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

At Close
Jul 27, 2026 3:59:58 PM EDT
1197.67USD+0.137%(+1.64)1,585,488
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 27, 2026 4:10:30 PM EDT
1197.53USD-0.011%(-0.14)393,744
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,9349,85941926,941


LLY Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

LLY Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

LLY Jan 15, 2027 Exp. - Max Pain @ $930.00

Puts
Calls


LLY Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,840 C12.90+18.35%32007-24LLY270115C01840000
1,820 C00%0LLY270115C01820000
1,800 C15.05+21.96%41307-24LLY270115C01800000
1,780 C13.33-18.22%12507-23LLY270115C01780000
1,760 C14.75-12.41%28207-23LLY270115C01760000
1,740 C18.63+9.14%11407-24LLY270115C01740000
1,720 C20.05+9.26%12007-24LLY270115C01720000
1,700 C21.20+7.61%110707-24LLY270115C01700000
1,680 C17.45-43.62%121407-20LLY270115C01680000
1,660 C24.87+13.82%1062607-24LLY270115C01660000
1,640 C26.99+28.22%108107-24LLY270115C01640000
1,620 C29.14+7.93%215107-24LLY270115C01620000
1,600 C31.10+7.80%3459107-24LLY270115C01600000
1,580 C31.36+13.13%336207-23LLY270115C01580000
1,560 C36.05+20.69%68007-24LLY270115C01560000
1,540 C34.70+7.53%12807-22LLY270115C01540000
1,520 C41.45+1.72%415307-24LLY270115C01520000
1,500 C46.30+7.95%1377707-24LLY270115C01500000
1,480 C46.50+13.41%122407-23LLY270115C01480000
1,460 C50.15+12.77%2541507-23LLY270115C01460000
1,440 C54.70-1.88%19407-23LLY270115C01440000
1,420 C63.75+7.50%1321307-24LLY270115C01420000
1,400 C70.00+11.29%568207-24LLY270115C01400000
1,380 C71.95+4.20%968707-24LLY270115C01380000
1,360 C80.30+7.28%136807-24LLY270115C01360000
1,340 C83.75+4.04%527607-24LLY270115C01340000
1,320 C86.65+11.73%528207-23LLY270115C01320000
1,300 C97.00+1.84%768507-24LLY270115C01300000
1,280 C107.90+7.52%252007-24LLY270115C01280000
1,260 C112.85+4.66%826807-24LLY270115C01260000
1,240 C121.09+3.94%150807-24LLY270115C01240000
1,220 C134.69+7.02%317107-24LLY270115C01220000
1,200 C139.50+3.96%211,32207-24LLY270115C01200000
1,180 C130.30+0.27%214807-21LLY270115C01180000
1,160 C163.00+4.92%235107-24LLY270115C01160000
1,140 C170.10+4.90%149707-24LLY270115C01140000
1,130 C173.00+2.35%15207-24LLY270115C01130000
1,120 C174.90+15.14%37607-23LLY270115C01120000
1,110 C153.50-2.85%12407-15LLY270115C01110000
1,100 C197.05+6.11%11,24307-24LLY270115C01100000
1,090 C200.58+18.69%11407-24LLY270115C01090000
1,080 C197.10+2.12%119307-23LLY270115C01080000
1,070 C216.47+19.27%211307-24LLY270115C01070000
1,060 C219.48+3.90%29007-24LLY270115C01060000
1,050 C225.34+3.53%484307-24LLY270115C01050000
1,040 C260.98+10.12%119806-29LLY270115C01040000
1,030 C208.85-0.17%113807-15LLY270115C01030000
1,020 C219.65+2.00%317507-21LLY270115C01020000
1,010 C248.25-6.98%121607-10LLY270115C01010000
1,000 C255.77+5.52%588207-24LLY270115C01000000
990 C262.35-6.79%14607-10LLY270115C00990000
980 C275.26+1.80%119107-24LLY270115C00980000
970 C282.62+14.65%111107-24LLY270115C00970000
960 C249.10-21.74%712107-16LLY270115C00960000
950 C262.00-10.44%153007-14LLY270115C00950000
940 C299.00-12.15%112407-13LLY270115C00940000
930 C309.16-13.07%209007-24LLY270115C00930000
920 C286.07-12.93%18207-22LLY270115C00920000
910 C302.64-1.54%334507-23LLY270115C00910000
900 C330.20+5.94%158807-24LLY270115C00900000
890 C315.15+10.64%26807-22LLY270115C00890000
880 C336.45+7.48%111707-20LLY270115C00880000
870 C360.64+29.82%27307-24LLY270115C00870000
860 C385.89+23.50%411807-02LLY270115C00860000
850 C342.42-9.11%131607-14LLY270115C00850000
840 C369.65-2.14%220107-17LLY270115C00840000
830 C426.81+20.41%15706-29LLY270115C00830000
820 C394.80-9.65%1012407-23LLY270115C00820000
810 C408.90-0.24%112207-10LLY270115C00810000
800 C395.50-2.37%130007-23LLY270115C00800000
790 C452.17+66.73%18507-02LLY270115C00790000
780 C473.30+11.78%136606-29LLY270115C00780000
770 C440.00+2.91%121307-16LLY270115C00770000
760 C491.39+6.45%413906-29LLY270115C00760000
750 C512.50+7.33%137307-07LLY270115C00750000
740 C488.62+20.38%29107-06LLY270115C00740000
730 C512.70+20.51%415707-08LLY270115C00730000
720 C463.80-5.24%412307-21LLY270115C00720000
710 C442.65-6.81%116606-15LLY270115C00710000
700 C481.78-5.16%151307-21LLY270115C00700000
690 C414.16+18.81%54305-26LLY270115C00690000
680 C535.84+7.23%1025106-26LLY270115C00680000
670 C575.95-0.03%28807-08LLY270115C00670000
660 C587.76+3.14%29107-07LLY270115C00660000
640 C555.81+3.36%34107-23LLY270115C00640000
620 C575.42+47.06%22107-23LLY270115C00620000
600 C625.00+8.32%15206-26LLY270115C00600000
590 C340.00+47.19%1504-16LLY270115C00590000
580 C649.68+25.06%11106-30LLY270115C00580000
570 C518.55+8.90%51001-06LLY270115C00570000
560 C682.43+33.76%13007-07LLY270115C00560000
550 C356.40-2.78%1504-24LLY270115C00550000
540 C506.43+0.78%1802-27LLY270115C00540000
530 C515.12+27.65%3702-11LLY270115C00530000
520 C435.62+19.53%1411-05LLY270115C00520000
510 C398.48+49.05%1303-30LLY270115C00510000
500 C607.09+20.20%12305-29LLY270115C00500000
490 C443.00+51.19%2411-07LLY270115C00490000
480 C475.05-21.78%2404-14LLY270115C00480000
470 C448.79+108.74%207311-03LLY270115C00470000
460 C419.90-14.93%22304-28LLY270115C00460000
450 C497.55+6.13%104804-14LLY270115C00450000
440 C643.30+46.34%1202-04LLY270115C00440000
430 C520.76+19.44%1904-30LLY270115C00430000
420 C748.00+49.73%11107-20LLY270115C00420000
410 C646.25+149.52%1901-16LLY270115C00410000
400 C705.52+1.47%110106-18LLY270115C00400000
390 C438.60-0.41%1112-26LLY270115C00390000
380 C765.05+14.82%1507-15LLY270115C00380000
370 C560.89+2.49%1804-17LLY270115C00370000
360 C781.57+15.61%11306-04LLY270115C00360000
350 C704.85+25.32%51502-12LLY270115C00350000
340 C321.10-19.93%5608-07LLY270115C00340000
330 C501.150%1110-14LLY270115C00330000
320 C670.05+0.38%1505-05LLY270115C00320000
Puts
StrikePriceChangeVolOILastContract Name
1,840 P00%0LLY270115P01840000
1,820 P668.400%1107-23LLY270115P01820000
1,800 P00%0LLY270115P01800000
1,780 P00%0LLY270115P01780000
1,760 P00%0LLY270115P01760000
1,740 P519.35-1.23%1207-09LLY270115P01740000
1,720 P00%0LLY270115P01720000
1,700 P581.400%1106-15LLY270115P01700000
1,680 P00%0LLY270115P01680000
1,660 P466.190%1106-26LLY270115P01660000
1,640 P00%0LLY270115P01640000
1,620 P440.15-6.90%2107-01LLY270115P01620000
1,600 P504.770%2011-26LLY270115P01600000
1,580 P384.70-1.94%2307-09LLY270115P01580000
1,560 P475.73-0.87%2102-04LLY270115P01560000
1,540 P372.90-7.90%2207-10LLY270115P01540000
1,520 P355.70-21.74%2107-10LLY270115P01520000
1,500 P494.00+17.52%61002-05LLY270115P01500000
1,480 P477.50-0.75%1112-12LLY270115P01480000
1,460 P313.85+5.48%2307-17LLY270115P01460000
1,440 P292.05+3.58%2507-10LLY270115P01440000
1,420 P266.50-38.97%4306-26LLY270115P01420000
1,400 P259.58-3.02%32907-23LLY270115P01400000
1,380 P244.50-9.28%3607-23LLY270115P01380000
1,360 P231.75+10.03%3207-10LLY270115P01360000
1,340 P209.90-5.81%21407-24LLY270115P01340000
1,320 P192.40-23.53%2807-09LLY270115P01320000
1,300 P215.30+14.83%32107-15LLY270115P01300000
1,280 P199.50+4.10%11307-15LLY270115P01280000
1,260 P153.80-7.54%12407-24LLY270115P01260000
1,240 P143.20-5.04%22807-24LLY270115P01240000
1,220 P132.65-5.08%15307-24LLY270115P01220000
1,200 P120.00-7.16%118607-24LLY270115P01200000
1,180 P115.80-2.20%118207-24LLY270115P01180000
1,160 P104.41-4.08%7621407-24LLY270115P01160000
1,140 P101.40-3.47%614007-23LLY270115P01140000
1,130 P92.40-2.63%36107-24LLY270115P01130000
1,120 P95.25-3.59%24107-20LLY270115P01120000
1,110 P89.35-5.10%12307-23LLY270115P01110000
1,100 P74.00-12.37%221207-24LLY270115P01100000
1,090 P80.70-6.43%34507-23LLY270115P01090000
1,080 P77.05-4.58%112807-23LLY270115P01080000
1,070 P68.73-4.87%611007-24LLY270115P01070000
1,060 P69.05-5.86%1117307-23LLY270115P01060000
1,050 P58.80-11.18%711607-24LLY270115P01050000
1,040 P56.10-9.95%190507-24LLY270115P01040000
1,030 P53.00-10.40%48707-24LLY270115P01030000
1,020 P56.00-6.82%111307-23LLY270115P01020000
1,010 P49.53-6.64%3623307-24LLY270115P01010000
1,000 P45.35-7.26%1288807-24LLY270115P01000000
990 P45.05-8.40%834307-23LLY270115P00990000
980 P44.25-4.12%2716707-23LLY270115P00980000
970 P38.70-7.19%612607-24LLY270115P00970000
960 P36.45-10.99%916507-24LLY270115P00960000
950 P34.25-15.33%3845207-24LLY270115P00950000
940 P33.95-9.47%1428607-23LLY270115P00940000
930 P29.15-10.99%121107-24LLY270115P00930000
920 P29.50-8.95%228407-23LLY270115P00920000
910 P28.75+2.68%513007-23LLY270115P00910000
900 P24.30-9.67%677207-24LLY270115P00900000
890 P23.95-10.06%625107-23LLY270115P00890000
880 P22.40-10.04%620207-23LLY270115P00880000
870 P22.00-3.76%3719407-23LLY270115P00870000
860 P20.55-3.25%1217107-23LLY270115P00860000
850 P18.10-5.73%221,48307-24LLY270115P00850000
840 P17.90-9.82%917407-23LLY270115P00840000
830 P16.80-6.09%1923507-23LLY270115P00830000
820 P14.23-28.46%418806-30LLY270115P00820000
810 P13.60-13.92%319007-24LLY270115P00810000
800 P13.00-4.41%31,80407-23LLY270115P00800000
790 P11.85-5.95%324207-24LLY270115P00790000
780 P11.50+3.23%251707-23LLY270115P00780000
770 P11.10+5.71%126607-23LLY270115P00770000
760 P9.73+1.88%226407-16LLY270115P00760000
750 P8.70-8.90%148307-24LLY270115P00750000
740 P8.95-1.10%145307-23LLY270115P00740000
730 P8.20-5.20%119907-23LLY270115P00730000
720 P7.50+20.97%143007-17LLY270115P00720000
710 P6.79+17.07%314207-23LLY270115P00710000
700 P6.57+5.12%11,25707-23LLY270115P00700000
690 P5.25-14.91%826707-24LLY270115P00690000
680 P5.86+18.62%11,18207-21LLY270115P00680000
670 P4.91+1.24%130507-10LLY270115P00670000
660 P4.75+6.74%170607-22LLY270115P00660000
640 P4.07+1.75%165407-23LLY270115P00640000
620 P4.40+27.54%11,00607-17LLY270115P00620000
600 P2.85-2.06%21,72507-23LLY270115P00600000
590 P4.06-2.87%221606-11LLY270115P00590000
580 P2.92-1.02%133007-17LLY270115P00580000
570 P3.65-59.85%11806-09LLY270115P00570000
560 P2.07-40.00%1116007-21LLY270115P00560000
550 P3.30+44.10%330707-20LLY270115P00550000
540 P3.22+68.59%27107-20LLY270115P00540000
530 P3.26+27.84%19606-11LLY270115P00530000
520 P4.09+51.48%411407-22LLY270115P00520000
510 P1.80-3.23%4621107-16LLY270115P00510000
500 P1.550.00%4054707-20LLY270115P00500000
490 P1.36-8.11%4641007-16LLY270115P00490000
480 P1.24+4.20%16010807-21LLY270115P00480000
470 P0.88-11.11%47306-30LLY270115P00470000
460 P0.98-65.85%187506-30LLY270115P00460000
450 P1.29+40.22%6613107-10LLY270115P00450000
440 P0.97-62.98%14606-17LLY270115P00440000
430 P1.74+17.57%217005-12LLY270115P00430000
420 P1.23-25.45%17106-12LLY270115P00420000
410 P1.48+22.31%404305-18LLY270115P00410000
400 P1.37-44.31%225507-07LLY270115P00400000
390 P0.82-7.87%518705-28LLY270115P00390000
380 P1.21-44.24%318305-14LLY270115P00380000
370 P1.77+14.19%2287304-27LLY270115P00370000
360 P0.25-64.29%121307-21LLY270115P00360000
350 P0.72+20.00%4019506-09LLY270115P00350000
340 P2.38-47.35%228907-09LLY270115P00340000
330 P0.31+29.17%1042707-09LLY270115P00330000
320 P0.29-19.44%142507-17LLY270115P00320000


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