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

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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8011,9302414,497


LLY Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

LLY Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

LLY Nov 20, 2026 Exp. - Max Pain @ $1,100.00

Puts
Calls


LLY Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,840 C6.10+20.08%2507-23LLY261120C01840000
1,820 C6.70+3.88%4307-23LLY261120C01820000
1,800 C7.35-15.03%4407-23LLY261120C01800000
1,780 C7.700%4307-23LLY261120C01780000
1,760 C8.35+30.47%23407-23LLY261120C01760000
1,740 C8.950%2107-23LLY261120C01740000
1,720 C10.05+26.42%10907-23LLY261120C01720000
1,700 C11.25+6.43%11607-24LLY261120C01700000
1,680 C9.25-0.54%3207-20LLY261120C01680000
1,660 C13.55+24.88%21207-24LLY261120C01660000
1,640 C15.00+5.63%5307-24LLY261120C01640000
1,620 C13.15+9.58%2507-22LLY261120C01620000
1,600 C14.80-1.33%21107-22LLY261120C01600000
1,580 C20.75+37.87%3507-24LLY261120C01580000
1,560 C22.80+29.91%2507-24LLY261120C01560000
1,540 C19.87+6.60%11307-21LLY261120C01540000
1,520 C24.40+18.16%11107-23LLY261120C01520000
1,500 C23.80-11.85%22507-22LLY261120C01500000
1,480 C24.85-24.24%1307-15LLY261120C01480000
1,460 C32.60+14.19%65307-23LLY261120C01460000
1,440 C36.50+18.74%122707-23LLY261120C01440000
1,420 C44.00+8.37%258207-24LLY261120C01420000
1,400 C48.66+22.02%110607-24LLY261120C01400000
1,380 C50.10+23.55%54007-23LLY261120C01380000
1,360 C48.56+6.84%29507-21LLY261120C01360000
1,340 C64.75+5.46%48807-24LLY261120C01340000
1,320 C65.80+13.55%24307-23LLY261120C01320000
1,300 C77.20+6.93%215107-24LLY261120C01300000
1,280 C78.70+19.24%119207-23LLY261120C01280000
1,260 C87.15+15.05%522507-23LLY261120C01260000
1,240 C93.55+13.05%53407-23LLY261120C01240000
1,220 C106.30+1.97%110607-24LLY261120C01220000
1,200 C116.90+6.76%311807-24LLY261120C01200000
1,190 C125.37+8.17%11307-24LLY261120C01190000
1,180 C120.45+11.48%12907-23LLY261120C01180000
1,170 C123.33+10.63%22207-23LLY261120C01170000
1,160 C129.25+9.66%22207-23LLY261120C01160000
1,150 C133.81+8.70%47607-23LLY261120C01150000
1,140 C139.05+9.24%23007-23LLY261120C01140000
1,130 C146.00+15.53%12407-17LLY261120C01130000
1,120 C137.56-20.85%11407-22LLY261120C01120000
1,110 C168.30+11.26%21407-24LLY261120C01110000
1,100 C174.55+7.48%13507-24LLY261120C01100000
1,090 C141.11+0.09%1106-15LLY261120C01090000
1,080 C171.80-5.62%22707-23LLY261120C01080000
1,070 C188.40-17.25%41307-24LLY261120C01070000
1,060 C175.00+8.43%21807-16LLY261120C01060000
1,050 C170.25-1.85%25407-20LLY261120C01050000
1,040 C181.90+2.68%21707-22LLY261120C01040000
1,030 C195.20+2.33%1807-16LLY261120C01030000
1,020 C220.85-10.64%2507-23LLY261120C01020000
1,010 C207.20+5.18%2806-10LLY261120C01010000
1,000 C217.40-0.28%206807-20LLY261120C01000000
990 C243.45+11.16%43007-23LLY261120C00990000
980 C294.50+62.55%11107-08LLY261120C00980000
970 C189.00+7.66%10705-27LLY261120C00970000
960 C285.94+22.46%111106-26LLY261120C00960000
950 C250.13+3.53%1907-22LLY261120C00950000
940 C217.35+4.50%162006-24LLY261120C00940000
930 C321.20+37.26%4806-29LLY261120C00930000
920 C234.70-14.61%21606-24LLY261120C00920000
910 C268.51+34.88%1805-28LLY261120C00910000
900 C352.25-2.51%12007-08LLY261120C00900000
890 C292.45+62.47%1307-20LLY261120C00890000
880 C379.99+28.09%15807-07LLY261120C00880000
870 C304.04+13.81%1306-05LLY261120C00870000
860 C344.00+26.91%1607-17LLY261120C00860000
850 C385.27+51.12%13206-30LLY261120C00850000
840 C300.00+61.92%11606-22LLY261120C00840000
830 C268.00+5.53%161205-22LLY261120C00830000
820 C237.65+32.80%1305-19LLY261120C00820000
810 C204.05+35.85%2005-01LLY261120C00810000
800 C451.76+4.88%151507-07LLY261120C00800000
790 C00%0LLY261120C00790000
780 C00%0LLY261120C00780000
770 C402.30-3.08%2206-12LLY261120C00770000
760 C245.17+39.30%1505-01LLY261120C00760000
750 C305.000%1105-21LLY261120C00750000
740 C306.55+18.57%1305-13LLY261120C00740000
730 C00%0LLY261120C00730000
720 C231.850%2004-21LLY261120C00720000
710 C00%0LLY261120C00710000
700 C00%0LLY261120C00700000
690 C00%0LLY261120C00690000
680 C00%0LLY261120C00680000
670 C486.900%1106-26LLY261120C00670000
660 C00%0LLY261120C00660000
650 C00%0LLY261120C00650000
640 C394.55+15.05%1105-13LLY261120C00640000
620 C00%0LLY261120C00620000
600 C00%0LLY261120C00600000
580 C00%0LLY261120C00580000
560 C375.00+6.53%1104-22LLY261120C00560000
540 C391.10-0.23%1104-23LLY261120C00540000
520 C00%0LLY261120C00520000
500 C00%0LLY261120C00500000
490 C00%0LLY261120C00490000
Puts
StrikePriceChangeVolOILastContract Name
1,840 P00%0LLY261120P01840000
1,820 P683.000%1007-15LLY261120P01820000
1,800 P00%0LLY261120P01800000
1,780 P00%0LLY261120P01780000
1,760 P00%0LLY261120P01760000
1,740 P00%0LLY261120P01740000
1,720 P545.95-4.10%1107-20LLY261120P01720000
1,700 P495.300%2106-30LLY261120P01700000
1,680 P470.560%1107-09LLY261120P01680000
1,660 P450.55+0.97%41107-09LLY261120P01660000
1,640 P462.50+7.00%61407-23LLY261120P01640000
1,620 P420.95-16.04%201106-30LLY261120P01620000
1,600 P420.25+4.32%8507-23LLY261120P01600000
1,580 P406.00-9.01%12907-23LLY261120P01580000
1,560 P387.450%6307-23LLY261120P01560000
1,540 P369.250%6307-23LLY261120P01540000
1,520 P351.300%6307-23LLY261120P01520000
1,500 P00%0LLY261120P01500000
1,480 P00%0LLY261120P01480000
1,460 P295.00-5.96%41107-23LLY261120P01460000
1,440 P267.40-5.38%2607-24LLY261120P01440000
1,420 P00%0LLY261120P01420000
1,400 P260.60-3.70%2107-23LLY261120P01400000
1,380 P244.00-0.61%61107-23LLY261120P01380000
1,360 P218.70+13.46%2207-23LLY261120P01360000
1,340 P213.400%2107-23LLY261120P01340000
1,320 P193.20-5.13%2707-23LLY261120P01320000
1,300 P188.60+5.90%10807-21LLY261120P01300000
1,280 P161.65-7.44%29107-23LLY261120P01280000
1,260 P161.40-7.90%17807-21LLY261120P01260000
1,240 P126.70-7.08%2707-24LLY261120P01240000
1,220 P130.10-8.09%21907-23LLY261120P01220000
1,200 P123.15+9.42%12707-21LLY261120P01200000
1,190 P108.15-11.10%2607-23LLY261120P01190000
1,180 P110.90-0.85%22807-22LLY261120P01180000
1,170 P97.45-3.42%122207-23LLY261120P01170000
1,160 P100.25-4.66%243207-21LLY261120P01160000
1,150 P89.40-5.70%343007-23LLY261120P01150000
1,140 P85.85-6.58%12007-23LLY261120P01140000
1,130 P79.85+12.69%2307-13LLY261120P01130000
1,120 P70.20-15.95%12107-24LLY261120P01120000
1,110 P76.95-10.26%62207-17LLY261120P01110000
1,100 P61.50-16.72%119207-24LLY261120P01100000
1,090 P68.25+6.14%22507-17LLY261120P01090000
1,080 P65.25+1.48%24407-22LLY261120P01080000
1,070 P59.20-8.99%21107-20LLY261120P01070000
1,060 P53.60-9.54%23307-23LLY261120P01060000
1,050 P49.36-10.55%215207-23LLY261120P01050000
1,040 P51.87+0.14%22107-22LLY261120P01040000
1,030 P44.79-10.15%23607-23LLY261120P01030000
1,020 P41.60-5.95%23607-23LLY261120P01020000
1,010 P42.55-1.30%106007-22LLY261120P01010000
1,000 P31.55-13.56%1736407-24LLY261120P01000000
990 P34.00-11.11%25107-23LLY261120P00990000
980 P32.15-8.35%141707-23LLY261120P00980000
970 P29.60-3.90%15607-23LLY261120P00970000
960 P29.45-8.40%21907-22LLY261120P00960000
950 P23.10-17.29%116507-24LLY261120P00950000
940 P25.93-7.06%668307-22LLY261120P00940000
930 P26.15+2.35%203707-20LLY261120P00930000
920 P21.15-4.26%35907-23LLY261120P00920000
910 P19.10-8.13%26407-23LLY261120P00910000
900 P16.55-10.30%18507-24LLY261120P00900000
890 P14.75-12.72%316107-24LLY261120P00890000
880 P14.27-7.04%16107-24LLY261120P00880000
870 P12.35-9.52%18507-24LLY261120P00870000
860 P11.93-13.86%154507-24LLY261120P00860000
850 P10.50-17.97%310407-24LLY261120P00850000
840 P11.45+0.26%69307-23LLY261120P00840000
830 P10.91+6.65%2828307-22LLY261120P00830000
820 P10.96+14.76%116007-20LLY261120P00820000
810 P9.30+4.49%65907-23LLY261120P00810000
800 P8.75+4.42%123807-23LLY261120P00800000
790 P8.15+7.24%55807-23LLY261120P00790000
780 P7.35-20.97%11907-01LLY261120P00780000
770 P7.10+0.42%13507-23LLY261120P00770000
760 P5.70-45.03%13307-13LLY261120P00760000
750 P6.06-11.53%39207-17LLY261120P00750000
740 P5.70+16.56%25307-17LLY261120P00740000
730 P4.05-24.30%19907-24LLY261120P00730000
720 P5.05-5.61%54607-17LLY261120P00720000
710 P4.15-11.70%14207-20LLY261120P00710000
700 P3.90-20.41%1519507-17LLY261120P00700000
690 P4.35-28.69%12807-17LLY261120P00690000
680 P3.50-14.84%12207-20LLY261120P00680000
670 P2.75-18.15%215207-16LLY261120P00670000
660 P2.71-2.17%11007-13LLY261120P00660000
650 P3.80+61.70%12007-17LLY261120P00650000
640 P2.19-45.25%12007-09LLY261120P00640000
620 P2.10-33.54%21307-09LLY261120P00620000
600 P1.70-46.03%14507-20LLY261120P00600000
580 P1.77+7.27%2019707-06LLY261120P00580000
560 P1.29+1.57%127407-24LLY261120P00560000
540 P1.09-31.01%115807-17LLY261120P00540000
520 P1.24+29.17%38507-06LLY261120P00520000
500 P2.980%1105-05LLY261120P00500000
490 P0.70+2.94%11707-13LLY261120P00490000


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