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 26, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,9761,892933,192


LLY Jun 26, 2026 Exp. - Volume by Strike
Puts
Calls

LLY Jun 26, 2026 Exp. - Open Interest by Strike

Puts
Calls

LLY Jun 26, 2026 Exp. - Max Pain @ $1,060.00

Puts
Calls


LLY Jun 26, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,360 C1.36-50.55%6513606-09LLY260626C01360000
1,340 C2.82-15.82%22806-08LLY260626C01340000
1,320 C1.89-1.05%57006-10LLY260626C01320000
1,300 C2.50-16.11%128206-10LLY260626C01300000
1,280 C7.01-12.38%52906-08LLY260626C01280000
1,260 C4.86-53.18%352006-10LLY260626C01260000
1,250 C5.16-44.22%54006-10LLY260626C01250000
1,240 C7.45-35.83%11406-10LLY260626C01240000
1,230 C12.75+2.66%21706-10LLY260626C01230000
1,220 C12.50-3.10%67306-10LLY260626C01220000
1,210 C12.78-51.50%77006-10LLY260626C01210000
1,200 C13.00-17.98%1216806-10LLY260626C01200000
1,190 C22.08-2.39%19606-10LLY260626C01190000
1,180 C23.40-22.44%525106-09LLY260626C01180000
1,170 C21.31-15.94%341706-10LLY260626C01170000
1,165 C23.41-11.83%938106-10LLY260626C01165000
1,160 C36.00+2.33%78706-10LLY260626C01160000
1,155 C27.20-15.58%610006-10LLY260626C01155000
1,150 C29.55-14.47%424206-10LLY260626C01150000
1,145 C35.00-13.15%12706-10LLY260626C01145000
1,140 C33.59-18.07%128806-10LLY260626C01140000
1,135 C40.00-9.21%13906-10LLY260626C01135000
1,130 C39.65-10.01%84606-10LLY260626C01130000
1,125 C62.98-3.85%23006-09LLY260626C01125000
1,120 C44.93-24.47%1014906-10LLY260626C01120000
1,115 C60.88+25.66%13506-10LLY260626C01115000
1,110 C64.58-4.45%22306-09LLY260626C01110000
1,105 C62.20-17.07%12406-10LLY260626C01105000
1,100 C57.57-24.25%26006-10LLY260626C01100000
1,095 C62.40+51.27%215106-04LLY260626C01095000
1,090 C64.25-7.31%23106-10LLY260626C01090000
1,085 C91.20+14.00%44506-08LLY260626C01085000
1,080 C92.50-7.73%105806-09LLY260626C01080000
1,075 C72.28+39.62%33306-04LLY260626C01075000
1,070 C99.49+9.93%39406-08LLY260626C01070000
1,065 C92.00-18.98%21706-10LLY260626C01065000
1,060 C109.78+8.37%104106-09LLY260626C01060000
1,055 C104.70-19.79%1806-09LLY260626C01055000
1,050 C108.90-11.93%61806-09LLY260626C01050000
1,045 C128.85+99.09%61306-08LLY260626C01045000
1,040 C119.70+70.71%14506-09LLY260626C01040000
1,035 C137.60+58.62%101306-08LLY260626C01035000
1,030 C142.86+120.46%14206-08LLY260626C01030000
1,025 C63.31+17.24%12705-22LLY260626C01025000
1,020 C142.24+76.45%12706-05LLY260626C01020000
1,015 C78.34-11.66%72606-01LLY260626C01015000
1,010 C163.00+5.16%12306-09LLY260626C01010000
1,005 C139.42-0.41%12206-05LLY260626C01005000
1,000 C171.02+5.99%23906-08LLY260626C01000000
995 C87.10-17.01%201306-03LLY260626C00995000
990 C88.57-19.08%12206-02LLY260626C00990000
985 C95.10-16.14%121106-03LLY260626C00985000
980 C98.80-15.88%10906-03LLY260626C00980000
975 C103.00-9.13%121206-03LLY260626C00975000
970 C107.45+1.42%101106-03LLY260626C00970000
965 C130.40-3.01%2706-01LLY260626C00965000
960 C127.20+58.31%1706-03LLY260626C00960000
955 C132.55+52.44%13306-01LLY260626C00955000
950 C123.64-8.92%11106-02LLY260626C00950000
945 C140.00+8.25%41105-26LLY260626C00945000
940 C228.92+46.88%1306-08LLY260626C00940000
935 C96.35+17.93%41705-19LLY260626C00935000
930 C204.13+108.30%1605-28LLY260626C00930000
925 C238.00+40.25%15406-09LLY260626C00925000
920 C195.25+91.42%21105-29LLY260626C00920000
915 C180.40+10.82%1905-27LLY260626C00915000
910 C240.32+34.37%1406-08LLY260626C00910000
905 C00%0LLY260626C00905000
900 C170.33+26.40%2605-22LLY260626C00900000
895 C148.000%2005-21LLY260626C00895000
890 C202.800%2105-27LLY260626C00890000
885 C127.55-2.30%2505-15LLY260626C00885000
880 C116.15-10.31%12505-18LLY260626C00880000
875 C00%0LLY260626C00875000
870 C138.300%2105-15LLY260626C00870000
865 C298.00+129.94%1106-08LLY260626C00865000
860 C133.57-13.01%1205-18LLY260626C00860000
855 C175.88+9.60%1605-21LLY260626C00855000
850 C142.590%1105-18LLY260626C00850000
845 C161.20+2.25%6705-15LLY260626C00845000
840 C165.60-4.61%2205-15LLY260626C00840000
835 C171.55+2.79%181105-15LLY260626C00835000
830 C175.30-3.72%8505-15LLY260626C00830000
825 C181.250%4205-15LLY260626C00825000
820 C185.750%2105-15LLY260626C00820000
815 C190.75+16.92%2205-15LLY260626C00815000
810 C195.05+18.07%4405-15LLY260626C00810000
805 C169.300%2105-11LLY260626C00805000
800 C272.740%151506-02LLY260626C00800000
795 C179.200%2105-11LLY260626C00795000
790 C00%0LLY260626C00790000
785 C00%0LLY260626C00785000
780 C380.750%3306-05LLY260626C00780000
770 C00%0LLY260626C00770000
760 C00%0LLY260626C00760000
750 C339.570%202005-27LLY260626C00750000
740 C00%0LLY260626C00740000
730 C00%0LLY260626C00730000
720 C00%0LLY260626C00720000
710 C00%0LLY260626C00710000
700 C00%0LLY260626C00700000
690 C00%0LLY260626C00690000
680 C00%0LLY260626C00680000
670 C00%0LLY260626C00670000
660 C00%0LLY260626C00660000
650 C00%0LLY260626C00650000
640 C00%0LLY260626C00640000
630 C00%0LLY260626C00630000
620 C00%0LLY260626C00620000
610 C00%0LLY260626C00610000
600 C00%0LLY260626C00600000
590 C00%0LLY260626C00590000
580 C00%0LLY260626C00580000
570 C00%0LLY260626C00570000
560 C00%0LLY260626C00560000
Puts
StrikePriceChangeVolOILastContract Name
1,360 P00%0LLY260626P01360000
1,340 P00%0LLY260626P01340000
1,320 P170.900%6306-08LLY260626P01320000
1,300 P151.85-0.85%8406-08LLY260626P01300000
1,280 P00%0LLY260626P01280000
1,260 P00%0LLY260626P01260000
1,250 P109.540%2106-05LLY260626P01250000
1,240 P101.25+6.69%2506-10LLY260626P01240000
1,230 P00%0LLY260626P01230000
1,220 P82.85-46.87%2306-05LLY260626P01220000
1,210 P64.10-13.79%2806-09LLY260626P01210000
1,200 P66.53-10.09%1706-09LLY260626P01200000
1,190 P63.00+3.45%81306-10LLY260626P01190000
1,180 P58.00+26.09%201206-10LLY260626P01180000
1,170 P45.00+4.90%41906-10LLY260626P01170000
1,165 P40.44-17.89%41806-10LLY260626P01165000
1,160 P38.00-10.10%72806-10LLY260626P01160000
1,155 P42.30+3.17%21206-10LLY260626P01155000
1,150 P32.60-4.45%15406-10LLY260626P01150000
1,145 P35.54-3.95%8906-10LLY260626P01145000
1,140 P34.74-1.59%31606-10LLY260626P01140000
1,135 P31.70+17.63%21206-10LLY260626P01135000
1,130 P26.50-3.46%21306-10LLY260626P01130000
1,125 P25.00-13.79%21006-10LLY260626P01125000
1,120 P25.35+39.82%22006-10LLY260626P01120000
1,115 P21.25+25.00%1706-10LLY260626P01115000
1,110 P20.37+7.04%193106-10LLY260626P01110000
1,105 P17.85+11.01%22106-10LLY260626P01105000
1,100 P17.50+2.52%178506-10LLY260626P01100000
1,095 P15.55+3.67%24006-10LLY260626P01095000
1,090 P14.00+3.70%134306-10LLY260626P01090000
1,085 P10.46-19.54%62606-10LLY260626P01085000
1,080 P12.11-11.67%244906-10LLY260626P01080000
1,075 P10.06-5.45%105806-10LLY260626P01075000
1,070 P9.10+6.18%102806-10LLY260626P01070000
1,065 P8.70-21.62%21506-08LLY260626P01065000
1,060 P8.45+13.73%13406-09LLY260626P01060000
1,055 P7.13-6.18%12406-10LLY260626P01055000
1,050 P6.78+8.48%1410406-10LLY260626P01050000
1,045 P6.38-0.47%36706-10LLY260626P01045000
1,040 P4.94-13.64%1215206-10LLY260626P01040000
1,035 P5.08-2.31%163006-10LLY260626P01035000
1,030 P3.60-21.74%133806-10LLY260626P01030000
1,025 P3.55+2.90%62906-10LLY260626P01025000
1,020 P4.00-13.79%73006-08LLY260626P01020000
1,015 P3.43-3.38%52106-09LLY260626P01015000
1,010 P3.90-63.72%14606-05LLY260626P01010000
1,005 P2.13-20.82%84906-09LLY260626P01005000
1,000 P1.69-40.70%18406-10LLY260626P01000000
995 P2.49+13.18%25406-09LLY260626P00995000
990 P2.49+23.88%2796006-09LLY260626P00990000
985 P2.62-61.19%94706-05LLY260626P00985000
980 P1.36-15.00%806506-09LLY260626P00980000
975 P2.64-18.01%43106-09LLY260626P00975000
970 P3.58-42.26%162706-05LLY260626P00970000
965 P5.75+15.00%203206-03LLY260626P00965000
960 P1.40-53.80%63006-08LLY260626P00960000
955 P0.78-48.68%12806-10LLY260626P00955000
950 P0.65-35.00%12706-10LLY260626P00950000
945 P1.22-34.76%41506-08LLY260626P00945000
940 P1.23+3.36%11406-10LLY260626P00940000
935 P2.09-1.42%72605-29LLY260626P00935000
930 P0.91-63.60%32306-08LLY260626P00930000
925 P1.99-24.05%11606-04LLY260626P00925000
920 P1.14-51.90%51706-04LLY260626P00920000
915 P1.69-36.70%103106-03LLY260626P00915000
910 P1.78+30.88%21106-03LLY260626P00910000
905 P0.45-67.86%42206-10LLY260626P00905000
900 P0.530.00%133306-10LLY260626P00900000
895 P0.56-55.91%102106-10LLY260626P00895000
890 P0.58-52.07%382006-10LLY260626P00890000
885 P0.58+26.09%161706-10LLY260626P00885000
880 P0.55-77.08%115206-08LLY260626P00880000
875 P0.42-23.64%64506-10LLY260626P00875000
870 P1.20-60.00%413605-27LLY260626P00870000
865 P0.51-60.47%111105-29LLY260626P00865000
860 P0.61-57.34%43605-29LLY260626P00860000
855 P1.58+143.08%11506-04LLY260626P00855000
850 P1.29-32.11%232605-22LLY260626P00850000
845 P0.69-65.50%3706-03LLY260626P00845000
840 P0.68+7.94%64106-03LLY260626P00840000
835 P0.82-34.40%31006-03LLY260626P00835000
830 P0.50-60.00%103606-05LLY260626P00830000
825 P1.06-40.45%24905-21LLY260626P00825000
820 P1.78-32.83%1605-28LLY260626P00820000
815 P0.60-75.00%3405-22LLY260626P00815000
810 P0.40-35.48%2805-27LLY260626P00810000
805 P1.34-33.33%2205-19LLY260626P00805000
800 P0.35+84.21%142106-10LLY260626P00800000
795 P0.96-7.69%1421905-21LLY260626P00795000
790 P0.75-29.91%4405-21LLY260626P00790000
785 P2.13+180.26%2205-26LLY260626P00785000
780 P0.37-2.63%3706-03LLY260626P00780000
770 P0.37-91.40%1506-03LLY260626P00770000
760 P0.22-70.27%4205-26LLY260626P00760000
750 P0.16+45.45%5506-08LLY260626P00750000
740 P0.16+300.00%5606-08LLY260626P00740000
730 P1.160%12605-12LLY260626P00730000
720 P00%0LLY260626P00720000
710 P0.18-80.00%212106-10LLY260626P00710000
700 P0.23-14.81%261306-03LLY260626P00700000
690 P00%0LLY260626P00690000
680 P0.05-73.68%42406-08LLY260626P00680000
670 P0.14+75.00%11406-08LLY260626P00670000
660 P0.06-83.78%31206-08LLY260626P00660000
650 P0.27+1,250.00%22506-09LLY260626P00650000
640 P0.01-85.71%6611406-09LLY260626P00640000
630 P0.25+733.33%2306-09LLY260626P00630000
620 P0.05+150.00%2328306-09LLY260626P00620000
610 P1.70+39.34%1611306-09LLY260626P00610000
600 P0.64+540.00%424606-09LLY260626P00600000
590 P00%0LLY260626P00590000
580 P00%0LLY260626P00580000
570 P0.120%2106-04LLY260626P00570000
560 P0.19+46.15%201006-08LLY260626P00560000


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