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)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 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,3291,9491043,734


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

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

Puts
Calls

LLY Dec 17, 2027 Exp. - Max Pain @ $900.00

Puts
Calls


LLY Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,840 C74.55-9.97%4307-10LLY271217C01840000
1,820 C00%0LLY271217C01820000
1,800 C00%0LLY271217C01800000
1,780 C102.000%1107-07LLY271217C01780000
1,760 C81.28+7.67%12007-17LLY271217C01760000
1,740 C100.00+2.04%11006-30LLY271217C01740000
1,720 C86.630%2206-09LLY271217C01720000
1,700 C107.77+16.26%92006-30LLY271217C01700000
1,680 C97.800%2107-17LLY271217C01680000
1,660 C94.80-1.66%126107-22LLY271217C01660000
1,640 C47.95+16.10%183405-18LLY271217C01640000
1,620 C110.30-4.09%22907-17LLY271217C01620000
1,600 C116.70-15.74%1468107-10LLY271217C01600000
1,580 C108.33-17.93%13007-14LLY271217C01580000
1,560 C113.55+2.85%21206-10LLY271217C01560000
1,540 C124.70+139.81%2407-16LLY271217C01540000
1,520 C132.45-17.78%2807-17LLY271217C01520000
1,500 C154.30+3.81%35806-29LLY271217C01500000
1,480 C142.90+1.35%23607-17LLY271217C01480000
1,460 C165.75+208.95%1706-26LLY271217C01460000
1,440 C178.00+54.38%25906-30LLY271217C01440000
1,420 C162.00+14.96%21007-23LLY271217C01420000
1,400 C148.28-20.06%183807-15LLY271217C01400000
1,380 C170.20+7.17%22207-16LLY271217C01380000
1,360 C161.45+4.66%1018406-04LLY271217C01360000
1,340 C169.14-15.77%2507-14LLY271217C01340000
1,320 C175.88-22.14%2807-14LLY271217C01320000
1,300 C181.30-12.31%23907-14LLY271217C01300000
1,280 C210.25+12.16%25407-23LLY271217C01280000
1,260 C215.53+15.73%218306-11LLY271217C01260000
1,240 C234.15+13.55%32107-24LLY271217C01240000
1,220 C233.00-12.08%13407-20LLY271217C01220000
1,200 C247.95+2.00%117507-24LLY271217C01200000
1,180 C262.50+4.06%41607-24LLY271217C01180000
1,160 C261.36+7.49%211007-23LLY271217C01160000
1,140 C290.00-0.96%11307-02LLY271217C01140000
1,120 C256.75-14.42%12707-14LLY271217C01120000
1,100 C274.07+0.36%12907-22LLY271217C01100000
1,080 C227.14+49.39%22805-26LLY271217C01080000
1,070 C335.95+24.17%24506-30LLY271217C01070000
1,060 C230.00+48.82%11005-26LLY271217C01060000
1,050 C343.32-3.12%22207-02LLY271217C01050000
1,040 C309.73+31.37%72407-16LLY271217C01040000
1,030 C314.50+20.97%11207-23LLY271217C01030000
1,020 C320.53+6.84%713307-16LLY271217C01020000
1,010 C253.37+15.96%11306-02LLY271217C01010000
1,000 C330.25-13.85%28407-22LLY271217C01000000
990 C316.86+89.74%1505-28LLY271217C00990000
980 C347.98-0.35%12307-17LLY271217C00980000
970 C382.93+61.51%1806-26LLY271217C00970000
960 C147.42-19.25%12004-29LLY271217C00960000
950 C392.00-0.51%11807-10LLY271217C00950000
940 C348.02+3.73%11006-10LLY271217C00940000
930 C411.98-0.73%11707-09LLY271217C00930000
920 C392.78+1.90%11107-17LLY271217C00920000
910 C400.00+134.54%11707-01LLY271217C00910000
900 C421.20+12.17%615807-24LLY271217C00900000
890 C185.95-14.21%31304-27LLY271217C00890000
880 C264.25+17.42%1905-06LLY271217C00880000
870 C198.40-45.34%21804-24LLY271217C00870000
860 C370.10-3.87%11606-22LLY271217C00860000
850 C249.50+32.01%11504-30LLY271217C00850000
840 C199.70-26.31%21904-28LLY271217C00840000
830 C470.00+41.14%111207-10LLY271217C00830000
820 C490.75+107.07%1406-29LLY271217C00820000
810 C421.75+19.18%11206-11LLY271217C00810000
800 C505.20+36.17%12106-29LLY271217C00800000
790 C233.85-27.54%1404-24LLY271217C00790000
780 C398.27+100.65%81001-23LLY271217C00780000
770 C257.27-3.19%4703-27LLY271217C00770000
760 C478.36+76.52%183907-20LLY271217C00760000
750 C269.85-10.09%34903-27LLY271217C00750000
740 C410.50-9.83%1312-15LLY271217C00740000
730 C364.30-5.01%101203-05LLY271217C00730000
720 C254.90-37.52%21004-29LLY271217C00720000
710 C234.31-1.45%1310-28LLY271217C00710000
700 C551.62-3.31%11107-13LLY271217C00700000
690 C586.00+27.14%1207-08LLY271217C00690000
680 C419.00+1.37%1405-20LLY271217C00680000
670 C421.57-4.94%7902-18LLY271217C00670000
660 C488.80+17.25%2606-01LLY271217C00660000
640 C434.69+38.72%11005-15LLY271217C00640000
620 C361.30-26.16%2104-16LLY271217C00620000
600 C479.75+23.81%3412-04LLY271217C00600000
590 C332.50+24.85%1110-08LLY271217C00590000
580 C00%0LLY271217C00580000
570 C00%0LLY271217C00570000
560 C452.45-22.99%2604-01LLY271217C00560000
550 C553.20+60.12%2302-06LLY271217C00550000
540 C410.80+2.96%1111-04LLY271217C00540000
530 C00%0LLY271217C00530000
520 C608.98+2.47%1305-27LLY271217C00520000
510 C00%0LLY271217C00510000
500 C537.09+3.41%1305-13LLY271217C00500000
490 C00%0LLY271217C00490000
480 C00%0LLY271217C00480000
470 C00%0LLY271217C00470000
460 C00%0LLY271217C00460000
450 C783.14+19.11%11307-01LLY271217C00450000
440 C00%0LLY271217C00440000
430 C00%0LLY271217C00430000
420 C587.00+19.43%2305-11LLY271217C00420000
410 C00%0LLY271217C00410000
400 C00%0LLY271217C00400000
390 C00%0LLY271217C00390000
380 C694.00+0.73%1102-24LLY271217C00380000
370 C683.50+0.07%11502-27LLY271217C00370000
360 C782.75+8.26%2405-28LLY271217C00360000
Puts
StrikePriceChangeVolOILastContract Name
1,840 P00%0LLY271217P01840000
1,820 P00%0LLY271217P01820000
1,800 P00%0LLY271217P01800000
1,780 P00%0LLY271217P01780000
1,760 P567.00-0.35%1207-09LLY271217P01760000
1,740 P00%0LLY271217P01740000
1,720 P550.950%2106-30LLY271217P01720000
1,700 P00%0LLY271217P01700000
1,680 P00%0LLY271217P01680000
1,660 P552.00-0.33%1306-04LLY271217P01660000
1,640 P705.31+5.32%1104-10LLY271217P01640000
1,620 P606.25-1.74%1205-21LLY271217P01620000
1,600 P720.75+6.87%1104-24LLY271217P01600000
1,580 P424.40-39.51%7607-08LLY271217P01580000
1,560 P684.30+12.78%1104-24LLY271217P01560000
1,540 P402.00-41.80%1106-29LLY271217P01540000
1,520 P560.87-4.19%1205-01LLY271217P01520000
1,500 P00%0LLY271217P01500000
1,480 P570.000%1103-25LLY271217P01480000
1,460 P534.000%1104-01LLY271217P01460000
1,440 P00%0LLY271217P01440000
1,420 P00%0LLY271217P01420000
1,400 P348.05-6.48%21106-05LLY271217P01400000
1,380 P361.75-0.12%3405-27LLY271217P01380000
1,360 P346.15-1.10%2305-27LLY271217P01360000
1,340 P364.100%2102-24LLY271217P01340000
1,320 P00%0LLY271217P01320000
1,300 P00%0LLY271217P01300000
1,280 P342.800%1105-06LLY271217P01280000
1,260 P227.67-7.06%6707-24LLY271217P01260000
1,240 P204.07-35.63%1407-07LLY271217P01240000
1,220 P213.35+6.00%21207-17LLY271217P01220000
1,200 P187.72-2.48%23907-02LLY271217P01200000
1,180 P197.77-1.11%1106-26LLY271217P01180000
1,160 P181.10+8.44%2607-17LLY271217P01160000
1,140 P191.05+0.20%2706-16LLY271217P01140000
1,120 P188.95+4.20%21406-18LLY271217P01120000
1,100 P161.10+10.94%23207-14LLY271217P01100000
1,080 P145.00-0.34%18307-23LLY271217P01080000
1,070 P149.50+16.68%21107-15LLY271217P01070000
1,060 P125.00-13.10%11506-29LLY271217P01060000
1,050 P132.25-1.67%11907-23LLY271217P01050000
1,040 P132.75-3.96%21007-20LLY271217P01040000
1,030 P141.60-26.35%101005-29LLY271217P01030000
1,020 P119.65-5.36%2907-20LLY271217P01020000
1,010 P125.77-3.18%1306-25LLY271217P01010000
1,000 P107.55+7.55%204007-13LLY271217P01000000
990 P121.57+7.58%1706-17LLY271217P00990000
980 P93.87-7.50%62507-02LLY271217P00980000
970 P111.21+4.92%12406-12LLY271217P00970000
960 P109.70+6.66%11806-17LLY271217P00960000
950 P91.53+5.82%17507-01LLY271217P00950000
940 P90.37-9.63%11607-20LLY271217P00940000
930 P97.00+5.09%72006-24LLY271217P00930000
920 P95.95+1.85%62806-23LLY271217P00920000
910 P80.37+1.67%1907-20LLY271217P00910000
900 P80.00+0.95%212007-20LLY271217P00900000
890 P80.00-6.98%12406-09LLY271217P00890000
880 P70.89-6.11%43307-16LLY271217P00880000
870 P75.00-12.08%13206-05LLY271217P00870000
860 P66.00-11.17%14907-10LLY271217P00860000
850 P71.21+1.29%108006-23LLY271217P00850000
840 P92.17-21.19%1605-14LLY271217P00840000
830 P61.92-4.44%11906-05LLY271217P00830000
820 P54.17-8.68%12106-26LLY271217P00820000
810 P62.09-5.74%21405-28LLY271217P00810000
800 P49.65+6.55%225407-23LLY271217P00800000
790 P50.95-1.26%73807-22LLY271217P00790000
780 P77.55-22.90%2805-08LLY271217P00780000
770 P83.06-14.44%1604-30LLY271217P00770000
760 P91.10-5.05%26304-21LLY271217P00760000
750 P36.00-20.44%59506-30LLY271217P00750000
740 P43.42-9.54%22006-04LLY271217P00740000
730 P40.96+1.14%102606-23LLY271217P00730000
720 P60.10-23.39%21205-08LLY271217P00720000
710 P34.60+0.14%21506-24LLY271217P00710000
700 P28.82+2.93%314707-13LLY271217P00700000
690 P26.50-48.35%101906-29LLY271217P00690000
680 P23.80-23.74%11807-07LLY271217P00680000
670 P23.70-38.44%3407-16LLY271217P00670000
660 P25.22+7.78%13807-23LLY271217P00660000
640 P22.45+12.03%11907-23LLY271217P00640000
620 P21.40-34.76%141806-22LLY271217P00620000
600 P15.00-3.66%514607-10LLY271217P00600000
590 P16.63+17.86%11707-22LLY271217P00590000
580 P29.45+1.20%11103-13LLY271217P00580000
570 P13.25-45.02%21107-06LLY271217P00570000
560 P12.55-8.53%13407-24LLY271217P00560000
550 P20.45-4.88%13605-19LLY271217P00550000
540 P26.50-23.08%21204-17LLY271217P00540000
530 P25.20-3.56%121104-10LLY271217P00530000
520 P17.70-2.48%17305-12LLY271217P00520000
510 P22.05-15.68%2204-01LLY271217P00510000
500 P6.64+1.07%83407-10LLY271217P00500000
490 P20.50+3.90%43204-24LLY271217P00490000
480 P6.95+17.00%11307-13LLY271217P00480000
470 P4.99-31.92%42307-09LLY271217P00470000
460 P4.74-12.22%262007-09LLY271217P00460000
450 P6.88-2.96%114006-15LLY271217P00450000
440 P5.03+32.37%155007-10LLY271217P00440000
430 P3.65-33.03%5017107-10LLY271217P00430000
420 P6.43+43.53%73206-10LLY271217P00420000
410 P2.71-42.71%44607-09LLY271217P00410000
400 P2.13-57.74%13007-10LLY271217P00400000
390 P3.05-18.23%1339207-24LLY271217P00390000
380 P4.27-13.21%316107-17LLY271217P00380000
370 P6.50+61.69%118607-17LLY271217P00370000
360 P2.89-8.83%2537107-21LLY271217P00360000


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