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 3:11:05 PM EDT
1198.10USD+0.173%(+2.07)885,993
1140.08Bid   1198.48Ask   58.40Spread
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 16, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
209748


LLY Jun 16, 2028 Exp. - Volume by Strike
Puts
Calls

LLY Jun 16, 2028 Exp. - Open Interest by Strike

Puts
Calls

LLY Jun 16, 2028 Exp. - Max Pain @ $1,120.00

Puts
Calls


LLY Jun 16, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,760 C00%0LLY280616C01760000
1,740 C00%0LLY280616C01740000
1,720 C00%0LLY280616C01720000
1,700 C130.800%10407-16LLY280616C01700000
1,680 C00%0LLY280616C01680000
1,660 C00%0LLY280616C01660000
1,640 C142.400%2107-16LLY280616C01640000
1,620 C00%0LLY280616C01620000
1,600 C00%0LLY280616C01600000
1,580 C00%0LLY280616C01580000
1,560 C175.00+5.93%1107-24LLY280616C01560000
1,540 C00%0LLY280616C01540000
1,520 C00%0LLY280616C01520000
1,500 C00%0LLY280616C01500000
1,480 C00%0LLY280616C01480000
1,460 C00%0LLY280616C01460000
1,440 C00%0LLY280616C01440000
1,420 C00%0LLY280616C01420000
1,400 C00%0LLY280616C01400000
1,380 C00%0LLY280616C01380000
1,360 C00%0LLY280616C01360000
1,340 C229.600%2107-16LLY280616C01340000
1,320 C00%0LLY280616C01320000
1,300 C00%0LLY280616C01300000
1,280 C00%0LLY280616C01280000
1,260 C00%0LLY280616C01260000
1,240 C00%0LLY280616C01240000
1,220 C262.700%2107-22LLY280616C01220000
1,200 C292.060%1107-23LLY280616C01200000
1,180 C298.300%2107-23LLY280616C01180000
1,160 C00%0LLY280616C01160000
1,140 C00%0LLY280616C01140000
1,120 C332.120%9907-24LLY280616C01120000
1,100 C00%0LLY280616C01100000
1,080 C00%0LLY280616C01080000
1,060 C00%0LLY280616C01060000
1,040 C00%0LLY280616C01040000
1,020 C00%0LLY280616C01020000
1,000 C00%0LLY280616C01000000
980 C379.400%1107-22LLY280616C00980000
960 C00%0LLY280616C00960000
940 C00%0LLY280616C00940000
920 C00%0LLY280616C00920000
900 C00%0LLY280616C00900000
880 C432.000%1107-23LLY280616C00880000
860 C440.540%8807-20LLY280616C00860000
840 C00%0LLY280616C00840000
820 C00%0LLY280616C00820000
800 C00%0LLY280616C00800000
780 C00%0LLY280616C00780000
760 C00%0LLY280616C00760000
740 C00%0LLY280616C00740000
720 C00%0LLY280616C00720000
700 C00%0LLY280616C00700000
680 C00%0LLY280616C00680000
660 C00%0LLY280616C00660000
640 C00%0LLY280616C00640000
620 C00%0LLY280616C00620000
600 C00%0LLY280616C00600000
Puts
StrikePriceChangeVolOILastContract Name
1,760 P00%0LLY280616P01760000
1,740 P00%0LLY280616P01740000
1,720 P00%0LLY280616P01720000
1,700 P00%0LLY280616P01700000
1,680 P00%0LLY280616P01680000
1,660 P00%0LLY280616P01660000
1,640 P00%0LLY280616P01640000
1,620 P00%0LLY280616P01620000
1,600 P00%0LLY280616P01600000
1,580 P00%0LLY280616P01580000
1,560 P00%0LLY280616P01560000
1,540 P00%0LLY280616P01540000
1,520 P00%0LLY280616P01520000
1,500 P00%0LLY280616P01500000
1,480 P00%0LLY280616P01480000
1,460 P00%0LLY280616P01460000
1,440 P00%0LLY280616P01440000
1,420 P00%0LLY280616P01420000
1,400 P00%0LLY280616P01400000
1,380 P00%0LLY280616P01380000
1,360 P322.450%2107-17LLY280616P01360000
1,340 P00%0LLY280616P01340000
1,320 P00%0LLY280616P01320000
1,300 P00%0LLY280616P01300000
1,280 P00%0LLY280616P01280000
1,260 P00%0LLY280616P01260000
1,240 P00%0LLY280616P01240000
1,220 P00%0LLY280616P01220000
1,200 P221.740%6607-24LLY280616P01200000
1,180 P00%0LLY280616P01180000
1,160 P00%0LLY280616P01160000
1,140 P198.98-3.25%10907-23LLY280616P01140000
1,120 P00%0LLY280616P01120000
1,100 P00%0LLY280616P01100000
1,080 P00%0LLY280616P01080000
1,060 P00%0LLY280616P01060000
1,040 P00%0LLY280616P01040000
1,020 P00%0LLY280616P01020000
1,000 P00%0LLY280616P01000000
980 P00%0LLY280616P00980000
960 P00%0LLY280616P00960000
940 P00%0LLY280616P00940000
920 P00%0LLY280616P00920000
900 P00%0LLY280616P00900000
880 P00%0LLY280616P00880000
860 P84.250%363607-16LLY280616P00860000
840 P00%0LLY280616P00840000
820 P00%0LLY280616P00820000
800 P68.000%1107-20LLY280616P00800000
780 P00%0LLY280616P00780000
760 P00%0LLY280616P00760000
740 P00%0LLY280616P00740000
720 P00%0LLY280616P00720000
700 P44.000%1107-20LLY280616P00700000
680 P00%0LLY280616P00680000
660 P00%0LLY280616P00660000
640 P00%0LLY280616P00640000
620 P00%0LLY280616P00620000
600 P25.420%1107-17LLY280616P00600000


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