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

At Close
Jun 11, 2026 3:59:59 PM EDT
1160.58USD+2.130%(+24.21)2,752,603
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 11, 2026 9:26:30 AM EDT
1138.01USD+0.144%(+1.64)3,052
After-hours
Jun 11, 2026 4:59:47 PM EDT
1159.10USD-0.128%(-1.48)619,522
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jun 12, 2026Jun 18, 2026Jun 26, 2026Jul 2, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Jun 12, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,3826,11332424,134


LLY Jun 12, 2026 Exp. - Volume by Strike
Puts
Calls

LLY Jun 12, 2026 Exp. - Open Interest by Strike

Puts
Calls

LLY Jun 12, 2026 Exp. - Max Pain @ $1,110.00

Puts
Calls


LLY Jun 12, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,360 C0.01-80.00%15833406-10LLY260612C01360000
1,340 C0.11+120.00%122106-10LLY260612C01340000
1,320 C0.30-45.45%22206-09LLY260612C01320000
1,300 C0.06-80.00%2781,17406-10LLY260612C01300000
1,280 C0.09-72.73%128606-10LLY260612C01280000
1,260 C0.12-67.57%5323906-10LLY260612C01260000
1,250 C0.10-82.76%51571406-10LLY260612C01250000
1,240 C0.20-69.23%5451206-10LLY260612C01240000
1,230 C0.25-82.52%658106-10LLY260612C01230000
1,220 C0.30-80.00%8428706-10LLY260612C01220000
1,210 C0.61-73.01%13919406-10LLY260612C01210000
1,200 C1.04-65.33%1,0281,35206-10LLY260612C01200000
1,190 C1.48-65.58%9115906-10LLY260612C01190000
1,180 C2.60-63.12%20426906-10LLY260612C01180000
1,170 C3.45-59.03%14422406-10LLY260612C01170000
1,165 C4.86-40.73%5244506-10LLY260612C01165000
1,160 C6.00-41.46%17742006-10LLY260612C01160000
1,155 C8.00-36.31%709206-10LLY260612C01155000
1,150 C9.22-39.26%22239706-10LLY260612C01150000
1,145 C13.65-29.46%1236806-10LLY260612C01145000
1,140 C13.30-32.49%13533106-10LLY260612C01140000
1,135 C16.90-26.46%3612906-10LLY260612C01135000
1,130 C19.73-21.08%220006-10LLY260612C01130000
1,125 C21.85-36.50%68306-10LLY260612C01125000
1,120 C26.00-21.21%1821306-10LLY260612C01120000
1,115 C51.69+36.93%79706-10LLY260612C01115000
1,110 C41.20+14.44%818606-10LLY260612C01110000
1,105 C61.45+34.61%34406-10LLY260612C01105000
1,100 C39.11-20.18%4125406-10LLY260612C01100000
1,095 C47.02-27.99%53006-10LLY260612C01095000
1,090 C52.20-15.90%611906-10LLY260612C01090000
1,085 C58.00-24.04%88406-10LLY260612C01085000
1,080 C59.65-17.77%5013006-10LLY260612C01080000
1,075 C65.00-4.85%15706-10LLY260612C01075000
1,070 C86.10-6.92%34906-10LLY260612C01070000
1,065 C96.59-5.30%16706-10LLY260612C01065000
1,060 C91.83-13.96%66206-09LLY260612C01060000
1,055 C91.44+10.60%24706-08LLY260612C01055000
1,050 C101.47-21.63%710806-09LLY260612C01050000
1,045 C116.19-1.50%25506-09LLY260612C01045000
1,040 C107.82+10.93%34606-05LLY260612C01040000
1,035 C129.56+2.44%22506-09LLY260612C01035000
1,030 C133.00-3.06%43206-09LLY260612C01030000
1,025 C122.27+22.18%14106-09LLY260612C01025000
1,020 C129.12+16.86%13506-05LLY260612C01020000
1,015 C127.52-10.59%23306-09LLY260612C01015000
1,010 C130.50-7.08%14806-10LLY260612C01010000
1,005 C122.33+40.45%21906-04LLY260612C01005000
1,000 C143.95-10.81%1610306-09LLY260612C01000000
995 C152.10-3.53%15606-09LLY260612C00995000
990 C146.05+108.64%106706-04LLY260612C00990000
985 C157.74-13.55%23606-10LLY260612C00985000
980 C162.69-0.13%22706-10LLY260612C00980000
975 C195.89+100.67%81006-08LLY260612C00975000
970 C186.00+85.68%14506-09LLY260612C00970000
965 C178.20-2.57%13006-09LLY260612C00965000
960 C202.00+20.63%27306-05LLY260612C00960000
955 C92.02+26.66%1905-21LLY260612C00955000
950 C189.50-10.27%11206-10LLY260612C00950000
945 C196.60+36.73%11006-10LLY260612C00945000
940 C175.35+107.02%4905-29LLY260612C00940000
935 C85.50+28.96%21205-19LLY260612C00935000
930 C236.31+43.24%12006-08LLY260612C00930000
925 C230.00+43.75%13006-09LLY260612C00925000
920 C148.90+17.20%21105-22LLY260612C00920000
915 C90.85+14.99%22705-19LLY260612C00915000
910 C82.98-6.74%1205-18LLY260612C00910000
905 C92.50+3.12%2305-11LLY260612C00905000
900 C243.55-8.37%21106-10LLY260612C00900000
895 C86.85+18.24%4705-11LLY260612C00895000
890 C236.91+32.46%1206-04LLY260612C00890000
885 C81.350%2105-08LLY260612C00885000
880 C189.30+35.46%2305-22LLY260612C00880000
875 C129.300%7705-06LLY260612C00875000
870 C151.78+41.06%4705-13LLY260612C00870000
865 C204.00+40.06%2305-22LLY260612C00865000
860 C154.15+15.38%2305-15LLY260612C00860000
855 C00%0LLY260612C00855000
850 C308.00+19.87%101006-05LLY260612C00850000
845 C128.700%361805-01LLY260612C00845000
840 C298.65+30.53%3506-10LLY260612C00840000
835 C144.65+4.93%2205-07LLY260612C00835000
830 C276.85+95.79%1205-28LLY260612C00830000
825 C330.400%2106-10LLY260612C00825000
820 C335.40+118.29%2106-10LLY260612C00820000
815 C253.95+46.03%21205-22LLY260612C00815000
810 C163.40+4.08%4305-07LLY260612C00810000
805 C338.85+82.18%2106-10LLY260612C00805000
800 C343.85-4.46%2606-10LLY260612C00800000
795 C348.47+107.48%22806-10LLY260612C00795000
790 C353.47+92.57%2106-10LLY260612C00790000
785 C222.75+21.29%14805-14LLY260612C00785000
780 C192.85+2.66%14805-07LLY260612C00780000
770 C202.950%2105-07LLY260612C00770000
760 C347.65+64.10%1105-28LLY260612C00760000
750 C222.50+2.39%4305-07LLY260612C00750000
740 C272.57+24.59%202405-15LLY260612C00740000
730 C00%0LLY260612C00730000
720 C00%0LLY260612C00720000
710 C00%0LLY260612C00710000
700 C00%0LLY260612C00700000
690 C00%0LLY260612C00690000
680 C427.500%1105-28LLY260612C00680000
670 C00%0LLY260612C00670000
660 C00%0LLY260612C00660000
650 C00%0LLY260612C00650000
640 C00%0LLY260612C00640000
630 C00%0LLY260612C00630000
620 C00%0LLY260612C00620000
610 C536.20+39.86%2306-09LLY260612C00610000
600 C546.200%4206-09LLY260612C00600000
590 C572.000%2106-09LLY260612C00590000
580 C00%0LLY260612C00580000
570 C599.52+2.04%1106-09LLY260612C00570000
560 C609.52+2.02%1206-09LLY260612C00560000
Puts
StrikePriceChangeVolOILastContract Name
1,360 P197.720%5106-08LLY260612P01360000
1,340 P00%0LLY260612P01340000
1,320 P00%0LLY260612P01320000
1,300 P148.150%2206-05LLY260612P01300000
1,280 P195.90-6.76%2106-01LLY260612P01280000
1,260 P101.400%10406-05LLY260612P01260000
1,250 P92.300%2106-08LLY260612P01250000
1,240 P180.95+14.53%2306-02LLY260612P01240000
1,230 P65.900%1106-09LLY260612P01230000
1,220 P76.05+10.22%23006-10LLY260612P01220000
1,210 P56.40-13.23%4206-08LLY260612P01210000
1,200 P51.00-8.27%82506-10LLY260612P01200000
1,190 P41.75-5.33%41206-10LLY260612P01190000
1,180 P46.10+7.21%133306-10LLY260612P01180000
1,170 P30.50-8.87%5112306-09LLY260612P01170000
1,165 P25.00-27.95%428606-10LLY260612P01165000
1,160 P26.30+14.35%3922106-10LLY260612P01160000
1,155 P24.10-5.12%638106-10LLY260612P01155000
1,150 P21.000.00%10323406-10LLY260612P01150000
1,145 P18.50+9.47%993106-10LLY260612P01145000
1,140 P15.50-6.57%11432606-10LLY260612P01140000
1,135 P12.80-9.67%21711906-10LLY260612P01135000
1,130 P10.29-12.28%6122906-10LLY260612P01130000
1,125 P8.50-16.67%1318406-10LLY260612P01125000
1,120 P7.50-9.20%7912706-10LLY260612P01120000
1,115 P6.00-20.00%2920106-10LLY260612P01115000
1,110 P4.45-25.34%7613106-10LLY260612P01110000
1,105 P3.65-25.66%2413106-10LLY260612P01105000
1,100 P3.00-23.08%50060806-10LLY260612P01100000
1,095 P2.28-38.04%237506-10LLY260612P01095000
1,090 P1.95-37.10%4019106-10LLY260612P01090000
1,085 P1.44-55.00%3013106-10LLY260612P01085000
1,080 P1.12-38.80%1814706-10LLY260612P01080000
1,075 P1.24-24.39%3211106-10LLY260612P01075000
1,070 P0.72-42.86%136906-10LLY260612P01070000
1,065 P0.75-34.78%107406-10LLY260612P01065000
1,060 P0.60-42.86%9716606-10LLY260612P01060000
1,055 P0.39-55.68%627706-10LLY260612P01055000
1,050 P0.25-64.29%9237606-10LLY260612P01050000
1,045 P0.35-53.33%108606-10LLY260612P01045000
1,040 P0.33-41.07%3112706-10LLY260612P01040000
1,035 P0.49-7.55%1717506-10LLY260612P01035000
1,030 P0.33-35.29%89206-10LLY260612P01030000
1,025 P0.26-69.41%317206-10LLY260612P01025000
1,020 P0.15-34.78%919406-10LLY260612P01020000
1,015 P0.28-12.50%235106-10LLY260612P01015000
1,010 P0.22-37.14%11512706-09LLY260612P01010000
1,005 P0.23-8.00%35706-10LLY260612P01005000
1,000 P0.15-25.00%6522106-10LLY260612P01000000
995 P0.18-40.00%48306-10LLY260612P00995000
990 P0.40+37.93%158606-09LLY260612P00990000
985 P0.51-34.62%1012806-08LLY260612P00985000
980 P0.41-12.77%206106-08LLY260612P00980000
975 P0.25+25.00%212506-09LLY260612P00975000
970 P0.16-63.64%113706-08LLY260612P00970000
965 P1.45+752.94%113606-08LLY260612P00965000
960 P0.65+170.83%15106-05LLY260612P00960000
955 P0.01-98.41%96606-08LLY260612P00955000
950 P0.17-10.53%7219406-10LLY260612P00950000
945 P0.21-34.38%110106-10LLY260612P00945000
940 P0.21+320.00%184606-10LLY260612P00940000
935 P0.20-85.61%420806-10LLY260612P00935000
930 P0.23+155.56%1645206-10LLY260612P00930000
925 P0.57+850.00%423006-10LLY260612P00925000
920 P0.06-62.50%197606-10LLY260612P00920000
915 P0.16+77.78%5131206-10LLY260612P00915000
910 P0.06-60.00%11657206-10LLY260612P00910000
905 P0.13+30.00%1128606-10LLY260612P00905000
900 P0.18+260.00%1269506-10LLY260612P00900000
895 P0.050.00%2914806-10LLY260612P00895000
890 P0.06+50.00%179506-10LLY260612P00890000
885 P0.01-90.00%99206-10LLY260612P00885000
880 P0.04+33.33%81,26406-10LLY260612P00880000
875 P0.03-70.00%86306-10LLY260612P00875000
870 P0.02-85.71%428906-10LLY260612P00870000
865 P0.19+375.00%12346806-10LLY260612P00865000
860 P0.04-42.86%4412906-10LLY260612P00860000
855 P0.03-84.21%9929506-10LLY260612P00855000
850 P0.01-94.12%9239206-10LLY260612P00850000
845 P0.03-70.00%29006-09LLY260612P00845000
840 P0.17+325.00%5622706-09LLY260612P00840000
835 P0.02-75.00%6012206-10LLY260612P00835000
830 P0.03-82.35%16528106-10LLY260612P00830000
825 P0.05+150.00%920606-10LLY260612P00825000
820 P0.02-88.24%1126706-10LLY260612P00820000
815 P0.09-83.02%26425506-08LLY260612P00815000
810 P0.10-85.71%21614806-08LLY260612P00810000
805 P0.19-87.25%15012106-08LLY260612P00805000
800 P0.010.00%2728806-10LLY260612P00800000
795 P0.01-88.89%19706-10LLY260612P00795000
790 P0.030.00%611406-10LLY260612P00790000
785 P0.02-75.00%31,31006-10LLY260612P00785000
780 P0.01-66.67%13123906-10LLY260612P00780000
770 P0.01-66.67%2318106-10LLY260612P00770000
760 P0.02-77.78%2442606-10LLY260612P00760000
750 P0.01-80.00%1414306-10LLY260612P00750000
740 P0.01-66.67%136606-10LLY260612P00740000
730 P0.02+100.00%217506-09LLY260612P00730000
720 P0.01-75.00%1034006-10LLY260612P00720000
710 P0.010.00%1012206-10LLY260612P00710000
700 P0.02+100.00%237206-09LLY260612P00700000
690 P0.010.00%1337106-09LLY260612P00690000
680 P0.01-66.67%138406-10LLY260612P00680000
670 P0.010.00%129406-09LLY260612P00670000
660 P0.02+100.00%1613006-09LLY260612P00660000
650 P0.010.00%148806-09LLY260612P00650000
640 P0.01-66.67%301,30106-09LLY260612P00640000
630 P0.01-50.00%330206-10LLY260612P00630000
620 P0.010.00%635306-09LLY260612P00620000
610 P0.02+100.00%8735306-09LLY260612P00610000
600 P0.010.00%3162406-09LLY260612P00600000
590 P0.01-66.67%3678906-08LLY260612P00590000
580 P0.010.00%2501,01406-09LLY260612P00580000
570 P0.010.00%429706-10LLY260612P00570000
560 P0.01-50.00%212206-08LLY260612P00560000


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