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

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 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
20,58015,47216062,189


LLY Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

LLY Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

LLY Jun 18, 2026 Exp. - Max Pain @ $950.00

Puts
Calls


LLY Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,660.00 C0.05+150.00%4194106-10LLY260618C01660000
1,640.00 C0.010.00%140606-10LLY260618C01640000
1,620.00 C0.01-87.50%1539006-10LLY260618C01620000
1,600.00 C0.01-95.00%439306-10LLY260618C01600000
1,580.00 C0.26+333.33%339106-08LLY260618C01580000
1,560.00 C0.22+10.00%329506-04LLY260618C01560000
1,540.00 C0.20-4.76%917306-02LLY260618C01540000
1,520.00 C0.20+233.33%11,16006-10LLY260618C01520000
1,500.00 C0.01-87.50%169906-10LLY260618C01500000
1,480.00 C2.16+1,340.00%171206-08LLY260618C01480000
1,460.00 C0.08-86.67%281,37606-09LLY260618C01460000
1,440.00 C0.07-73.08%255206-10LLY260618C01440000
1,420.00 C0.39+34.48%6221406-08LLY260618C01420000
1,400.00 C0.03-96.15%335706-10LLY260618C01400000
1,380.00 C0.61-18.67%210806-09LLY260618C01380000
1,360.00 C0.17-76.06%1240906-10LLY260618C01360000
1,340.00 C0.51+1,600.00%5633806-10LLY260618C01340000
1,320.00 C0.60-23.08%2051406-10LLY260618C01320000
1,300.00 C0.93-16.22%1891,12706-10LLY260618C01300000
1,280.00 C1.54-4.94%1540206-10LLY260618C01280000
1,260.00 C1.70-30.89%1555406-10LLY260618C01260000
1,240.00 C2.53-46.17%1250106-10LLY260618C01240000
1,220.00 C3.73-43.48%15224506-10LLY260618C01220000
1,200.00 C6.00-33.26%8192,73606-10LLY260618C01200000
1,180.00 C10.15-27.86%5347906-10LLY260618C01180000
1,160.00 C16.50-23.68%8673306-10LLY260618C01160000
1,140.00 C24.63-16.51%3691806-10LLY260618C01140000
1,120.00 C37.50-11.49%2665206-10LLY260618C01120000
1,100.00 C49.91-7.90%291,53306-10LLY260618C01100000
1,085.00 C84.43+22.01%210406-10LLY260618C01085000
1,080.00 C65.52-16.11%2550606-10LLY260618C01080000
1,075.00 C75.90-7.69%111306-10LLY260618C01075000
1,070.00 C80.79+7.22%142106-10LLY260618C01070000
1,065.00 C90.95-24.21%105906-09LLY260618C01065000
1,060.00 C80.87-16.11%3255506-10LLY260618C01060000
1,055.00 C116.69+18.78%14306-08LLY260618C01055000
1,050.00 C91.82-12.14%141,59906-10LLY260618C01050000
1,045.00 C124.00+115.84%21406-08LLY260618C01045000
1,040.00 C100.35-15.35%2545406-10LLY260618C01040000
1,035.00 C129.02+3.38%223306-08LLY260618C01035000
1,030.00 C116.28-11.11%424306-10LLY260618C01030000
1,025.00 C127.67+22.06%110106-08LLY260618C01025000
1,020.00 C132.74-1.21%1553006-09LLY260618C01020000
1,015.00 C74.65-15.93%1315506-01LLY260618C01015000
1,010.00 C131.47-2.89%7137106-10LLY260618C01010000
1,005.00 C87.34-7.57%21406-01LLY260618C01005000
1,002.50 C86.10-7.62%222506-01LLY260618C01002500
1,000.00 C137.78-9.46%1411,74706-10LLY260618C01000000
997.50 C79.90-13.39%11906-02LLY260618C00997500
995.00 C159.00+60.52%11906-09LLY260618C00995000
992.50 C110.00+132.31%6306-01LLY260618C00992500
990.00 C149.90-6.76%142806-10LLY260618C00990000
987.50 C89.00+61.09%8806-02LLY260618C00987500
985.00 C183.57+99.62%12406-08LLY260618C00985000
980.00 C167.85-2.55%138306-10LLY260618C00980000
975.00 C100.00-13.64%81806-02LLY260618C00975000
970.00 C199.72+9.71%135906-08LLY260618C00970000
965.00 C119.85+1.57%2106-01LLY260618C00965000
960.00 C178.75-8.37%723906-10LLY260618C00960000
955.00 C129.00-27.67%181306-01LLY260618C00955000
950.00 C206.47+2.75%7072506-10LLY260618C00950000
945.00 C197.93+42.55%11606-10LLY260618C00945000
940.00 C199.46-5.86%452106-10LLY260618C00940000
930.00 C216.55+9.81%637006-10LLY260618C00930000
920.00 C230.68+10.90%138306-09LLY260618C00920000
910.00 C239.61+10.48%122806-08LLY260618C00910000
900.00 C247.00-3.35%159406-10LLY260618C00900000
890.00 C256.36+1.93%315506-10LLY260618C00890000
880.00 C263.62+29.86%1808406-05LLY260618C00880000
870.00 C274.10+0.88%135906-05LLY260618C00870000
860.00 C295.60+40.26%129506-05LLY260618C00860000
850.00 C295.52-1.49%143006-10LLY260618C00850000
840.00 C298.20+0.37%39906-10LLY260618C00840000
830.00 C236.26+45.03%16505-22LLY260618C00830000
820.00 C333.41+4.94%111206-05LLY260618C00820000
810.00 C255.00+35.60%1215905-22LLY260618C00810000
800.00 C354.37-2.95%763506-10LLY260618C00800000
790.00 C289.48+56.77%14706-03LLY260618C00790000
780.00 C379.95+7.11%418906-05LLY260618C00780000
770.00 C253.55+25.86%146405-13LLY260618C00770000
760.00 C307.75+21.81%17106-02LLY260618C00760000
750.00 C404.60-0.10%125006-09LLY260618C00750000
740.00 C389.72+45.72%410305-28LLY260618C00740000
730.00 C254.59-6.61%15805-18LLY260618C00730000
720.00 C346.17+14.34%18705-26LLY260618C00720000
710.00 C359.85+130.64%123206-02LLY260618C00710000
700.00 C464.75+4.06%222706-08LLY260618C00700000
690.00 C463.28+6.05%45806-08LLY260618C00690000
680.00 C490.00+134.00%24806-09LLY260618C00680000
670.00 C411.06+21.07%57605-26LLY260618C00670000
660.00 C502.55+19.54%1126106-05LLY260618C00660000
650.00 C00%0LLY260618C00650000
640.00 C523.00+8.36%121906-08LLY260618C00640000
620.00 C457.15+3.54%15005-26LLY260618C00620000
600.00 C534.88+7.04%16606-04LLY260618C00600000
580.00 C301.55-14.23%105404-24LLY260618C00580000
560.00 C574.83+10.38%64406-04LLY260618C00560000
540.00 C525.91+46.50%104706-02LLY260618C00540000
520.00 C402.00-25.62%112603-19LLY260618C00520000
500.00 C595.74+14.62%17805-29LLY260618C00500000
490.00 C340.80+16.12%22210-02LLY260618C00490000
480.00 C603.02-4.64%11212-18LLY260618C00480000
470.00 C624.43-5.45%2705-29LLY260618C00470000
460.00 C702.94+4.87%11606-05LLY260618C00460000
450.00 C595.90-9.30%11401-05LLY260618C00450000
440.00 C343.55+24.75%4809-17LLY260618C00440000
430.00 C648.50+84.36%11702-04LLY260618C00430000
420.00 C359.80+11.95%10809-17LLY260618C00420000
410.00 C638.68+1.71%1802-12LLY260618C00410000
400.00 C585.32-3.80%1405-18LLY260618C00400000
390.00 C618.47+57.37%5605-14LLY260618C00390000
380.00 C626.25-7.02%10905-14LLY260618C00380000
370.00 C552.46-17.46%1204-17LLY260618C00370000
360.00 C647.20-4.77%10905-14LLY260618C00360000
350.00 C678.95+126.88%1101-20LLY260618C00350000
340.00 C724.55+7.30%101506-02LLY260618C00340000
Puts
StrikePriceChangeVolOILastContract Name
1,660.00 P806.68+3.21%1004-29LLY260618P01660000
1,640.00 P00%0LLY260618P01640000
1,620.00 P00%0LLY260618P01620000
1,600.00 P553.500%3302-06LLY260618P01600000
1,580.00 P596.10+12.65%1105-18LLY260618P01580000
1,560.00 P531.450%1102-03LLY260618P01560000
1,540.00 P391.00-20.59%1006-05LLY260618P01540000
1,520.00 P446.850%5512-23LLY260618P01520000
1,500.00 P00%0LLY260618P01500000
1,480.00 P00%0LLY260618P01480000
1,460.00 P411.20-5.47%1502-05LLY260618P01460000
1,440.00 P371.05-7.00%1301-23LLY260618P01440000
1,420.00 P359.05-25.79%6305-22LLY260618P01420000
1,400.00 P279.65-30.07%2505-29LLY260618P01400000
1,380.00 P358.95+14.74%1302-03LLY260618P01380000
1,360.00 P295.500%2112-30LLY260618P01360000
1,340.00 P175.55-19.75%2106-08LLY260618P01340000
1,320.00 P242.45-19.18%2905-27LLY260618P01320000
1,300.00 P145.50-15.09%2206-08LLY260618P01300000
1,280.00 P126.40-37.22%2106-08LLY260618P01280000
1,260.00 P107.65-16.00%7406-08LLY260618P01260000
1,240.00 P92.00+1.10%2906-08LLY260618P01240000
1,220.00 P78.00+4.00%14206-10LLY260618P01220000
1,200.00 P63.00-5.82%52906-10LLY260618P01200000
1,180.00 P43.88+2.12%13306-10LLY260618P01180000
1,160.00 P36.00-5.06%1710906-10LLY260618P01160000
1,140.00 P25.47+11.47%3014806-10LLY260618P01140000
1,120.00 P17.20-4.44%9019106-10LLY260618P01120000
1,100.00 P10.75-6.52%10026006-10LLY260618P01100000
1,085.00 P7.10-11.25%158406-10LLY260618P01085000
1,080.00 P6.00-16.55%17618106-10LLY260618P01080000
1,075.00 P6.00-2.91%317706-10LLY260618P01075000
1,070.00 P4.58-8.22%5215806-10LLY260618P01070000
1,065.00 P4.48+20.11%1412006-10LLY260618P01065000
1,060.00 P3.57-23.23%3424106-10LLY260618P01060000
1,055.00 P2.90-23.08%616506-10LLY260618P01055000
1,050.00 P3.01-10.15%3336706-10LLY260618P01050000
1,045.00 P2.58-6.86%540206-10LLY260618P01045000
1,040.00 P2.19-12.40%1814806-10LLY260618P01040000
1,035.00 P1.70-39.50%236406-10LLY260618P01035000
1,030.00 P1.25-39.61%318306-10LLY260618P01030000
1,025.00 P2.00+8.11%713106-10LLY260618P01025000
1,020.00 P1.44-13.77%17552806-10LLY260618P01020000
1,015.00 P1.14-6.56%36906-10LLY260618P01015000
1,010.00 P1.43-2.72%650806-10LLY260618P01010000
1,005.00 P1.26-10.00%32706-10LLY260618P01005000
1,002.50 P1.32+38.95%95506-09LLY260618P01002500
1,000.00 P1.00-0.99%391,03206-10LLY260618P01000000
997.50 P1.00-16.67%33212506-10LLY260618P00997500
995.00 P1.12-11.81%162706-10LLY260618P00995000
992.50 P1.100.00%21906-10LLY260618P00992500
990.00 P0.85-15.00%3631606-10LLY260618P00990000
987.50 P0.85-11.46%14314906-10LLY260618P00987500
985.00 P0.83-17.00%19521206-10LLY260618P00985000
980.00 P0.77-30.00%2641706-10LLY260618P00980000
975.00 P0.73-14.12%8219106-10LLY260618P00975000
970.00 P0.72-21.74%2230906-10LLY260618P00970000
965.00 P0.59+18.00%262206-10LLY260618P00965000
960.00 P0.58-4.92%142906-10LLY260618P00960000
955.00 P0.56+9.80%103906-09LLY260618P00955000
950.00 P0.46-26.98%845006-10LLY260618P00950000
945.00 P0.51-17.74%117706-10LLY260618P00945000
940.00 P0.46-8.00%1044506-10LLY260618P00940000
930.00 P0.57+18.75%449006-10LLY260618P00930000
920.00 P0.30-25.00%566906-10LLY260618P00920000
910.00 P0.33-15.38%354906-10LLY260618P00910000
900.00 P0.39+39.29%471,35506-10LLY260618P00900000
890.00 P0.22-4.35%12156306-10LLY260618P00890000
880.00 P0.20+11.11%29566006-10LLY260618P00880000
870.00 P0.21+75.00%1201,03106-10LLY260618P00870000
860.00 P0.25+19.05%4049206-10LLY260618P00860000
850.00 P0.25-7.41%211,60006-10LLY260618P00850000
840.00 P0.47+161.11%458506-09LLY260618P00840000
830.00 P0.190.00%31,09306-10LLY260618P00830000
820.00 P0.43+48.28%190806-09LLY260618P00820000
810.00 P0.07-46.15%2068606-10LLY260618P00810000
800.00 P0.15-21.05%571,25306-10LLY260618P00800000
790.00 P0.20+1,900.00%4593606-10LLY260618P00790000
780.00 P0.09-59.09%2694706-10LLY260618P00780000
770.00 P0.01-97.22%3481,06306-05LLY260618P00770000
760.00 P0.04-63.64%41,04706-09LLY260618P00760000
750.00 P0.10+11.11%8569706-10LLY260618P00750000
740.00 P0.07+40.00%9954906-10LLY260618P00740000
730.00 P0.06-25.00%12650106-10LLY260618P00730000
720.00 P0.06-25.00%3556206-10LLY260618P00720000
710.00 P0.01-66.67%1395106-10LLY260618P00710000
700.00 P0.06-45.45%131,35006-10LLY260618P00700000
690.00 P0.01-90.00%3148706-10LLY260618P00690000
680.00 P0.01-98.86%1941906-10LLY260618P00680000
670.00 P0.05-94.25%5930806-10LLY260618P00670000
660.00 P0.04-33.33%11971506-10LLY260618P00660000
650.00 P0.20+300.00%3416106-10LLY260618P00650000
640.00 P0.03-95.77%11082506-10LLY260618P00640000
620.00 P0.14+366.67%342,41106-10LLY260618P00620000
600.00 P0.02-33.33%4276,71906-10LLY260618P00600000
580.00 P0.03-81.25%10973706-10LLY260618P00580000
560.00 P0.18+80.00%2421,67006-10LLY260618P00560000
540.00 P0.01-50.00%291,06906-10LLY260618P00540000
520.00 P0.05-70.59%2671,82306-10LLY260618P00520000
500.00 P0.03+50.00%8921,58206-10LLY260618P00500000
490.00 P0.04-76.47%9055706-10LLY260618P00490000
480.00 P0.030.00%251,18606-10LLY260618P00480000
470.00 P0.02-88.24%7357106-10LLY260618P00470000
460.00 P0.03-66.67%21548306-10LLY260618P00460000
450.00 P0.03-70.00%3052306-10LLY260618P00450000
440.00 P0.05+400.00%20027506-10LLY260618P00440000
430.00 P0.03+200.00%6744606-10LLY260618P00430000
420.00 P0.03+200.00%8836506-10LLY260618P00420000
410.00 P0.07+600.00%9636606-10LLY260618P00410000
400.00 P0.03+200.00%103,31606-10LLY260618P00400000
390.00 P0.01-50.00%101,24206-10LLY260618P00390000
380.00 P0.010.00%3386906-10LLY260618P00380000
370.00 P0.010.00%1651,70406-08LLY260618P00370000
360.00 P0.01-92.86%3489106-08LLY260618P00360000
350.00 P0.01-90.00%7397806-09LLY260618P00350000
340.00 P0.30+100.00%117905-19LLY260618P00340000


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