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

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 Sep 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6301,326581,142


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

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

Puts
Calls

LLY Sep 17, 2027 Exp. - Max Pain @ $1,020.00

Puts
Calls


LLY Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,840 C56.850%1107-10LLY270917C01840000
1,820 C00%0LLY270917C01820000
1,800 C00%0LLY270917C01800000
1,780 C79.050%2107-07LLY270917C01780000
1,760 C68.00-17.27%11807-10LLY270917C01760000
1,740 C67.35+30.27%2507-17LLY270917C01740000
1,720 C00%0LLY270917C01720000
1,700 C80.00+18.15%11007-24LLY270917C01700000
1,680 C96.00-2.71%1807-08LLY270917C01680000
1,660 C71.26-11.37%115107-14LLY270917C01660000
1,640 C80.40-22.05%65207-16LLY270917C01640000
1,620 C108.07+3.91%13507-08LLY270917C01620000
1,600 C83.00-13.03%1018707-14LLY270917C01600000
1,580 C95.15-13.50%222207-17LLY270917C01580000
1,560 C102.75+172.98%31506-08LLY270917C01560000
1,540 C96.95+7.78%11907-22LLY270917C01540000
1,520 C109.97-10.99%111207-17LLY270917C01520000
1,500 C97.00-27.58%28607-14LLY270917C01500000
1,480 C118.85-1.82%29007-16LLY270917C01480000
1,460 C123.80-9.06%63407-17LLY270917C01460000
1,440 C137.56+4.69%12207-24LLY270917C01440000
1,420 C124.22+4.04%204107-15LLY270917C01420000
1,400 C138.60+6.62%22907-16LLY270917C01400000
1,380 C150.70-15.69%103907-10LLY270917C01380000
1,360 C155.03+1.83%11407-17LLY270917C01360000
1,340 C139.22-21.34%32507-15LLY270917C01340000
1,320 C169.40-7.23%23407-23LLY270917C01320000
1,300 C173.81+10.01%414007-23LLY270917C01300000
1,280 C173.95+2.32%13007-20LLY270917C01280000
1,260 C181.45+2.17%11707-20LLY270917C01260000
1,240 C181.30-4.23%32707-21LLY270917C01240000
1,220 C206.54+83.51%12006-08LLY270917C01220000
1,200 C192.05-3.82%14207-15LLY270917C01200000
1,180 C236.18+4.93%122507-24LLY270917C01180000
1,160 C243.45+4.04%42307-24LLY270917C01160000
1,140 C247.00-7.05%34407-10LLY270917C01140000
1,120 C265.56+3.26%102607-24LLY270917C01120000
1,100 C249.20+17.13%23006-26LLY270917C01100000
1,080 C272.13-0.32%627007-23LLY270917C01080000
1,060 C261.70+2.63%1607-14LLY270917C01060000
1,040 C294.08+58.11%626307-23LLY270917C01040000
1,020 C313.60-6.16%211007-13LLY270917C01020000
1,000 C320.10+7.01%45807-23LLY270917C01000000
980 C358.00+6.90%17007-02LLY270917C00980000
960 C348.77+11.20%21107-01LLY270917C00960000
940 C375.00+5.91%11807-24LLY270917C00940000
920 C355.00+4.11%11407-21LLY270917C00920000
900 C353.00-3.29%21107-15LLY270917C00900000
880 C396.00-7.91%2907-17LLY270917C00880000
860 C398.25+65.39%2307-20LLY270917C00860000
840 C389.59+14.44%2406-05LLY270917C00840000
820 C363.97+38.31%2006-18LLY270917C00820000
800 C247.14+7.91%10704-30LLY270917C00800000
780 C308.69-11.87%2405-12LLY270917C00780000
760 C447.20+34.25%1207-15LLY270917C00760000
740 C00%0LLY270917C00740000
720 C540.000%1107-10LLY270917C00720000
700 C548.54+8.76%2807-24LLY270917C00700000
680 C262.030%2004-29LLY270917C00680000
660 C00%0LLY270917C00660000
640 C408.00-0.07%1205-11LLY270917C00640000
620 C337.750%2104-15LLY270917C00620000
600 C00%0LLY270917C00600000
580 C00%0LLY270917C00580000
560 C00%0LLY270917C00560000
540 C00%0LLY270917C00540000
520 C617.00+15.76%1202-04LLY270917C00520000
500 C423.75+1.15%2704-27LLY270917C00500000
490 C431.950%2104-27LLY270917C00490000
480 C00%0LLY270917C00480000
470 C00%0LLY270917C00470000
460 C00%0LLY270917C00460000
450 C00%0LLY270917C00450000
440 C00%0LLY270917C00440000
Puts
StrikePriceChangeVolOILastContract Name
1,840 P00%0LLY270917P01840000
1,820 P00%0LLY270917P01820000
1,800 P00%0LLY270917P01800000
1,780 P00%0LLY270917P01780000
1,760 P643.19+0.50%2106-25LLY270917P01760000
1,740 P625.07+0.66%2406-25LLY270917P01740000
1,720 P622.91-1.13%1106-22LLY270917P01720000
1,700 P524.50-17.01%221006-30LLY270917P01700000
1,680 P548.85-2.87%1106-08LLY270917P01680000
1,660 P00%0LLY270917P01660000
1,640 P572.250%1102-04LLY270917P01640000
1,620 P446.50-19.40%3407-08LLY270917P01620000
1,600 P548.80-6.34%1105-22LLY270917P01600000
1,580 P587.15-3.75%1205-13LLY270917P01580000
1,560 P568.25-1.00%1305-13LLY270917P01560000
1,540 P487.38-14.79%1105-26LLY270917P01540000
1,520 P557.00-0.93%1205-05LLY270917P01520000
1,500 P572.00-0.69%1104-14LLY270917P01500000
1,480 P00%0LLY270917P01480000
1,460 P547.90+1.28%2104-22LLY270917P01460000
1,440 P338.900%6307-17LLY270917P01440000
1,420 P00%0LLY270917P01420000
1,400 P322.80+6.25%2207-14LLY270917P01400000
1,380 P00%0LLY270917P01380000
1,360 P00%0LLY270917P01360000
1,340 P295.10-9.49%2206-05LLY270917P01340000
1,320 P00%0LLY270917P01320000
1,300 P244.85-30.35%2107-17LLY270917P01300000
1,280 P246.650%2006-08LLY270917P01280000
1,260 P335.750%4205-04LLY270917P01260000
1,240 P209.20-34.58%2307-17LLY270917P01240000
1,220 P200.100%6107-16LLY270917P01220000
1,200 P188.95+9.39%61107-16LLY270917P01200000
1,180 P187.96+7.44%101307-21LLY270917P01180000
1,160 P146.15-22.29%2406-29LLY270917P01160000
1,140 P164.65-9.01%2407-20LLY270917P01140000
1,120 P148.35+3.96%2207-20LLY270917P01120000
1,100 P141.95-12.30%2607-22LLY270917P01100000
1,080 P128.75-20.03%8907-17LLY270917P01080000
1,060 P111.77-2.92%812107-02LLY270917P01060000
1,040 P111.85+11.46%22107-16LLY270917P01040000
1,020 P105.61+13.10%64107-17LLY270917P01020000
1,000 P105.00+13.33%18907-15LLY270917P01000000
980 P88.70-7.58%12806-26LLY270917P00980000
960 P84.03-5.23%15407-17LLY270917P00960000
940 P73.00-10.45%414207-24LLY270917P00940000
920 P60.50-2.37%11907-08LLY270917P00920000
900 P73.00-2.99%11606-08LLY270917P00900000
880 P103.55-4.56%81505-11LLY270917P00880000
860 P51.42+7.13%17407-06LLY270917P00860000
840 P48.24-19.93%12106-26LLY270917P00840000
820 P46.75-15.15%107706-26LLY270917P00820000
800 P35.54-35.73%71907-07LLY270917P00800000
780 P43.50-36.96%10106-17LLY270917P00780000
760 P32.15-7.08%14107-16LLY270917P00760000
740 P26.17-20.70%71107-07LLY270917P00740000
720 P25.00-43.57%12106-26LLY270917P00720000
700 P19.25-7.63%38307-08LLY270917P00700000
680 P16.92-33.44%2907-08LLY270917P00680000
660 P18.54+20.39%1507-21LLY270917P00660000
640 P14.99+3.09%1607-10LLY270917P00640000
620 P13.30-48.85%5607-02LLY270917P00620000
600 P11.44-6.61%107707-07LLY270917P00600000
580 P28.00-0.88%2904-23LLY270917P00580000
560 P11.77-36.89%12106-04LLY270917P00560000
540 P10.20+0.59%71906-09LLY270917P00540000
520 P6.85+5.38%210807-13LLY270917P00520000
500 P7.00-57.19%12706-22LLY270917P00500000
490 P10.85-28.85%201105-05LLY270917P00490000
480 P5.45-6.84%1206-26LLY270917P00480000
470 P5.00-6.54%1206-26LLY270917P00470000
460 P12.54+2.79%3604-15LLY270917P00460000
450 P7.350%2105-05LLY270917P00450000
440 P6.750%2105-08LLY270917P00440000


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