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

At Close
Jul 27, 2026 3:59:58 PM EDT
1197.67USD+0.137%(+1.64)1,585,488
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 27, 2026 4:10:30 PM EDT
1197.53USD-0.011%(-0.14)393,744
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 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,7231,5432443,036


LLY Dec 15, 2028 Exp. - Volume by Strike
Puts
Calls

LLY Dec 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

LLY Dec 15, 2028 Exp. - Max Pain @ $970.00

Puts
Calls


LLY Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,840 C140.95+0.14%1207-22LLY281215C01840000
1,820 C00%0LLY281215C01820000
1,800 C168.600%2207-09LLY281215C01800000
1,780 C151.00-17.51%11007-16LLY281215C01780000
1,770 C157.00+11.35%18207-17LLY281215C01770000
1,760 C163.00+4.19%12707-23LLY281215C01760000
1,740 C180.400%12007-02LLY281215C01740000
1,720 C182.850%2007-02LLY281215C01720000
1,700 C184.98+11.10%26007-24LLY281215C01700000
1,680 C178.950%8406-08LLY281215C01680000
1,660 C199.10+8.44%2407-02LLY281215C01660000
1,640 C00%0LLY281215C01640000
1,620 C196.850%1107-10LLY281215C01620000
1,600 C229.93+12.41%13107-07LLY281215C01600000
1,580 C199.66-7.13%23607-20LLY281215C01580000
1,560 C194.490%2006-12LLY281215C01560000
1,540 C205.00-5.96%11207-21LLY281215C01540000
1,520 C233.82+36.34%1507-02LLY281215C01520000
1,500 C240.00+3.47%258307-24LLY281215C01500000
1,480 C229.23-12.15%33507-10LLY281215C01480000
1,460 C267.97+32.99%1907-07LLY281215C01460000
1,450 C244.72+7.10%12407-23LLY281215C01450000
1,440 C263.33+10.31%1106-29LLY281215C01440000
1,420 C205.55-16.07%1406-22LLY281215C01420000
1,400 C274.00+3.40%17507-08LLY281215C01400000
1,380 C218.70-14.25%1906-23LLY281215C01380000
1,360 C288.00+28.29%1106-29LLY281215C01360000
1,350 C249.35+17.81%2606-12LLY281215C01350000
1,340 C152.500%4305-07LLY281215C01340000
1,320 C290.25-5.80%2506-30LLY281215C01320000
1,300 C296.00+6.64%513107-23LLY281215C01300000
1,280 C289.35+3.77%215207-16LLY281215C01280000
1,260 C291.87+5.28%11707-20LLY281215C01260000
1,250 C312.42+5.80%11607-23LLY281215C01250000
1,240 C300.98+5.87%3607-20LLY281215C01240000
1,220 C330.23+7.22%32507-24LLY281215C01220000
1,200 C338.28+1.28%1816507-24LLY281215C01200000
1,190 C342.22+1.85%133107-24LLY281215C01190000
1,180 C344.58+1.35%11407-24LLY281215C01180000
1,170 C332.40-7.85%21107-21LLY281215C01170000
1,160 C359.99+2.85%11407-06LLY281215C01160000
1,150 C325.01-1.42%314507-22LLY281215C01150000
1,140 C333.95-13.27%31507-14LLY281215C01140000
1,130 C314.00+0.64%1906-17LLY281215C01130000
1,120 C333.25-7.07%125407-20LLY281215C01120000
1,110 C353.00-10.41%11207-22LLY281215C01110000
1,100 C366.23+6.15%19207-17LLY281215C01100000
1,090 C359.00+5.06%31407-22LLY281215C01090000
1,080 C412.11+21.12%21306-29LLY281215C01080000
1,070 C435.14+7.90%11907-07LLY281215C01070000
1,060 C372.50-9.69%63207-20LLY281215C01060000
1,050 C357.86+16.75%143506-04LLY281215C01050000
1,040 C380.00+3.32%11707-14LLY281215C01040000
1,030 C421.37+13.06%12606-26LLY281215C01030000
1,020 C411.99-7.21%12307-17LLY281215C01020000
1,010 C345.00-4.17%11206-18LLY281215C01010000
1,000 C421.37+3.79%112507-23LLY281215C01000000
990 C386.06+8.75%143506-04LLY281215C00990000
980 C361.60+1.04%2806-23LLY281215C00980000
970 C475.00+66.37%13607-08LLY281215C00970000
960 C421.94-2.24%13107-23LLY281215C00960000
950 C436.80-3.58%18107-16LLY281215C00950000
940 C405.53+10.20%12106-25LLY281215C00940000
930 C426.00+15.94%2406-05LLY281215C00930000
920 C434.00-2.25%12107-20LLY281215C00920000
910 C448.05+14.88%122506-09LLY281215C00910000
900 C462.00-0.22%14507-21LLY281215C00900000
890 C482.65-5.73%11307-13LLY281215C00890000
880 C472.00-3.20%11707-23LLY281215C00880000
870 C499.00+8.16%1907-23LLY281215C00870000
860 C426.77+24.63%1405-29LLY281215C00860000
850 C485.05-1.89%43607-23LLY281215C00850000
840 C00%0LLY281215C00840000
830 C450.31+72.53%1405-29LLY281215C00830000
820 C300.00+17.65%21104-30LLY281215C00820000
810 C531.75+97.68%4307-13LLY281215C00810000
800 C523.00+1.75%15007-23LLY281215C00800000
780 C549.95+47.11%4807-13LLY281215C00780000
760 C00%0LLY281215C00760000
750 C556.00+0.78%21507-17LLY281215C00750000
740 C598.00+0.84%2506-30LLY281215C00740000
720 C624.71-0.21%1207-08LLY281215C00720000
700 C578.02-6.71%25107-22LLY281215C00700000
680 C602.00-8.74%11107-17LLY281215C00680000
660 C591.61-5.83%11807-14LLY281215C00660000
650 C654.00+8.64%1507-02LLY281215C00650000
640 C617.88+0.96%273307-20LLY281215C00640000
620 C632.00+1.62%272807-20LLY281215C00620000
600 C669.35+14.62%15407-01LLY281215C00600000
580 C655.00+3.97%11007-20LLY281215C00580000
560 C599.67+41.03%1806-03LLY281215C00560000
550 C560.00+2.00%1105-21LLY281215C00550000
540 C660.96+26.14%1506-05LLY281215C00540000
520 C612.99+29.60%2206-02LLY281215C00520000
500 C758.00+6.76%11507-24LLY281215C00500000
490 C770.000%1106-26LLY281215C00490000
480 C00%0LLY281215C00480000
470 C788.16+51.57%12707-01LLY281215C00470000
460 C769.00+3.92%1207-16LLY281215C00460000
450 C780.00+1.43%1907-23LLY281215C00450000
440 C789.00+0.13%14607-16LLY281215C00440000
Puts
StrikePriceChangeVolOILastContract Name
1,840 P715.03-0.69%2207-20LLY281215P01840000
1,820 P00%0LLY281215P01820000
1,800 P00%0LLY281215P01800000
1,780 P665.890%1107-14LLY281215P01780000
1,770 P609.00-0.93%1207-09LLY281215P01770000
1,760 P601.00-0.21%1107-09LLY281215P01760000
1,740 P00%0LLY281215P01740000
1,720 P00%0LLY281215P01720000
1,700 P00%0LLY281215P01700000
1,680 P00%0LLY281215P01680000
1,660 P00%0LLY281215P01660000
1,640 P578.000%1106-15LLY281215P01640000
1,620 P508.00-4.73%2107-01LLY281215P01620000
1,600 P506.50-1.65%11107-01LLY281215P01600000
1,580 P518.000%1106-05LLY281215P01580000
1,560 P478.800%6307-17LLY281215P01560000
1,540 P00%0LLY281215P01540000
1,520 P450.000%2107-17LLY281215P01520000
1,500 P426.23-5.07%21107-06LLY281215P01500000
1,480 P00%0LLY281215P01480000
1,460 P00%0LLY281215P01460000
1,450 P00%0LLY281215P01450000
1,440 P00%0LLY281215P01440000
1,420 P00%0LLY281215P01420000
1,400 P00%0LLY281215P01400000
1,380 P00%0LLY281215P01380000
1,360 P00%0LLY281215P01360000
1,350 P473.850%2004-30LLY281215P01350000
1,340 P00%0LLY281215P01340000
1,320 P00%0LLY281215P01320000
1,300 P00%0LLY281215P01300000
1,280 P366.250%9805-13LLY281215P01280000
1,260 P337.20-5.59%2405-21LLY281215P01260000
1,250 P282.35-0.74%115607-23LLY281215P01250000
1,240 P343.470%5505-13LLY281215P01240000
1,220 P244.65-26.11%2407-07LLY281215P01220000
1,200 P233.27-6.13%23207-07LLY281215P01200000
1,190 P244.00+7.02%2607-17LLY281215P01190000
1,180 P240.00+3.00%1507-13LLY281215P01180000
1,170 P242.32-21.69%1706-11LLY281215P01170000
1,160 P234.80+3.89%1407-16LLY281215P01160000
1,150 P226.00-3.00%22007-16LLY281215P01150000
1,140 P203.25-4.47%11007-02LLY281215P01140000
1,130 P232.57+11.73%61306-22LLY281215P01130000
1,120 P208.95-3.76%11007-20LLY281215P01120000
1,110 P218.16+0.58%31006-26LLY281215P01110000
1,100 P191.62+2.49%13607-10LLY281215P01100000
1,090 P183.66-14.77%21006-30LLY281215P01090000
1,080 P209.53+1.75%22206-23LLY281215P01080000
1,070 P205.00+0.99%41506-23LLY281215P01070000
1,060 P184.50+8.04%12107-23LLY281215P01060000
1,050 P171.75-5.93%101406-26LLY281215P01050000
1,040 P177.63-8.43%1306-11LLY281215P01040000
1,030 P160.35-12.30%399307-09LLY281215P01030000
1,020 P165.20-2.40%14606-26LLY281215P01020000
1,010 P164.67-2.86%2206-11LLY281215P01010000
1,000 P158.15+3.23%110307-21LLY281215P01000000
990 P137.05-16.53%11107-08LLY281215P00990000
980 P148.20-4.51%11206-26LLY281215P00980000
970 P151.26-9.77%14005-28LLY281215P00970000
960 P153.00+3.94%1805-29LLY281215P00960000
950 P131.56-4.01%116907-24LLY281215P00950000
940 P133.70+3.66%101007-22LLY281215P00940000
930 P121.50-9.87%101407-02LLY281215P00930000
920 P132.82-5.39%21006-04LLY281215P00920000
910 P117.00-16.19%11206-26LLY281215P00910000
900 P117.50-0.42%112907-23LLY281215P00900000
890 P131.20-12.97%21306-02LLY281215P00890000
880 P101.23-1.09%51807-07LLY281215P00880000
870 P104.00-4.59%1015407-16LLY281215P00870000
860 P94.85-5.64%1806-29LLY281215P00860000
850 P102.000.00%12907-23LLY281215P00850000
840 P99.00-27.38%14406-25LLY281215P00840000
830 P84.44-1.87%1307-08LLY281215P00830000
820 P81.02-1.89%21107-08LLY281215P00820000
810 P78.00-3.55%22407-08LLY281215P00810000
800 P85.60-1.67%19807-21LLY281215P00800000
780 P81.39-33.03%1205-28LLY281215P00780000
760 P69.80+4.58%2807-13LLY281215P00760000
750 P62.50-3.46%619807-07LLY281215P00750000
740 P61.83-17.12%51607-07LLY281215P00740000
720 P62.67+12.51%134507-22LLY281215P00720000
700 P57.77+0.47%139007-22LLY281215P00700000
680 P52.01+6.36%11707-24LLY281215P00680000
660 P48.58+12.98%16507-14LLY281215P00660000
650 P45.35+3.85%3010707-16LLY281215P00650000
640 P41.65-7.44%1306-26LLY281215P00640000
620 P37.50+5.93%52807-10LLY281215P00620000
600 P36.00+0.22%12607-20LLY281215P00600000
580 P34.18-0.23%102106-25LLY281215P00580000
560 P31.76-4.42%211406-10LLY281215P00560000
550 P27.00-6.90%43106-26LLY281215P00550000
540 P52.35+4.39%8403-30LLY281215P00540000
520 P22.20-15.78%1106-29LLY281215P00520000
500 P21.15+2.17%127207-21LLY281215P00500000
490 P21.19-3.68%42305-29LLY281215P00490000
480 P25.600%2105-07LLY281215P00480000
470 P17.90-2.72%211207-22LLY281215P00470000
460 P16.50-3.51%111307-22LLY281215P00460000
450 P15.05-4.14%15307-22LLY281215P00450000
440 P14.64+4.57%21907-22LLY281215P00440000


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