01720000
1,700 C4.52-6.80%53007-14LLY261016C01700000
1,680 C4.95-56.62%4907-24LLY261016C01680000
1,660 C5.75+4.55%23107-24LLY261016C01660000
1,640 C6.35-49.00%61107-24LLY261016C01640000
1,620 C6.95-10.90%112107-24LLY261016C01620000
1,600 C9.00+63.64%110007-24LLY261016C01600000
1,580 C9.65+17.68%22307-24LLY261016C01580000
1,560 C9.75+7.14%15607-23LLY261016C01560000
1,540 C12.60+27.92%11707-24LLY261016C01540000
1,520 C14.05+21.12%13307-24LLY261016C01520000
1,500 C15.87+9.45%121707-24LLY261016C01500000
1,480 C17.55+23.59%42107-24LLY261016C01480000
1,460 C18.60+20.00%17907-23LLY261016C01460000
1,440 C22.85+7.28%2531907-24LLY261016C01440000
1,420 C23.65+7.74%125207-23LLY261016C01420000
1,400 C28.65+8.32%3718007-24LLY261016C01400000
1,380 C32.00+4.23%13207-24LLY261016C01380000
1,360 C33.20+14.48%684707-23LLY261016C01360000
1,340 C40.68-0.17%35807-24LLY261016C01340000
1,320 C48.85+10.02%125507-24LLY261016C01320000
1,300 C55.44+10.66%436407-24LLY261016C01300000
1,280 C56.10+21.96%415007-23LLY261016C01280000
1,260 C66.48+6.03%726307-24LLY261016C01260000
1,240 C77.04+6.04%314007-24LLY261016C01240000
1,220 C84.50+7.48%1818207-24LLY261016C01220000
1,200 C96.15+9.51%6046707-24LLY261016C01200000
1,190 C99.00+4.16%410807-24LLY261016C01190000
1,180 C97.95+16.75%46107-23LLY261016C01180000
1,170 C109.33+7.56%16207-24LLY261016C01170000
1,160 C113.00+1.21%79907-24LLY261016C01160000
1,150 C118.70+6.65%415907-24LLY261016C01150000
1,140 C124.35+1.68%43707-24LLY261016C01140000
1,130 C130.60+2.46%118507-24LLY261016C01130000
1,120 C136.05+25.26%87707-24LLY261016C01120000
1,110 C142.55+15.84%410707-24LLY261016C01110000
1,100 C148.85+9.44%47407-24LLY261016C01100000
1,090 C148.40+16.94%27007-23LLY261016C01090000
1,080 C132.40-11.34%192407-20LLY261016C01080000
1,070 C163.35+13.66%69207-23LLY261016C01070000
1,060 C154.97-0.42%138807-22LLY261016C01060000
1,050 C189.90+21.77%44007-24LLY261016C01050000
1,040 C192.73+4.49%32907-24LLY261016C01040000
1,030 C190.80-0.37%14007-17LLY261016C01030000
1,020 C203.90-0.12%44307-23LLY261016C01020000
1,010 C193.26-7.31%133107-22LLY261016C01010000
1,000 C190.06-13.31%16507-20LLY261016C01000000
990 C202.96-21.95%11707-21LLY261016C00990000
980 C221.12+7.86%33106-09LLY261016C00980000
970 C227.10-1.81%21307-23LLY261016C00970000
960 C226.81-18.44%13407-21LLY261016C00960000
950 C267.52-0.62%12807-24LLY261016C00950000
940 C229.66-27.78%28907-15LLY261016C00940000
930 C281.73+18.45%14107-24LLY261016C00930000
920 C278.40+4.90%64707-17LLY261016C00920000
910 C309.85+110.07%23306-30LLY261016C00910000
900 C312.32-9.52%113407-24LLY261016C00900000
880 C313.13+6.60%210007-16LLY261016C00880000
860 C344.65+7.34%19607-24LLY261016C00860000
840 C391.55-4.40%11107-09LLY261016C00840000
820 C382.35+5.16%14407-24LLY261016C00820000
800 C412.85+8.19%52507-24LLY261016C00800000
780 C388.30+12.02%81406-08LLY261016C00780000
760 C467.45+11.70%101407-08LLY261016C00760000
740 C267.80+6.90%2705-05LLY261016C00740000
720 C443.35+109.42%2806-08LLY261016C00720000
700 C456.70+75.67%4406-09LLY261016C00700000
680 C231.98-18.92%8904-24LLY261016C00680000
660 C355.800%2005-15LLY261016C00660000
640 C338.05+8.11%1805-01LLY261016C00640000
620 C335.800%2104-06LLY261016C00620000
600 C348.40+8.10%141404-30LLY261016C00600000
580 C00%0LLY261016C00580000
560 C639.480%2207-01LLY261016C00560000
540 C00%0LLY261016C00540000
520 C00%0LLY261016C00520000
500 C408.000%2203-27LLY261016C00500000
490 C00%0LLY261016C00490000
480 C00%0LLY261016C00480000
470 C00%0LLY261016C00470000
Puts
StrikePriceChangeVolOILastContract Name
1,840 P00%0LLY261016P01840000
1,820 P00%0LLY261016P01820000
1,800 P00%0LLY261016P01800000
1,780 P00%0LLY261016P01780000
1,760 P556.000%1107-10LLY261016P01760000
1,740 P00%0LLY261016P01740000
1,720 P00%0LLY261016P01720000
1,700 P00%0LLY261016P01700000
1,680 P485.100%1107-10LLY261016P01680000
1,660 P00%0LLY261016P01660000
1,640 P411.05-0.83%1107-07LLY261016P01640000
1,620 P00%0LLY261016P01620000
1,600 P00%0LLY261016P01600000
1,580 P370.490%1107-09LLY261016P01580000
1,560 P400.00+13.49%2107-21LLY261016P01560000
1,540 P00%0LLY261016P01540000
1,520 P363.10-1.25%10507-21LLY261016P01520000
1,500 P00%0LLY261016P01500000
1,480 P325.300%201007-21LLY261016P01480000
1,460 P306.85-12.85%12607-21LLY261016P01460000
1,440 P287.25+12.47%12707-21LLY261016P01440000
1,420 P257.55-4.89%2207-23LLY261016P01420000
1,400 P233.35+8.33%2307-10LLY261016P01400000
1,380 P217.45+8.97%2107-23LLY261016P01380000
1,360 P202.40+9.97%2207-23LLY261016P01360000
1,340 P186.15-8.68%141507-23LLY261016P01340000
1,320 P171.80-7.01%14607-23LLY261016P01320000
1,300 P145.00-16.62%101707-24LLY261016P01300000
1,280 P144.30-8.35%42107-23LLY261016P01280000
1,260 P130.25-9.11%6807-23LLY261016P01260000
1,240 P118.45-9.98%22807-23LLY261016P01240000
1,220 P94.92-17.42%1615307-24LLY261016P01220000
1,200 P84.75-11.49%296107-24LLY261016P01200000
1,190 P90.20-8.01%46107-23LLY261016P01190000
1,180 P85.25-8.68%3431207-23LLY261016P01180000
1,170 P81.00-6.74%43807-23LLY261016P01170000
1,160 P66.70-12.29%39807-24LLY261016P01160000
1,150 P71.95-8.46%530907-23LLY261016P01150000
1,140 P59.50-11.19%630007-24LLY261016P01140000
1,130 P61.95-9.23%12407-23LLY261016P01130000
1,120 P59.15-9.83%129107-23LLY261016P01120000
1,110 P54.90-6.95%35807-23LLY261016P01110000
1,100 P44.40-12.51%120507-24LLY261016P01100000
1,090 P52.70-3.57%26807-22LLY261016P01090000
1,080 P44.05-8.32%74507-23LLY261016P01080000
1,070 P34.85-17.02%78707-24LLY261016P01070000
1,060 P35.50-5.21%488307-24LLY261016P01060000
1,050 P34.75-16.16%136507-23LLY261016P01050000
1,040 P32.20-20.88%1228807-23LLY261016P01040000
1,030 P30.50-7.85%256807-23LLY261016P01030000
1,020 P24.50-19.41%125707-24LLY261016P01020000
1,010 P28.30-3.58%52307-22LLY261016P01010000
1,000 P20.10-14.10%317007-24LLY261016P01000000
990 P21.00-13.47%16807-23LLY261016P00990000
980 P23.61+9.31%25307-23LLY261016P00980000
970 P17.55-10.00%74407-23LLY261016P00970000
960 P14.50-11.04%118507-24LLY261016P00960000
950 P14.00-8.50%29107-24LLY261016P00950000
940 P15.10-5.63%218207-22LLY261016P00940000
930 P10.98-11.81%56607-24LLY261016P00930000
920 P11.55-6.85%125507-23LLY261016P00920000
910 P12.31+1.99%311807-22LLY261016P00910000
900 P8.50-12.82%123207-24LLY261016P00900000
880 P7.97-10.45%218807-23LLY261016P00880000
860 P5.75-17.27%240007-24LLY261016P00860000
840 P5.90+0.85%322407-23LLY261016P00840000
820 P4.90+1.45%222807-23LLY261016P00820000
800 P4.07+0.49%121907-23LLY261016P00800000
780 P3.51+2.03%132707-23LLY261016P00780000
760 P3.90+45.52%133907-17LLY261016P00760000
740 P2.75+13.17%118207-20LLY261016P00740000
720 P3.25+57.77%212707-17LLY261016P00720000
700 P1.89+1.07%113007-22LLY261016P00700000
680 P2.95+33.48%24707-17LLY261016P00680000
660 P1.61+0.63%49307-09LLY261016P00660000
640 P0.90-5.26%116407-23LLY261016P00640000
620 P0.71-53.59%512907-08LLY261016P00620000
600 P0.85+21.43%15807-23LLY261016P00600000
580 P1.09+23.86%56807-08LLY261016P00580000
560 P0.50-21.88%212207-22LLY261016P00560000
540 P4.66+335.51%3017006-30LLY261016P00540000
520 P0.96-59.83%16007-20LLY261016P00520000
500 P0.65-72.80%133007-17LLY261016P00500000
490 P0.49-80.08%118107-16LLY261016P00490000
480 P0.58+26.09%127607-21LLY261016P00480000
470 P2.88+25.22%11704-29LLY261016P00470000


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