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)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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,7935,69726316,161


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

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

Puts
Calls

LLY Dec 18, 2026 Exp. - Max Pain @ $960.00

Puts
Calls


LLY Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,840 C9.95+22.84%63207-23LLY261218C01840000
1,820 C12.000%1107-10LLY261218C01820000
1,800 C9.35+0.54%5507-21LLY261218C01800000
1,780 C10.83+5.35%21307-23LLY261218C01780000
1,760 C13.500.00%21007-24LLY261218C01760000
1,740 C10.65-15.00%111507-20LLY261218C01740000
1,720 C14.25+23.38%21707-23LLY261218C01720000
1,700 C17.00+21.17%12507-17LLY261218C01700000
1,680 C15.68-2.91%42307-23LLY261218C01680000
1,660 C15.35-20.26%21,02107-22LLY261218C01660000
1,640 C20.75-34.95%23707-17LLY261218C01640000
1,620 C21.40+0.47%23407-23LLY261218C01620000
1,600 C23.20+18.67%29107-23LLY261218C01600000
1,580 C22.65-9.04%24707-21LLY261218C01580000
1,560 C28.95-3.44%23107-17LLY261218C01560000
1,540 C25.75-22.88%61707-22LLY261218C01540000
1,520 C35.15+2.03%103207-24LLY261218C01520000
1,500 C35.55+0.28%529907-24LLY261218C01500000
1,480 C42.35+10.00%211207-24LLY261218C01480000
1,460 C46.00+7.98%16307-24LLY261218C01460000
1,440 C50.60+8.70%124407-24LLY261218C01440000
1,420 C55.00+8.37%113307-24LLY261218C01420000
1,400 C58.65+4.55%417507-24LLY261218C01400000
1,380 C63.80+5.72%611107-24LLY261218C01380000
1,360 C69.35+6.45%118607-24LLY261218C01360000
1,340 C75.80+5.57%122507-24LLY261218C01340000
1,320 C81.20+20.83%18207-24LLY261218C01320000
1,300 C88.20+4.01%344007-24LLY261218C01300000
1,280 C95.40+5.41%117407-24LLY261218C01280000
1,260 C103.15+5.63%137407-24LLY261218C01260000
1,240 C110.62+5.15%126907-24LLY261218C01240000
1,220 C119.30+15.40%440907-24LLY261218C01220000
1,200 C131.85+7.59%695007-24LLY261218C01200000
1,180 C139.14+21.10%320807-24LLY261218C01180000
1,160 C147.35+14.51%112007-24LLY261218C01160000
1,140 C161.29+1.44%113707-24LLY261218C01140000
1,120 C173.65+5.81%120207-24LLY261218C01120000
1,100 C186.15+16.15%295007-24LLY261218C01100000
1,080 C172.90-6.58%1212607-21LLY261218C01080000
1,060 C194.15-18.10%612607-17LLY261218C01060000
1,040 C219.75+5.90%113807-23LLY261218C01040000
1,020 C210.65-0.28%619307-22LLY261218C01020000
1,000 C255.00+3.24%14185107-24LLY261218C01000000
980 C238.72+1.50%1627707-21LLY261218C00980000
960 C254.15-19.55%128907-21LLY261218C00960000
940 C266.43+1.75%1216307-21LLY261218C00940000
920 C316.10+11.70%136707-24LLY261218C00920000
900 C299.45-2.72%117107-21LLY261218C00900000
890 C303.00+10.22%117207-14LLY261218C00890000
880 C387.00+4.93%18107-07LLY261218C00880000
870 C323.90-0.61%26807-22LLY261218C00870000
860 C402.00+21.82%28406-29LLY261218C00860000
850 C353.66-2.85%17307-17LLY261218C00850000
840 C418.25+6.28%410807-07LLY261218C00840000
830 C297.27+136.49%13806-01LLY261218C00830000
820 C405.05+10.55%63607-24LLY261218C00820000
810 C198.37-34.04%12304-30LLY261218C00810000
800 C396.00-6.16%114007-23LLY261218C00800000
790 C423.90+5.40%17807-06LLY261218C00790000
780 C470.89+28.82%45406-29LLY261218C00780000
770 C374.42-3.05%16806-17LLY261218C00770000
760 C431.64+0.63%15707-16LLY261218C00760000
750 C417.10-17.57%28607-21LLY261218C00750000
740 C484.49+34.54%110207-06LLY261218C00740000
730 C455.70+93.91%23806-09LLY261218C00730000
720 C444.25+59.29%43705-28LLY261218C00720000
710 C453.25+88.15%48605-28LLY261218C00710000
700 C546.67+4.13%122707-07LLY261218C00700000
690 C422.00+24.12%103101-21LLY261218C00690000
680 C521.35+4.79%412807-23LLY261218C00680000
670 C559.82+71.70%11707-09LLY261218C00670000
660 C580.51+25.45%17906-29LLY261218C00660000
650 C569.28+110.30%14207-06LLY261218C00650000
640 C271.49-40.53%15204-24LLY261218C00640000
630 C586.21+47.75%14507-06LLY261218C00630000
620 C565.00+50.67%11207-17LLY261218C00620000
610 C262.37+33.18%11010-03LLY261218C00610000
600 C572.64+4.12%19307-21LLY261218C00600000
590 C354.85-35.25%14304-17LLY261218C00590000
580 C634.25+88.43%11907-06LLY261218C00580000
570 C242.00+22.44%11109-30LLY261218C00570000
560 C399.60+8.07%25404-14LLY261218C00560000
550 C428.20+17.87%12205-01LLY261218C00550000
540 C345.15-14.12%21404-28LLY261218C00540000
530 C411.70+65.51%13604-30LLY261218C00530000
520 C378.77-7.86%11604-24LLY261218C00520000
510 C369.45+25.83%11010-10LLY261218C00510000
500 C593.17+50.33%12106-03LLY261218C00500000
490 C403.04-26.81%2804-24LLY261218C00490000
480 C404.57-2.02%12604-28LLY261218C00480000
470 C567.59+45.63%11301-29LLY261218C00470000
460 C409.99-2.89%11604-29LLY261218C00460000
450 C404.54-4.70%1410-10LLY261218C00450000
440 C496.65+15.91%11004-30LLY261218C00440000
430 C561.78-4.52%21805-18LLY261218C00430000
420 C599.40+7.02%12205-13LLY261218C00420000
410 C589.95+23.59%1805-12LLY261218C00410000
400 C648.13+10.41%13005-21LLY261218C00400000
390 C550.45-19.64%71704-17LLY261218C00390000
380 C788.00+28.42%1507-20LLY261218C00380000
370 C608.30-13.60%11103-17LLY261218C00370000
360 C658.45+4.09%12505-13LLY261218C00360000
350 C733.00+52.94%31312-26LLY261218C00350000
340 C673.50-0.61%1405-14LLY261218C00340000
330 C746.510%1112-19LLY261218C00330000
320 C759.00-0.41%103312-26LLY261218C00320000
Puts
StrikePriceChangeVolOILastContract Name
1,840 P00%0LLY261218P01840000
1,820 P00%0LLY261218P01820000
1,800 P00%0LLY261218P01800000
1,780 P00%0LLY261218P01780000
1,760 P554.050%2006-30LLY261218P01760000
1,740 P588.70+11.16%1107-14LLY261218P01740000
1,720 P00%0LLY261218P01720000
1,700 P00%0LLY261218P01700000
1,680 P00%0LLY261218P01680000
1,660 P541.04+8.10%1106-16LLY261218P01660000
1,640 P00%0LLY261218P01640000
1,620 P00%0LLY261218P01620000
1,600 P406.45-22.58%2106-30LLY261218P01600000
1,580 P432.90-4.78%1206-08LLY261218P01580000
1,560 P363.85-35.56%2107-09LLY261218P01560000
1,540 P546.60+19.67%1303-11LLY261218P01540000
1,520 P365.00+10.82%2207-23LLY261218P01520000
1,500 P342.85+3.89%4407-17LLY261218P01500000
1,480 P325.55+3.09%2107-17LLY261218P01480000
1,460 P305.45-1.10%2307-23LLY261218P01460000
1,440 P309.45-31.99%2207-14LLY261218P01440000
1,420 P285.55+17.61%2307-21LLY261218P01420000
1,400 P234.15-17.83%5407-09LLY261218P01400000
1,380 P428.00-13.67%9104-09LLY261218P01380000
1,360 P197.03-13.10%1307-07LLY261218P01360000
1,340 P207.40-11.29%4107-01LLY261218P01340000
1,320 P202.45+12.91%121307-17LLY261218P01320000
1,300 P193.30+2.35%201607-22LLY261218P01300000
1,280 P177.20-4.03%3707-20LLY261218P01280000
1,260 P158.75-6.67%21407-23LLY261218P01260000
1,240 P136.45-5.47%13207-24LLY261218P01240000
1,220 P125.70-5.17%11307-24LLY261218P01220000
1,200 P114.14-6.17%113507-24LLY261218P01200000
1,180 P105.51-5.24%16607-24LLY261218P01180000
1,160 P97.55-3.89%220807-24LLY261218P01160000
1,140 P93.40-5.75%420707-23LLY261218P01140000
1,120 P84.60-8.19%312907-23LLY261218P01120000
1,100 P71.10-6.08%7060107-24LLY261218P01100000
1,080 P64.60-5.97%3911207-24LLY261218P01080000
1,060 P61.00-8.96%226507-23LLY261218P01060000
1,040 P56.10-5.59%428707-23LLY261218P01040000
1,020 P49.60-6.42%1124707-23LLY261218P01020000
1,000 P44.35-4.31%2860707-23LLY261218P01000000
980 P35.21-8.55%223807-24LLY261218P00980000
960 P30.79-17.78%221607-24LLY261218P00960000
940 P26.75-8.08%429307-24LLY261218P00940000
920 P26.40-11.71%1828707-23LLY261218P00920000
900 P22.15-9.59%646007-23LLY261218P00900000
890 P23.90-4.02%529507-17LLY261218P00890000
880 P21.95+9.75%49707-17LLY261218P00880000
870 P18.10-4.99%219407-23LLY261218P00870000
860 P16.65-6.46%26407-23LLY261218P00860000
850 P14.78-3.78%161,00807-24LLY261218P00850000
840 P14.90-28.02%27806-26LLY261218P00840000
830 P14.40+4.73%133907-23LLY261218P00830000
820 P12.60-2.33%28507-23LLY261218P00820000
810 P11.95+4.82%713007-23LLY261218P00810000
800 P10.11-13.37%683407-24LLY261218P00800000
790 P10.30-9.81%28407-22LLY261218P00790000
780 P8.13-14.42%123507-24LLY261218P00780000
770 P9.50-5.00%14307-15LLY261218P00770000
760 P8.750.00%18007-23LLY261218P00760000
750 P7.55+6.34%735607-07LLY261218P00750000
740 P7.11-3.40%34607-23LLY261218P00740000
730 P5.95-5.56%110206-29LLY261218P00730000
720 P6.37-9.26%116707-21LLY261218P00720000
710 P4.93-22.97%120907-24LLY261218P00710000
700 P4.80-12.25%5141907-24LLY261218P00700000
690 P4.90+1.03%228707-17LLY261218P00690000
680 P4.03-15.16%17007-24LLY261218P00680000
670 P3.90-3.23%219507-09LLY261218P00670000
660 P3.55-3.01%141607-10LLY261218P00660000
650 P3.21-31.70%227407-24LLY261218P00650000
640 P3.50-5.15%219207-16LLY261218P00640000
630 P3.06-6.71%237507-13LLY261218P00630000
620 P2.80-4.44%227607-24LLY261218P00620000
610 P2.92-35.25%414807-06LLY261218P00610000
600 P2.63+13.85%249507-23LLY261218P00600000
590 P3.02-23.35%112407-07LLY261218P00590000
580 P2.74-7.74%213507-07LLY261218P00580000
570 P2.60+29.35%113407-07LLY261218P00570000
560 P1.80-15.49%29207-24LLY261218P00560000
550 P3.07+68.68%312207-20LLY261218P00550000
540 P1.460.00%216807-20LLY261218P00540000
530 P1.55+13.97%85307-14LLY261218P00530000
520 P1.05-56.25%422207-22LLY261218P00520000
510 P1.13-8.13%123907-09LLY261218P00510000
500 P1.36+20.35%4045607-20LLY261218P00500000
490 P0.92-41.40%238407-13LLY261218P00490000
480 P1.32+17.86%1789706-22LLY261218P00480000
470 P1.39-22.78%63006-12LLY261218P00470000
460 P1.21-36.32%544206-12LLY261218P00460000
450 P0.66-25.00%414907-21LLY261218P00450000
440 P1.23-61.20%103505-22LLY261218P00440000
430 P1.10-25.17%31905-12LLY261218P00430000
420 P0.26-57.38%65507-21LLY261218P00420000
410 P1.00-16.67%3030805-22LLY261218P00410000
400 P0.60-52.00%315307-15LLY261218P00400000
390 P0.30-71.96%19206-23LLY261218P00390000
380 P0.98-49.74%37605-14LLY261218P00380000
370 P1.18-45.62%422304-22LLY261218P00370000
360 P0.27-75.89%418007-14LLY261218P00360000
350 P0.48-7.69%406906-09LLY261218P00350000
340 P2.28-47.95%223207-09LLY261218P00340000
330 P0.22-51.11%1020107-09LLY261218P00330000
320 P0.46-6.12%14225507-06LLY261218P00320000


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