Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,1673,7403655,730


LLY Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

LLY Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

LLY Jan 21, 2028 Exp. - Max Pain @ $950.00

Puts
Calls


LLY Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,840 C86.30+5.24%82307-24LLY280121C01840000
1,820 C73.65-12.32%301707-16LLY280121C01820000
1,800 C80.000%1107-20LLY280121C01800000
1,780 C104.90-4.99%1107-08LLY280121C01780000
1,770 C91.14-10.86%11107-10LLY280121C01770000
1,760 C00%0LLY280121C01760000
1,740 C109.500%4406-29LLY280121C01740000
1,720 C101.000%1107-17LLY280121C01720000
1,700 C103.00+14.56%15607-23LLY280121C01700000
1,680 C106.50-10.95%1707-17LLY280121C01680000
1,660 C111.20-3.30%322207-10LLY280121C01660000
1,640 C130.25+69.49%44407-01LLY280121C01640000
1,620 C119.31-3.55%22607-23LLY280121C01620000
1,600 C123.50+7.39%729507-23LLY280121C01600000
1,580 C115.81-20.56%211307-22LLY280121C01580000
1,560 C121.00-10.80%23307-21LLY280121C01560000
1,540 C155.00-5.60%11207-08LLY280121C01540000
1,520 C161.25-1.31%39207-08LLY280121C01520000
1,500 C155.17+14.94%1151407-24LLY280121C01500000
1,480 C155.00+15.67%18907-23LLY280121C01480000
1,460 C158.92+7.38%10522607-23LLY280121C01460000
1,440 C182.96+166.01%83907-01LLY280121C01440000
1,420 C145.50+16.34%75106-15LLY280121C01420000
1,400 C185.35+14.52%2124907-24LLY280121C01400000
1,380 C188.10+11.10%13807-24LLY280121C01380000
1,360 C182.51-16.66%110607-16LLY280121C01360000
1,340 C197.40-13.04%27307-23LLY280121C01340000
1,320 C203.29+8.19%928407-23LLY280121C01320000
1,300 C221.73+5.36%1172407-24LLY280121C01300000
1,280 C226.75+3.59%15507-24LLY280121C01280000
1,260 C218.55-15.27%24807-22LLY280121C01260000
1,240 C242.40+7.07%35807-24LLY280121C01240000
1,220 C256.85+5.91%24107-24LLY280121C01220000
1,200 C264.23+4.90%318707-24LLY280121C01200000
1,180 C272.78+9.46%13007-24LLY280121C01180000
1,160 C281.00+3.34%14207-24LLY280121C01160000
1,140 C260.00-7.47%16307-22LLY280121C01140000
1,120 C291.55+5.18%15207-23LLY280121C01120000
1,100 C306.12+9.41%1143707-24LLY280121C01100000
1,080 C289.65-5.70%22007-22LLY280121C01080000
1,070 C294.60+15.53%21707-22LLY280121C01070000
1,060 C302.90+4.64%81507-21LLY280121C01060000
1,050 C320.00-6.11%222107-17LLY280121C01050000
1,040 C312.22+17.49%20423807-21LLY280121C01040000
1,030 C380.00+4.97%14507-08LLY280121C01030000
1,020 C330.00-4.51%15407-23LLY280121C01020000
1,010 C354.90+10.49%12007-01LLY280121C01010000
1,000 C336.62+0.74%552307-22LLY280121C01000000
990 C351.55-6.77%11007-16LLY280121C00990000
980 C382.93-0.03%12507-06LLY280121C00980000
970 C409.00+7.84%41607-07LLY280121C00970000
960 C342.95+4.87%22406-25LLY280121C00960000
950 C363.93-2.43%25107-21LLY280121C00950000
940 C355.90+55.67%126905-28LLY280121C00940000
930 C314.57+22.41%81805-27LLY280121C00930000
920 C416.00-4.15%15007-10LLY280121C00920000
910 C410.81+6.54%13307-23LLY280121C00910000
900 C390.00-2.50%18807-23LLY280121C00900000
890 C448.55+31.93%12006-29LLY280121C00890000
880 C451.50+19.10%12407-02LLY280121C00880000
870 C415.22+6.88%1706-08LLY280121C00870000
860 C395.03-0.12%12606-15LLY280121C00860000
850 C465.30+16.03%35006-26LLY280121C00850000
840 C390.00+11.35%12206-23LLY280121C00840000
830 C440.75+1.68%11907-22LLY280121C00830000
820 C447.90-9.33%41607-21LLY280121C00820000
810 C359.21-2.34%31505-22LLY280121C00810000
800 C487.50+0.70%29307-24LLY280121C00800000
790 C423.90+21.11%11106-22LLY280121C00790000
780 C429.15+16.62%11706-22LLY280121C00780000
770 C342.00-7.57%1603-06LLY280121C00770000
760 C484.34+9.27%183607-20LLY280121C00760000
750 C520.45-3.80%12807-13LLY280121C00750000
740 C315.48+0.15%1404-08LLY280121C00740000
730 C531.04+64.68%11307-10LLY280121C00730000
720 C369.70+16.64%53005-12LLY280121C00720000
710 C446.98+16.55%11506-02LLY280121C00710000
700 C600.18+2.43%12107-08LLY280121C00700000
690 C421.49+1.08%1405-21LLY280121C00690000
680 C612.29+5.20%12207-08LLY280121C00680000
670 C590.00+33.08%101107-02LLY280121C00670000
660 C608.00+34.81%21006-26LLY280121C00660000
650 C552.02+45.27%11105-28LLY280121C00650000
640 C385.32+1.12%101305-08LLY280121C00640000
630 C394.00-3.67%63205-08LLY280121C00630000
620 C625.00+58.53%12406-30LLY280121C00620000
600 C584.27+81.45%11005-28LLY280121C00600000
590 C687.43+86.42%1907-07LLY280121C00590000
580 C242.00+2.11%1109-26LLY280121C00580000
570 C531.43+50.40%2101-16LLY280121C00570000
560 C496.09+28.52%12505-15LLY280121C00560000
550 C600.00-4.76%12206-18LLY280121C00550000
540 C595.00+40.33%12105-29LLY280121C00540000
530 C441.53+0.49%2403-25LLY280121C00530000
520 C594.31+6.13%12105-26LLY280121C00520000
510 C552.00+2.78%1105-19LLY280121C00510000
500 C725.00+5.07%26007-13LLY280121C00500000
490 C638.40+0.61%1101-22LLY280121C00490000
480 C00%0LLY280121C00480000
470 C651.50+3.95%1112-29LLY280121C00470000
460 C490.53+3.02%201203-31LLY280121C00460000
450 C454.40-10.29%8504-28LLY280121C00450000
440 C652.13+10.96%1212-15LLY280121C00440000
430 C470.150%2104-28LLY280121C00430000
420 C00%0LLY280121C00420000
410 C630.45+40.59%1105-13LLY280121C00410000
400 C584.00+3.55%1404-08LLY280121C00400000
390 C599.00+5.27%1305-01LLY280121C00390000
380 C779.00+0.13%11206-25LLY280121C00380000
370 C870.09+0.91%81007-08LLY280121C00370000
360 C815.30-7.14%217907-14LLY280121C00360000
Puts
StrikePriceChangeVolOILastContract Name
1,840 P684.450%9807-17LLY280121P01840000
1,820 P00%0LLY280121P01820000
1,800 P645.55+7.23%1207-17LLY280121P01800000
1,780 P631.350%2007-17LLY280121P01780000
1,770 P592.00-1.47%4907-01LLY280121P01770000
1,760 P00%0LLY280121P01760000
1,740 P00%0LLY280121P01740000
1,720 P00%0LLY280121P01720000
1,700 P563.75-0.75%1607-21LLY280121P01700000
1,680 P00%0LLY280121P01680000
1,660 P556.00+3.15%1606-25LLY280121P01660000
1,640 P771.67+4.91%1104-27LLY280121P01640000
1,620 P724.00+3.93%1204-21LLY280121P01620000
1,600 P525.09-28.28%101105-28LLY280121P01600000
1,580 P729.00+3.99%1104-29LLY280121P01580000
1,560 P443.75+7.47%1307-16LLY280121P01560000
1,540 P580.12-3.74%1305-01LLY280121P01540000
1,520 P557.00-5.34%1205-01LLY280121P01520000
1,500 P601.00-7.57%1104-30LLY280121P01500000
1,480 P416.750%2206-15LLY280121P01480000
1,460 P384.00+6.58%111607-14LLY280121P01460000
1,440 P380.700%3306-25LLY280121P01440000
1,420 P364.150%2206-25LLY280121P01420000
1,400 P00%0LLY280121P01400000
1,380 P314.30-6.67%6807-17LLY280121P01380000
1,360 P317.090%1106-08LLY280121P01360000
1,340 P277.10-9.67%1406-29LLY280121P01340000
1,320 P294.250%3306-25LLY280121P01320000
1,300 P290.30-5.61%21606-25LLY280121P01300000
1,280 P350.75+2.56%1112-10LLY280121P01280000
1,260 P264.15-23.78%2106-25LLY280121P01260000
1,240 P236.95+10.04%6607-20LLY280121P01240000
1,220 P213.35+4.15%303307-13LLY280121P01220000
1,200 P200.32-2.04%211407-24LLY280121P01200000
1,180 P189.53-2.79%1507-24LLY280121P01180000
1,160 P180.17-3.29%11707-24LLY280121P01160000
1,140 P188.00+11.57%17107-15LLY280121P01140000
1,120 P178.85-5.60%42506-25LLY280121P01120000
1,100 P148.00-4.14%16007-02LLY280121P01100000
1,080 P144.18+5.11%23007-06LLY280121P01080000
1,070 P147.53+5.45%1807-20LLY280121P01070000
1,060 P146.87+4.70%1216307-22LLY280121P01060000
1,050 P126.00-13.16%17506-29LLY280121P01050000
1,040 P122.45-14.73%11606-29LLY280121P01040000
1,030 P139.85-4.23%204006-16LLY280121P01030000
1,020 P116.98-9.49%11606-30LLY280121P01020000
1,010 P121.55-6.03%21407-21LLY280121P01010000
1,000 P118.30+1.98%1022407-21LLY280121P01000000
990 P101.05-20.43%153206-29LLY280121P00990000
980 P112.95+14.15%11407-14LLY280121P00980000
970 P110.95-4.59%11006-25LLY280121P00970000
960 P115.65-5.64%1806-22LLY280121P00960000
950 P94.50-3.08%324807-23LLY280121P00950000
940 P87.50-12.50%62907-02LLY280121P00940000
930 P104.34-7.46%1806-22LLY280121P00930000
920 P88.10-2.81%15907-21LLY280121P00920000
910 P75.30-17.25%106107-07LLY280121P00910000
900 P83.05+0.97%4035707-22LLY280121P00900000
890 P81.70-5.03%22006-11LLY280121P00890000
880 P106.60-13.51%41205-20LLY280121P00880000
870 P66.96-15.32%12006-26LLY280121P00870000
860 P63.50+1.18%65107-02LLY280121P00860000
850 P68.40+1.32%413107-22LLY280121P00850000
840 P68.30-1.34%16807-15LLY280121P00840000
830 P61.20+13.86%113107-23LLY280121P00830000
820 P58.30-3.48%1117207-23LLY280121P00820000
810 P56.30+13.28%81507-23LLY280121P00810000
800 P54.40-4.73%114007-23LLY280121P00800000
790 P57.60-30.52%11106-16LLY280121P00790000
780 P112.30+5.20%87204-29LLY280121P00780000
770 P42.45-25.98%21406-29LLY280121P00770000
760 P50.00-45.53%12006-22LLY280121P00760000
750 P44.10+19.61%2057907-14LLY280121P00750000
740 P38.45-25.63%2633407-06LLY280121P00740000
730 P48.30-18.95%2405-26LLY280121P00730000
720 P39.50-14.52%39806-11LLY280121P00720000
710 P34.25-14.16%19207-20LLY280121P00710000
700 P28.50-1.21%214307-08LLY280121P00700000
690 P29.20-16.57%14006-26LLY280121P00690000
680 P27.80-13.93%11207-10LLY280121P00680000
670 P25.65-8.62%11507-02LLY280121P00670000
660 P28.95-14.20%1706-08LLY280121P00660000
650 P21.22-4.93%24007-09LLY280121P00650000
640 P25.25-7.85%1606-25LLY280121P00640000
630 P35.24-6.28%12905-19LLY280121P00630000
620 P26.30-1.68%201405-27LLY280121P00620000
600 P17.80+2.30%33507-06LLY280121P00600000
590 P18.33+17.80%11007-22LLY280121P00590000
580 P18.65-32.55%14105-28LLY280121P00580000
570 P16.90+16.55%121407-22LLY280121P00570000
560 P26.30-16.77%14205-01LLY280121P00560000
550 P13.78-55.26%12307-17LLY280121P00550000
540 P12.50+15.74%12907-24LLY280121P00540000
530 P19.85-31.90%109505-07LLY280121P00530000
520 P12.00+10.09%15207-17LLY280121P00520000
510 P10.00-40.30%2107-10LLY280121P00510000
500 P7.66+2.41%812007-10LLY280121P00500000
490 P15.53-26.95%21305-08LLY280121P00490000
480 P7.50+9.33%11107-10LLY280121P00480000
470 P5.83-57.13%41107-09LLY280121P00470000
460 P5.54-26.43%262307-09LLY280121P00460000
450 P7.14+5.78%11207-14LLY280121P00450000
440 P4.47-38.09%125207-09LLY280121P00440000
430 P6.30+46.51%616707-23LLY280121P00430000
420 P7.05+39.60%74006-10LLY280121P00420000
410 P3.35-37.50%45907-09LLY280121P00410000
400 P4.60+19.17%32907-06LLY280121P00400000
390 P3.53-17.52%1238707-24LLY280121P00390000
380 P4.78-12.77%315907-17LLY280121P00380000
370 P6.96+54.67%316107-17LLY280121P00370000
360 P3.36+2.75%236407-23LLY280121P00360000


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