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 Jul 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8119371392,227


LLY Jul 2, 2026 Exp. - Volume by Strike
Puts
Calls

LLY Jul 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

LLY Jul 2, 2026 Exp. - Max Pain @ $1,100.00

Puts
Calls


LLY Jul 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,360 C4.30-8.51%2806-09LLY260702C01360000
1,340 C5.00-28.57%16206-09LLY260702C01340000
1,320 C10.80+217.65%61806-08LLY260702C01320000
1,300 C4.00-51.52%54906-10LLY260702C01300000
1,280 C5.65-45.41%23206-10LLY260702C01280000
1,260 C13.66+5.08%133706-09LLY260702C01260000
1,250 C9.00-40.00%16606-10LLY260702C01250000
1,240 C19.10+347.31%53806-08LLY260702C01240000
1,230 C15.25-19.31%2406-10LLY260702C01230000
1,220 C22.30+17.37%67306-09LLY260702C01220000
1,210 C16.00-35.54%131706-10LLY260702C01210000
1,200 C17.78-19.18%2610406-10LLY260702C01200000
1,190 C37.20+50.91%43106-08LLY260702C01190000
1,180 C30.20+11.85%24406-10LLY260702C01180000
1,170 C36.15+5.55%62606-10LLY260702C01170000
1,165 C30.28-20.32%42806-10LLY260702C01165000
1,160 C33.30-7.50%104906-10LLY260702C01160000
1,155 C47.00-3.92%193306-09LLY260702C01155000
1,150 C35.77-13.66%196006-10LLY260702C01150000
1,145 C37.88-10.41%162506-10LLY260702C01145000
1,140 C41.28-17.44%114406-10LLY260702C01140000
1,135 C49.40-30.67%102506-09LLY260702C01135000
1,130 C48.03+1.39%22406-10LLY260702C01130000
1,125 C48.50-30.62%42506-10LLY260702C01125000
1,120 C59.84-13.40%13206-10LLY260702C01120000
1,115 C85.55+80.11%21306-08LLY260702C01115000
1,110 C55.66-25.19%32206-10LLY260702C01110000
1,105 C70.22-18.35%11606-10LLY260702C01105000
1,100 C66.25-1.59%23006-10LLY260702C01100000
1,095 C87.38+22.35%21506-08LLY260702C01095000
1,090 C93.00+16.25%13206-10LLY260702C01090000
1,085 C86.00+21.21%1906-09LLY260702C01085000
1,080 C98.50+25.73%43506-05LLY260702C01080000
1,075 C84.05-19.24%32006-09LLY260702C01075000
1,070 C98.00-6.93%42806-10LLY260702C01070000
1,065 C102.50+4.09%1806-10LLY260702C01065000
1,060 C112.60+34.85%41006-09LLY260702C01060000
1,055 C53.55+32.39%121005-22LLY260702C01055000
1,050 C52.70-12.85%613706-02LLY260702C01050000
1,045 C120.99+40.60%1506-09LLY260702C01045000
1,040 C123.05+74.66%2706-05LLY260702C01040000
1,035 C60.10+18.89%2206-02LLY260702C01035000
1,030 C118.74-18.48%11606-10LLY260702C01030000
1,025 C79.70-0.06%2706-03LLY260702C01025000
1,020 C161.44+108.44%2806-08LLY260702C01020000
1,015 C83.750%171106-01LLY260702C01015000
1,010 C149.35-5.92%12506-08LLY260702C01010000
1,005 C172.00+4.56%4506-09LLY260702C01005000
1,000 C157.77+58.09%2306-05LLY260702C01000000
995 C179.20+68.26%2306-08LLY260702C00995000
990 C107.600%2105-27LLY260702C00990000
985 C97.000%4205-22LLY260702C00985000
980 C148.00+28.14%101006-04LLY260702C00980000
975 C106.75-34.10%2706-03LLY260702C00975000
970 C109.000%2105-22LLY260702C00970000
965 C00%0LLY260702C00965000
960 C119.400%221206-03LLY260702C00960000
955 C126.450%4206-03LLY260702C00955000
950 C205.00+51.65%42106-05LLY260702C00950000
945 C182.50+3.69%31006-04LLY260702C00945000
940 C133.200%6305-22LLY260702C00940000
935 C203.66+43.27%1806-04LLY260702C00935000
930 C215.440%3306-10LLY260702C00930000
925 C240.00+59.09%11006-08LLY260702C00925000
920 C00%0LLY260702C00920000
915 C162.650%2006-03LLY260702C00915000
910 C00%0LLY260702C00910000
905 C00%0LLY260702C00905000
900 C254.36+47.99%32506-08LLY260702C00900000
895 C00%0LLY260702C00895000
890 C00%0LLY260702C00890000
885 C00%0LLY260702C00885000
880 C204.150%2006-01LLY260702C00880000
875 C00%0LLY260702C00875000
870 C00%0LLY260702C00870000
865 C00%0LLY260702C00865000
860 C00%0LLY260702C00860000
855 C00%0LLY260702C00855000
850 C294.380%3306-10LLY260702C00850000
845 C295.950%3306-10LLY260702C00845000
840 C00%0LLY260702C00840000
835 C00%0LLY260702C00835000
830 C00%0LLY260702C00830000
825 C00%0LLY260702C00825000
820 C00%0LLY260702C00820000
815 C00%0LLY260702C00815000
810 C322.630%151506-04LLY260702C00810000
805 C00%0LLY260702C00805000
800 C00%0LLY260702C00800000
795 C00%0LLY260702C00795000
790 C00%0LLY260702C00790000
785 C00%0LLY260702C00785000
780 C00%0LLY260702C00780000
770 C00%0LLY260702C00770000
760 C00%0LLY260702C00760000
750 C00%0LLY260702C00750000
740 C00%0LLY260702C00740000
730 C00%0LLY260702C00730000
720 C00%0LLY260702C00720000
710 C00%0LLY260702C00710000
700 C00%0LLY260702C00700000
690 C00%0LLY260702C00690000
680 C00%0LLY260702C00680000
670 C00%0LLY260702C00670000
660 C00%0LLY260702C00660000
650 C428.200%1105-26LLY260702C00650000
640 C00%0LLY260702C00640000
630 C00%0LLY260702C00630000
620 C00%0LLY260702C00620000
610 C00%0LLY260702C00610000
600 C00%0LLY260702C00600000
590 C00%0LLY260702C00590000
580 C00%0LLY260702C00580000
570 C00%0LLY260702C00570000
560 C00%0LLY260702C00560000
Puts
StrikePriceChangeVolOILastContract Name
1,360 P211.600%2106-08LLY260702P01360000
1,340 P279.400%2005-22LLY260702P01340000
1,320 P160.40-23.25%6306-08LLY260702P01320000
1,300 P136.250%4206-08LLY260702P01300000
1,280 P00%0LLY260702P01280000
1,260 P118.65-22.45%201006-08LLY260702P01260000
1,250 P110.15-37.67%261406-08LLY260702P01250000
1,240 P101.90-41.89%16706-08LLY260702P01240000
1,230 P81.550%8406-08LLY260702P01230000
1,220 P82.250%4106-08LLY260702P01220000
1,210 P67.90-26.99%4506-08LLY260702P01210000
1,200 P59.50-28.34%2306-08LLY260702P01200000
1,190 P59.850%2106-09LLY260702P01190000
1,180 P46.95-15.94%512806-08LLY260702P01180000
1,170 P47.40-22.10%424506-08LLY260702P01170000
1,165 P55.15+10.06%21506-09LLY260702P01165000
1,160 P52.04+8.42%11106-09LLY260702P01160000
1,155 P41.27-15.26%41006-10LLY260702P01155000
1,150 P42.38-13.51%4606-08LLY260702P01150000
1,145 P40.02-8.00%51906-10LLY260702P01145000
1,140 P37.47-3.92%3606-10LLY260702P01140000
1,135 P29.50-12.59%16916906-10LLY260702P01135000
1,130 P29.52-13.00%41706-10LLY260702P01130000
1,125 P30.50+2.35%11206-10LLY260702P01125000
1,120 P28.10-6.33%3906-09LLY260702P01120000
1,115 P28.58+14.78%21106-10LLY260702P01115000
1,110 P24.45+4.49%21806-09LLY260702P01110000
1,105 P23.55+5.65%1606-10LLY260702P01105000
1,100 P22.62+7.20%12506-10LLY260702P01100000
1,095 P20.92+13.70%12806-10LLY260702P01095000
1,090 P18.50-7.50%22106-10LLY260702P01090000
1,085 P17.45+10.79%21406-08LLY260702P01085000
1,080 P13.30-2.21%34906-09LLY260702P01080000
1,075 P13.80-3.50%332406-08LLY260702P01075000
1,070 P11.65-13.38%111906-10LLY260702P01070000
1,065 P11.75-0.59%23606-08LLY260702P01065000
1,060 P15.10+51.76%52706-09LLY260702P01060000
1,055 P14.00+36.59%32906-09LLY260702P01055000
1,050 P10.45-5.09%31906-10LLY260702P01050000
1,045 P10.15-14.35%52306-09LLY260702P01045000
1,040 P8.16+14.13%11706-10LLY260702P01040000
1,035 P7.46-71.42%12506-05LLY260702P01035000
1,030 P8.25-21.35%23406-05LLY260702P01030000
1,025 P5.57-15.99%11406-08LLY260702P01025000
1,020 P5.50-0.90%2706-09LLY260702P01020000
1,015 P5.00-18.03%202906-08LLY260702P01015000
1,010 P9.10+76.02%2406-10LLY260702P01010000
1,005 P4.24-29.33%121206-10LLY260702P01005000
1,000 P5.60+24.17%93306-10LLY260702P01000000
995 P3.91-21.80%121506-10LLY260702P00995000
990 P3.72-5.10%5806-10LLY260702P00990000
985 P6.09-33.08%2606-04LLY260702P00985000
980 P5.70-14.80%1306-04LLY260702P00980000
975 P3.10-47.10%240306-08LLY260702P00975000
970 P2.57-26.99%371906-08LLY260702P00970000
965 P2.45-63.81%22006-08LLY260702P00965000
960 P6.45-10.04%21206-10LLY260702P00960000
955 P2.21-43.33%21406-05LLY260702P00955000
950 P1.77-12.81%122306-08LLY260702P00950000
945 P1.87-20.76%62306-05LLY260702P00945000
940 P1.80-30.50%45806-05LLY260702P00940000
935 P7.820%101005-22LLY260702P00935000
930 P1.57+7.53%13506-10LLY260702P00930000
925 P1.42-56.17%21906-05LLY260702P00925000
920 P1.41+21.55%1706-10LLY260702P00920000
915 P1.27-2.31%33306-10LLY260702P00915000
910 P1.85-35.31%1806-04LLY260702P00910000
905 P2.61+10.13%2206-03LLY260702P00905000
900 P1.91-24.21%44006-03LLY260702P00900000
895 P3.10-25.48%241205-26LLY260702P00895000
890 P2.42-15.68%11606-03LLY260702P00890000
885 P1.74-13.00%21406-03LLY260702P00885000
880 P2.53-22.15%2605-26LLY260702P00880000
875 P00%0LLY260702P00875000
870 P00%0LLY260702P00870000
865 P2.510%2105-22LLY260702P00865000
860 P2.080%402005-22LLY260702P00860000
855 P00%0LLY260702P00855000
850 P1.640%4205-22LLY260702P00850000
845 P00%0LLY260702P00845000
840 P1.800%2105-22LLY260702P00840000
835 P00%0LLY260702P00835000
830 P00%0LLY260702P00830000
825 P00%0LLY260702P00825000
820 P00%0LLY260702P00820000
815 P2.38+6.25%1106-04LLY260702P00815000
810 P00%0LLY260702P00810000
805 P00%0LLY260702P00805000
800 P2.450%1106-04LLY260702P00800000
795 P00%0LLY260702P00795000
790 P00%0LLY260702P00790000
785 P2.220%2105-26LLY260702P00785000
780 P00%0LLY260702P00780000
770 P00%0LLY260702P00770000
760 P00%0LLY260702P00760000
750 P0.26+85.71%5706-09LLY260702P00750000
740 P0.290%4506-09LLY260702P00740000
730 P00%0LLY260702P00730000
720 P00%0LLY260702P00720000
710 P0.06+100.00%1106-04LLY260702P00710000
700 P0.58+728.57%1806-09LLY260702P00700000
690 P0.76+1,420.00%101106-09LLY260702P00690000
680 P0.04+33.33%31605-28LLY260702P00680000
670 P0.03-57.14%102506-08LLY260702P00670000
660 P0.15+650.00%9111706-09LLY260702P00660000
650 P0.04-89.47%117406-10LLY260702P00650000
640 P0.01-98.00%98106-09LLY260702P00640000
630 P0.01-50.00%103406-09LLY260702P00630000
620 P0.02-33.33%27806-02LLY260702P00620000
610 P0.020.00%22106-02LLY260702P00610000
600 P0.05-79.17%11906-04LLY260702P00600000
590 P0.020%9905-28LLY260702P00590000
580 P0.030%111105-28LLY260702P00580000
570 P0.030%4405-28LLY260702P00570000
560 P00%0LLY260702P00560000


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