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)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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,7314,79147611,218


LLY Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

LLY Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

LLY Jun 17, 2027 Exp. - Max Pain @ $830.00

Puts
Calls


LLY Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,840 C40.88+20.24%422407-24LLY270617C01840000
1,820 C50.470%4407-08LLY270617C01820000
1,800 C45.160%141407-24LLY270617C01800000
1,780 C44.65-15.99%1507-23LLY270617C01780000
1,760 C46.50-5.58%110707-23LLY270617C01760000
1,740 C51.40+4.05%14707-24LLY270617C01740000
1,720 C53.90+40.18%21707-01LLY270617C01720000
1,700 C56.96+16.72%26607-24LLY270617C01700000
1,680 C59.35-7.29%74007-10LLY270617C01680000
1,660 C60.55-18.41%120707-23LLY270617C01660000
1,640 C76.05+11.35%21407-08LLY270617C01640000
1,620 C74.25-8.40%13707-09LLY270617C01620000
1,600 C74.00+17.46%114107-24LLY270617C01600000
1,580 C63.50-17.96%14307-14LLY270617C01580000
1,560 C83.45-7.16%12007-24LLY270617C01560000
1,540 C87.75+11.08%14507-24LLY270617C01540000
1,520 C92.30+6.28%12407-24LLY270617C01520000
1,500 C97.05+18.05%113207-24LLY270617C01500000
1,480 C99.45+12.25%44707-24LLY270617C01480000
1,460 C103.00+12.95%49107-24LLY270617C01460000
1,440 C110.45+4.25%28207-24LLY270617C01440000
1,420 C113.20+4.81%1310407-24LLY270617C01420000
1,400 C119.05+1.67%820407-24LLY270617C01400000
1,380 C128.25+3.72%146507-24LLY270617C01380000
1,360 C134.89+4.08%17707-24LLY270617C01360000
1,350 C137.75+3.26%134207-24LLY270617C01350000
1,340 C141.15+3.98%35607-24LLY270617C01340000
1,330 C147.75+6.41%13507-24LLY270617C01330000
1,320 C129.85-6.18%21,08407-21LLY270617C01320000
1,310 C131.95-0.46%721307-22LLY270617C01310000
1,300 C150.46+11.08%336507-23LLY270617C01300000
1,290 C162.75+18.88%14407-24LLY270617C01290000
1,280 C155.63+12.37%10510907-23LLY270617C01280000
1,270 C142.90-21.12%11607-14LLY270617C01270000
1,260 C174.90+19.96%15007-24LLY270617C01260000
1,250 C153.68+2.73%37207-21LLY270617C01250000
1,240 C173.49+9.30%37007-20LLY270617C01240000
1,230 C187.75+19.24%17407-24LLY270617C01230000
1,220 C167.23+3.20%14607-22LLY270617C01220000
1,210 C194.00+12.28%115807-24LLY270617C01210000
1,200 C175.50-6.43%240007-21LLY270617C01200000
1,190 C183.50+8.13%232307-20LLY270617C01190000
1,180 C204.75+2.38%24107-24LLY270617C01180000
1,170 C213.60+3.50%12607-24LLY270617C01170000
1,160 C214.75+4.50%12507-24LLY270617C01160000
1,150 C214.19+12.73%17707-17LLY270617C01150000
1,140 C218.48+7.31%11,73107-23LLY270617C01140000
1,130 C176.00+3.87%42706-24LLY270617C01130000
1,120 C249.82+30.11%12907-02LLY270617C01120000
1,110 C221.00-6.06%32807-20LLY270617C01110000
1,100 C250.30+4.66%21,32607-24LLY270617C01100000
1,090 C225.00-21.70%3027207-14LLY270617C01090000
1,080 C283.81+7.39%11806-29LLY270617C01080000
1,070 C292.95+15.88%12907-02LLY270617C01070000
1,060 C279.02+23.38%11206-26LLY270617C01060000
1,050 C270.00+8.00%217607-23LLY270617C01050000
1,040 C298.35+24.31%124107-09LLY270617C01040000
1,030 C303.00+13.04%15706-29LLY270617C01030000
1,020 C273.35+5.55%512406-11LLY270617C01020000
1,010 C311.45+16.71%283506-26LLY270617C01010000
1,000 C305.60+8.18%129907-24LLY270617C01000000
990 C286.72-7.29%910207-21LLY270617C00990000
980 C289.00-3.84%16007-22LLY270617C00980000
970 C261.65+24.00%12706-24LLY270617C00970000
960 C305.15-5.91%232007-21LLY270617C00960000
950 C332.84+5.00%121007-23LLY270617C00950000
940 C250.55+30.63%215606-02LLY270617C00940000
930 C326.92-5.53%18807-20LLY270617C00930000
920 C354.20-1.23%112007-24LLY270617C00920000
910 C338.02+1.43%18307-22LLY270617C00910000
900 C378.23+2.22%751507-24LLY270617C00900000
890 C346.76-12.43%15407-14LLY270617C00890000
880 C363.42+6.78%15607-22LLY270617C00880000
870 C313.00-11.58%12805-29LLY270617C00870000
860 C371.00+9.55%12407-21LLY270617C00860000
850 C443.97+8.58%19506-29LLY270617C00850000
840 C161.70-9.44%13304-29LLY270617C00840000
830 C454.00+0.33%22,23807-08LLY270617C00830000
820 C467.73+34.67%17706-29LLY270617C00820000
810 C283.26+12.45%24805-14LLY270617C00810000
800 C420.00-2.22%132507-22LLY270617C00800000
790 C369.00-3.15%23106-03LLY270617C00790000
780 C429.79-11.18%28907-14LLY270617C00780000
770 C368.99-6.88%16406-01LLY270617C00770000
760 C445.00+9.08%57006-10LLY270617C00760000
750 C482.91-3.42%110007-23LLY270617C00750000
740 C295.00+14.79%15404-08LLY270617C00740000
730 C526.00+73.86%12107-08LLY270617C00730000
720 C537.00+54.07%19506-26LLY270617C00720000
710 C300.00+18.11%16604-30LLY270617C00710000
700 C499.50-4.86%110507-21LLY270617C00700000
690 C545.25+16.59%21606-26LLY270617C00690000
680 C544.81-6.47%52607-13LLY270617C00680000
670 C449.90-7.87%22512-01LLY270617C00670000
660 C590.00+100.68%53006-29LLY270617C00660000
650 C585.00+17.00%118806-26LLY270617C00650000
640 C557.00+5.09%18706-09LLY270617C00640000
630 C403.50+1.82%14605-06LLY270617C00630000
620 C409.28+22.54%11205-05LLY270617C00620000
610 C320.02-4.66%101504-24LLY270617C00610000
600 C644.57+11.90%14107-02LLY270617C00600000
590 C469.68-3.58%21012-05LLY270617C00590000
580 C532.00+42.40%1806-03LLY270617C00580000
570 C533.85+76.48%2311-21LLY270617C00570000
560 C274.45+63.83%2209-17LLY270617C00560000
550 C521.21-6.61%13201-27LLY270617C00550000
540 C537.38+12.68%1511-18LLY270617C00540000
530 C277.83+1.18%3709-16LLY270617C00530000
520 C361.74+26.28%1710-07LLY270617C00520000
510 C599.99+104.08%1401-13LLY270617C00510000
500 C582.15+2.13%12611-20LLY270617C00500000
490 C673.00+1.97%1506-05LLY270617C00490000
480 C649.50+195.43%1211-25LLY270617C00480000
470 C300.95+29.72%12909-02LLY270617C00470000
460 C326.25+23.10%2109-09LLY270617C00460000
450 C653.00+15.01%12005-27LLY270617C00450000
440 C656.49+27.27%61006-01LLY270617C00440000
430 C257.30+4.38%1908-12LLY270617C00430000
420 C441.07+23.12%1910-10LLY270617C00420000
410 C352.02-4.08%8805-22LLY270617C00410000
400 C660.53-1.71%24502-12LLY270617C00400000
390 C437.77+12.25%11010-20LLY270617C00390000
380 C355.250%6308-19LLY270617C00380000
370 C363.80+1.20%2208-19LLY270617C00370000
360 C507.95+59.40%1110-06LLY270617C00360000
350 C762.00+2.70%11202-04LLY270617C00350000
340 C637.06-17.34%31405-11LLY270617C00340000
330 C642.47+7.28%1305-04LLY270617C00330000
320 C734.75-0.98%2802-24LLY270617C00320000
Puts
StrikePriceChangeVolOILastContract Name
1,840 P635.600%1107-09LLY270617P01840000
1,820 P615.600%2107-09LLY270617P01820000
1,800 P613.250%1107-24LLY270617P01800000
1,780 P601.92-0.99%1107-24LLY270617P01780000
1,760 P584.70-2.47%1207-23LLY270617P01760000
1,740 P579.60-2.52%1107-17LLY270617P01740000
1,720 P534.96-4.29%2406-30LLY270617P01720000
1,700 P522.15-8.88%4406-30LLY270617P01700000
1,680 P553.00-0.45%1106-11LLY270617P01680000
1,660 P538.70-1.38%1106-04LLY270617P01660000
1,640 P481.75-11.43%2207-01LLY270617P01640000
1,620 P700.29+20.94%1203-18LLY270617P01620000
1,600 P570.50-3.14%1102-23LLY270617P01600000
1,580 P430.03-12.24%3307-01LLY270617P01580000
1,560 P386.30-6.69%2107-08LLY270617P01560000
1,540 P404.15+8.18%101007-17LLY270617P01540000
1,520 P377.75-1.00%2407-13LLY270617P01520000
1,500 P362.35-36.21%2507-13LLY270617P01500000
1,480 P380.75-31.52%2606-09LLY270617P01480000
1,460 P00%0LLY270617P01460000
1,440 P412.53-1.19%1112-19LLY270617P01440000
1,420 P301.900%2107-10LLY270617P01420000
1,400 P296.850%2107-17LLY270617P01400000
1,380 P294.150%2107-14LLY270617P01380000
1,360 P241.85-16.79%5707-07LLY270617P01360000
1,350 P236.25-16.81%4407-07LLY270617P01350000
1,340 P261.05-1.77%2307-22LLY270617P01340000
1,330 P556.050%2106-09LLY270617P01330000
1,320 P223.30+2.60%2407-09LLY270617P01320000
1,310 P222.20+5.11%2307-09LLY270617P01310000
1,300 P217.60-4.81%314907-24LLY270617P01300000
1,290 P209.65-3.30%3707-24LLY270617P01290000
1,280 P212.30-2.75%22507-23LLY270617P01280000
1,270 P197.70-4.35%41907-24LLY270617P01270000
1,260 P194.00-3.39%41807-24LLY270617P01260000
1,250 P195.00-6.07%14607-23LLY270617P01250000
1,240 P183.50-3.32%11407-24LLY270617P01240000
1,230 P183.55-2.60%34007-23LLY270617P01230000
1,220 P170.15-5.18%11507-24LLY270617P01220000
1,210 P172.45-4.83%11007-23LLY270617P01210000
1,200 P168.20-2.29%25607-23LLY270617P01200000
1,190 P162.70-2.28%2807-23LLY270617P01190000
1,180 P150.70-2.99%11307-24LLY270617P01180000
1,170 P151.65-5.19%31507-23LLY270617P01170000
1,160 P147.00-2.87%11307-23LLY270617P01160000
1,150 P146.45-0.37%141907-17LLY270617P01150000
1,140 P137.60+0.44%14307-23LLY270617P01140000
1,130 P133.10-1.99%1607-23LLY270617P01130000
1,120 P138.45+5.17%25907-20LLY270617P01120000
1,110 P123.95-4.76%14507-23LLY270617P01110000
1,100 P125.30+0.48%19507-22LLY270617P01100000
1,090 P104.68-12.77%31306-29LLY270617P01090000
1,080 P115.90+3.21%32407-21LLY270617P01080000
1,070 P109.00+12.34%192807-17LLY270617P01070000
1,060 P106.40+2.06%3021507-17LLY270617P01060000
1,050 P98.85-5.00%16107-23LLY270617P01050000
1,040 P94.20-2.59%5516907-23LLY270617P01040000
1,030 P94.15+14.08%43307-16LLY270617P01030000
1,020 P91.90+17.22%12907-20LLY270617P01020000
1,010 P80.10-11.88%28207-24LLY270617P01010000
1,000 P85.35+0.77%423607-22LLY270617P01000000
990 P79.70+0.82%24407-23LLY270617P00990000
980 P77.900.00%94907-22LLY270617P00980000
970 P67.05-24.24%22006-29LLY270617P00970000
960 P68.00-18.42%23006-26LLY270617P00960000
950 P67.06-4.88%14807-20LLY270617P00950000
940 P63.67+10.77%18207-21LLY270617P00940000
930 P61.05+15.25%22007-20LLY270617P00930000
920 P57.75+12.57%1312907-16LLY270617P00920000
910 P54.71-5.26%14307-22LLY270617P00910000
900 P51.89-0.21%229307-17LLY270617P00900000
890 P46.76-9.57%111007-24LLY270617P00890000
880 P47.20+5.95%106107-20LLY270617P00880000
870 P42.20-0.96%212007-13LLY270617P00870000
860 P39.50+3.95%113707-24LLY270617P00860000
850 P37.09-12.11%243307-24LLY270617P00850000
840 P35.30-9.02%15507-24LLY270617P00840000
830 P36.86-16.23%733007-20LLY270617P00830000
820 P34.00-22.37%20123907-20LLY270617P00820000
810 P32.90-16.71%45307-20LLY270617P00810000
800 P30.50-0.59%167707-20LLY270617P00800000
790 P28.95+6.43%55907-20LLY270617P00790000
780 P28.10+11.33%510107-23LLY270617P00780000
770 P31.09-22.29%16806-16LLY270617P00770000
760 P24.65-17.56%34307-23LLY270617P00760000
750 P21.65+2.85%2521507-06LLY270617P00750000
740 P19.70-5.29%11,75007-24LLY270617P00740000
730 P19.95+16.06%4719007-21LLY270617P00730000
720 P18.70-70.43%19707-21LLY270617P00720000
710 P23.20+7.91%16606-08LLY270617P00710000
700 P14.40-1.71%112907-08LLY270617P00700000
690 P11.15-29.30%19307-09LLY270617P00690000
680 P25.66-13.16%15005-21LLY270617P00680000
670 P12.78-1.31%213107-23LLY270617P00670000
660 P19.22-33.26%116605-26LLY270617P00660000
650 P12.60+22.93%312007-20LLY270617P00650000
640 P12.75-20.56%112206-10LLY270617P00640000
630 P12.56+26.87%12707-21LLY270617P00630000
620 P9.52-26.88%322207-17LLY270617P00620000
610 P9.60-13.51%16206-26LLY270617P00610000
600 P8.09-4.82%148107-21LLY270617P00600000
590 P7.49-9.43%124007-21LLY270617P00590000
580 P8.23-23.80%115806-26LLY270617P00580000
570 P6.40-1.54%12207-24LLY270617P00570000
560 P12.90-44.03%103705-12LLY270617P00560000
550 P5.80-3.33%17507-02LLY270617P00550000
540 P5.50-27.15%217007-06LLY270617P00540000
530 P5.20-50.48%23407-06LLY270617P00530000
520 P5.70-37.36%129106-05LLY270617P00520000
510 P14.60-39.17%51511-10LLY270617P00510000
500 P3.30-19.51%228407-08LLY270617P00500000
490 P7.85-1.26%204505-05LLY270617P00490000
480 P6.75-20.49%12405-15LLY270617P00480000
470 P13.00+98.47%31803-27LLY270617P00470000
460 P2.41-56.18%12007-13LLY270617P00460000
450 P3.90+8.64%8287805-29LLY270617P00450000
440 P2.21-76.64%42807-06LLY270617P00440000
430 P12.10+16.91%3410-17LLY270617P00430000
420 P6.35-32.45%1304-24LLY270617P00420000
410 P10.250%1109-17LLY270617P00410000
400 P2.60-11.86%210605-29LLY270617P00400000
390 P2.03-11.74%11606-15LLY270617P00390000
380 P2.80-16.91%5901-28LLY270617P00380000
370 P2.03+16.00%491906-10LLY270617P00370000
360 P1.15-12.21%25207-08LLY270617P00360000
350 P1.25-41.59%24707-01LLY270617P00350000
340 P1.19-38.97%212307-01LLY270617P00340000
330 P0.84-16.00%88706-23LLY270617P00330000
320 P0.91+7.06%34106-23LLY270617P00320000


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