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

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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,3603,4431964,681


LLY Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

LLY Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

LLY Mar 19, 2027 Exp. - Max Pain @ $1,040.00

Puts
Calls


LLY Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,840 C23.00+17.59%121307-17LLY270319C01840000
1,820 C00%0LLY270319C01820000
1,800 C00%0LLY270319C01800000
1,780 C27.98-27.32%11207-10LLY270319C01780000
1,760 C22.70-23.70%25507-20LLY270319C01760000
1,740 C31.53-22.89%2907-10LLY270319C01740000
1,720 C33.70+0.75%1013707-13LLY270319C01720000
1,700 C35.90+22.19%46807-24LLY270319C01700000
1,680 C38.15+21.30%43507-24LLY270319C01680000
1,660 C33.85-3.73%11107-22LLY270319C01660000
1,640 C48.93+35.92%365407-06LLY270319C01640000
1,620 C45.76-27.31%11207-10LLY270319C01620000
1,600 C50.00+1.42%24407-24LLY270319C01600000
1,580 C51.25+27.49%2156507-24LLY270319C01580000
1,560 C57.00-10.45%36207-24LLY270319C01560000
1,540 C60.49+41.23%13406-08LLY270319C01540000
1,520 C54.44+12.02%495807-20LLY270319C01520000
1,500 C66.17+15.48%224907-24LLY270319C01500000
1,480 C67.50+20.36%15507-16LLY270319C01480000
1,460 C63.57-15.91%1318507-15LLY270319C01460000
1,440 C76.70+11.97%220507-23LLY270319C01440000
1,420 C70.00-18.22%217007-16LLY270319C01420000
1,400 C72.32-5.24%724907-15LLY270319C01400000
1,380 C97.95+6.47%115607-24LLY270319C01380000
1,360 C104.60+4.54%446407-24LLY270319C01360000
1,340 C88.85-5.63%13107-15LLY270319C01340000
1,320 C117.80+8.92%14807-24LLY270319C01320000
1,300 C126.19+16.36%118507-24LLY270319C01300000
1,280 C117.70+2.35%36807-23LLY270319C01280000
1,260 C139.55+7.83%115707-24LLY270319C01260000
1,240 C130.05+3.58%37007-17LLY270319C01240000
1,220 C155.00+3.20%16107-24LLY270319C01220000
1,200 C166.31+7.30%232107-24LLY270319C01200000
1,180 C165.85+3.66%16807-23LLY270319C01180000
1,160 C181.80+13.13%211307-24LLY270319C01160000
1,140 C174.25+5.03%26907-22LLY270319C01140000
1,120 C207.67+16.54%23407-24LLY270319C01120000
1,100 C188.00-1.05%412207-20LLY270319C01100000
1,080 C221.83+18.09%12007-10LLY270319C01080000
1,070 C206.55-16.04%13007-14LLY270319C01070000
1,060 C198.15-4.74%23406-25LLY270319C01060000
1,050 C223.24+1.41%12407-22LLY270319C01050000
1,040 C224.45+7.06%106207-14LLY270319C01040000
1,030 C215.65-8.60%61406-25LLY270319C01030000
1,020 C264.15-8.07%13607-10LLY270319C01020000
1,010 C285.94+34.69%113106-26LLY270319C01010000
1,000 C256.57-1.32%16107-22LLY270319C01000000
990 C265.40-13.75%22307-20LLY270319C00990000
980 C270.10+24.18%45506-09LLY270319C00980000
970 C269.70-8.05%12007-22LLY270319C00970000
960 C279.70-8.21%21607-21LLY270319C00960000
950 C346.00+23.90%43106-29LLY270319C00950000
940 C298.20-5.33%201007-20LLY270319C00940000
930 C298.54+2.02%13207-21LLY270319C00930000
920 C290.78-2.09%11206-15LLY270319C00920000
910 C299.39-2.63%11607-15LLY270319C00910000
900 C339.50+5.93%506207-16LLY270319C00900000
890 C338.02+7.98%11206-05LLY270319C00890000
880 C373.08-1.75%22607-24LLY270319C00880000
870 C281.86+11.85%2806-01LLY270319C00870000
860 C353.63+48.90%25606-08LLY270319C00860000
850 C356.00+11.47%15607-14LLY270319C00850000
840 C252.28+26.22%1105-19LLY270319C00840000
830 C376.40-16.02%1207-14LLY270319C00830000
820 C380.52+5.70%3206-05LLY270319C00820000
810 C317.84+37.00%3305-22LLY270319C00810000
800 C379.65+18.64%81705-28LLY270319C00800000
790 C401.06+23.02%11406-12LLY270319C00790000
780 C426.00+25.79%2306-09LLY270319C00780000
770 C423.30+21.99%2906-12LLY270319C00770000
760 C247.50-6.29%1204-13LLY270319C00760000
750 C452.77+2.92%43706-10LLY270319C00750000
740 C292.590%1104-01LLY270319C00740000
730 C310.25+22.94%6905-06LLY270319C00730000
720 C265.55+6.14%1903-31LLY270319C00720000
710 C523.65+103.92%2507-06LLY270319C00710000
700 C487.94+0.76%31106-11LLY270319C00700000
690 C438.00-11.82%21106-22LLY270319C00690000
680 C572.95+15.09%22907-08LLY270319C00680000
670 C550.00+14.38%52006-26LLY270319C00670000
660 C562.76+1.16%2807-24LLY270319C00660000
640 C399.48+39.96%1305-15LLY270319C00640000
620 C404.96+4.30%1205-06LLY270319C00620000
600 C572.76+48.00%1406-10LLY270319C00600000
590 C00%0LLY270319C00590000
580 C00%0LLY270319C00580000
570 C00%0LLY270319C00570000
560 C605.20+85.05%1106-05LLY270319C00560000
550 C00%0LLY270319C00550000
540 C00%0LLY270319C00540000
530 C00%0LLY270319C00530000
520 C00%0LLY270319C00520000
500 C396.85-0.17%1204-27LLY270319C00500000
490 C00%0LLY270319C00490000
480 C414.420%1104-27LLY270319C00480000
470 C00%0LLY270319C00470000
460 C00%0LLY270319C00460000
450 C442.000%1104-24LLY270319C00450000
440 C00%0LLY270319C00440000
Puts
StrikePriceChangeVolOILastContract Name
1,840 P00%0LLY270319P01840000
1,820 P667.94+9.13%1107-14LLY270319P01820000
1,800 P00%0LLY270319P01800000
1,780 P573.830%3107-09LLY270319P01780000
1,760 P554.60+1.30%4407-09LLY270319P01760000
1,740 P630.83+8.36%1106-17LLY270319P01740000
1,720 P613.65+8.67%1106-17LLY270319P01720000
1,700 P00%0LLY270319P01700000
1,680 P548.00-0.75%1306-11LLY270319P01680000
1,660 P542.55+0.97%2106-25LLY270319P01660000
1,640 P00%0LLY270319P01640000
1,620 P436.00-13.69%4206-30LLY270319P01620000
1,600 P00%0LLY270319P01600000
1,580 P559.750%1105-19LLY270319P01580000
1,560 P640.50+12.12%1103-18LLY270319P01560000
1,540 P448.80-2.77%1105-28LLY270319P01540000
1,520 P452.10-0.70%1205-27LLY270319P01520000
1,500 P449.50-3.00%1205-22LLY270319P01500000
1,480 P331.60-28.50%2207-13LLY270319P01480000
1,460 P309.15-45.67%2106-26LLY270319P01460000
1,440 P449.75-0.74%1105-13LLY270319P01440000
1,420 P294.95+5.49%8507-17LLY270319P01420000
1,400 P262.16-40.23%2207-24LLY270319P01400000
1,380 P265.60-45.91%6307-17LLY270319P01380000
1,360 P246.95-38.26%2207-01LLY270319P01360000
1,340 P369.950%2105-05LLY270319P01340000
1,320 P225.800%2107-17LLY270319P01320000
1,300 P00%0LLY270319P01300000
1,280 P00%0LLY270319P01280000
1,260 P183.25-7.67%21007-23LLY270319P01260000
1,240 P168.65-0.65%11507-13LLY270319P01240000
1,220 P151.38-9.00%445307-24LLY270319P01220000
1,200 P161.60+0.91%37907-20LLY270319P01200000
1,180 P132.60-11.07%11507-24LLY270319P01180000
1,160 P133.55+1.56%22707-22LLY270319P01160000
1,140 P133.75+2.18%113507-15LLY270319P01140000
1,120 P109.55-7.59%23807-23LLY270319P01120000
1,100 P110.05+0.55%215107-21LLY270319P01100000
1,080 P91.75-8.60%117407-23LLY270319P01080000
1,070 P94.05+21.79%12207-20LLY270319P01070000
1,060 P92.90+6.78%14807-22LLY270319P01060000
1,050 P83.20+9.98%21807-17LLY270319P01050000
1,040 P77.20-7.88%18707-23LLY270319P01040000
1,030 P84.09+17.89%149207-15LLY270319P01030000
1,020 P74.60-2.99%23407-20LLY270319P01020000
1,010 P62.85-26.06%31707-02LLY270319P01010000
1,000 P68.55-7.24%15107-20LLY270319P01000000
990 P63.16-3.05%27107-21LLY270319P00990000
980 P52.60-15.02%16307-24LLY270319P00980000
970 P55.05-8.48%18507-23LLY270319P00970000
960 P52.15-3.96%34407-23LLY270319P00960000
950 P46.00-6.03%53007-24LLY270319P00950000
940 P47.55-6.86%24807-20LLY270319P00940000
930 P44.50-24.38%24407-23LLY270319P00930000
920 P55.85-1.15%25206-17LLY270319P00920000
910 P50.45-46.73%23906-05LLY270319P00910000
900 P40.30+10.41%243707-22LLY270319P00900000
890 P35.50-23.66%815606-26LLY270319P00890000
880 P31.63+0.22%419807-06LLY270319P00880000
870 P30.50+9.52%25607-23LLY270319P00870000
860 P36.70-0.22%26806-24LLY270319P00860000
850 P30.00-6.40%17107-14LLY270319P00850000
840 P26.75-7.92%13307-22LLY270319P00840000
830 P27.55-22.18%210307-20LLY270319P00830000
820 P23.80-6.92%14607-22LLY270319P00820000
810 P22.00+15.18%111407-23LLY270319P00810000
800 P18.63-7.17%131407-24LLY270319P00800000
790 P19.25-43.71%13107-01LLY270319P00790000
780 P16.02-17.51%218607-24LLY270319P00780000
770 P14.92-9.58%23207-24LLY270319P00770000
760 P15.10+0.33%364707-16LLY270319P00760000
750 P15.00-1.45%115107-23LLY270319P00750000
740 P14.15-1.74%15407-20LLY270319P00740000
730 P12.05-5.86%67406-30LLY270319P00730000
720 P11.60-0.43%19007-06LLY270319P00720000
710 P11.45-1.72%104007-23LLY270319P00710000
700 P8.70-2.79%118307-09LLY270319P00700000
690 P13.82-35.87%15005-29LLY270319P00690000
680 P11.15+30.87%12207-21LLY270319P00680000
670 P8.62+5.12%14607-20LLY270319P00670000
660 P7.81+1.69%15307-21LLY270319P00660000
640 P6.80+13.33%14507-10LLY270319P00640000
620 P5.35-7.76%122607-24LLY270319P00620000
600 P4.66-6.80%12407-24LLY270319P00600000
590 P12.30+13.36%106105-08LLY270319P00590000
580 P3.90-32.99%813607-06LLY270319P00580000
570 P6.02-42.94%1506-03LLY270319P00570000
560 P10.05-0.99%5905-04LLY270319P00560000
550 P3.00-67.91%22807-06LLY270319P00550000
540 P9.78-27.18%2305-01LLY270319P00540000
530 P00%0LLY270319P00530000
520 P3.43+10.29%11807-07LLY270319P00520000
500 P2.08-13.33%14607-24LLY270319P00500000
490 P2.36+7.76%3597307-23LLY270319P00490000
480 P00%0LLY270319P00480000
470 P2.66-6.34%101306-09LLY270319P00470000
460 P1.78-1.66%829307-14LLY270319P00460000
450 P2.03+35.33%1105707-17LLY270319P00450000
440 P1.83+10.91%10407-10LLY270319P00440000


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