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 Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,78810,58842715,482


LLY Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

LLY Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

LLY Jul 17, 2026 Exp. - Max Pain @ $1,030.00

Puts
Calls


LLY Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,660 C0.35+12.90%112206-10LLY260717C01660000
1,640 C1.32+238.46%410306-08LLY260717C01640000
1,620 C0.95-21.49%16606-09LLY260717C01620000
1,600 C0.90-28.57%2118806-09LLY260717C01600000
1,580 C1.44-22.16%138106-09LLY260717C01580000
1,560 C1.00-7.41%12624806-10LLY260717C01560000
1,540 C1.69-25.88%26606-09LLY260717C01540000
1,520 C1.73+27.21%14006-10LLY260717C01520000
1,500 C1.17-29.09%1861,51706-10LLY260717C01500000
1,480 C1.41-32.54%15706-10LLY260717C01480000
1,460 C2.99-26.89%111006-10LLY260717C01460000
1,440 C2.97-23.06%52606-10LLY260717C01440000
1,420 C4.79+10.11%213606-09LLY260717C01420000
1,400 C3.30-18.92%59976106-10LLY260717C01400000
1,380 C5.60-31.37%135406-09LLY260717C01380000
1,360 C6.05-14.18%67706-10LLY260717C01360000
1,340 C8.05+7.33%865106-10LLY260717C01340000
1,320 C7.11-24.76%37706-10LLY260717C01320000
1,300 C9.45-16.07%14177806-10LLY260717C01300000
1,280 C11.95-14.70%20445306-10LLY260717C01280000
1,260 C14.75-26.65%1938806-10LLY260717C01260000
1,240 C18.75-12.51%2552606-10LLY260717C01240000
1,220 C23.15-14.26%7938006-10LLY260717C01220000
1,200 C28.98-12.18%3112,66706-10LLY260717C01200000
1,180 C35.30-7.59%4334706-10LLY260717C01180000
1,170 C38.97-11.43%2536906-10LLY260717C01170000
1,160 C43.85-7.68%9350706-10LLY260717C01160000
1,150 C48.35-7.90%3531506-10LLY260717C01150000
1,140 C52.86-7.83%2234306-10LLY260717C01140000
1,130 C58.00-14.45%1221106-10LLY260717C01130000
1,120 C76.30+6.42%1028806-10LLY260717C01120000
1,110 C78.05+6.19%417306-10LLY260717C01110000
1,100 C74.60-7.21%8978606-10LLY260717C01100000
1,090 C81.50-10.29%423506-10LLY260717C01090000
1,080 C88.95-9.89%821906-10LLY260717C01080000
1,070 C104.56-11.11%221606-09LLY260717C01070000
1,060 C117.80+4.71%122206-10LLY260717C01060000
1,050 C116.75+3.14%936106-10LLY260717C01050000
1,040 C128.15-16.68%417706-09LLY260717C01040000
1,030 C133.90-4.43%712906-09LLY260717C01030000
1,020 C144.10-9.13%152206-09LLY260717C01020000
1,010 C177.28+20.19%16306-08LLY260717C01010000
1,000 C150.27-4.21%1225906-10LLY260717C01000000
990 C168.12-2.82%618906-10LLY260717C00990000
980 C171.00-3.93%416006-10LLY260717C00980000
970 C179.06-2.60%7318106-10LLY260717C00970000
960 C185.85-6.09%38406-10LLY260717C00960000
950 C200.18-6.24%212906-10LLY260717C00950000
940 C206.06-1.85%17106-10LLY260717C00940000
930 C229.50+4.19%2011906-08LLY260717C00930000
920 C226.55-4.21%1510906-10LLY260717C00920000
910 C239.75+0.74%29706-10LLY260717C00910000
900 C260.37+3.24%513606-10LLY260717C00900000
890 C240.60+54.48%18606-04LLY260717C00890000
880 C277.00-2.33%1013606-08LLY260717C00880000
860 C233.00+2.44%16806-03LLY260717C00860000
840 C316.20+36.29%33006-08LLY260717C00840000
820 C310.38+22.32%11206-04LLY260717C00820000
800 C353.28+31.13%33606-09LLY260717C00800000
780 C330.00+35.30%1606-04LLY260717C00780000
760 C220.96+1.47%12305-11LLY260717C00760000
740 C427.20+95.11%12506-08LLY260717C00740000
720 C445.42+27.26%11406-10LLY260717C00720000
700 C393.68+2.74%4406-03LLY260717C00700000
680 C241.40+20.82%2904-30LLY260717C00680000
660 C504.90+59.43%111006-05LLY260717C00660000
640 C326.35-13.10%2404-08LLY260717C00640000
620 C489.95+79.34%2605-29LLY260717C00620000
600 C390.00+33.61%2905-05LLY260717C00600000
580 C00%0LLY260717C00580000
560 C00%0LLY260717C00560000
540 C00%0LLY260717C00540000
520 C00%0LLY260717C00520000
500 C384.60-34.79%5604-27LLY260717C00500000
490 C00%0LLY260717C00490000
480 C00%0LLY260717C00480000
470 C661.840%1105-28LLY260717C00470000
460 C704.47+4.88%1206-05LLY260717C00460000
Puts
StrikePriceChangeVolOILastContract Name
1,660 P00%0LLY260717P01660000
1,640 P751.100%1004-21LLY260717P01640000
1,620 P545.90-6.40%1202-04LLY260717P01620000
1,600 P552.29+13.44%1102-06LLY260717P01600000
1,580 P415.20-15.09%1306-08LLY260717P01580000
1,560 P395.40-24.77%1106-08LLY260717P01560000
1,540 P468.700%4401-21LLY260717P01540000
1,520 P00%0LLY260717P01520000
1,500 P335.50-27.60%1106-08LLY260717P01500000
1,480 P315.70-22.13%1106-08LLY260717P01480000
1,460 P424.43+0.28%42403-02LLY260717P01460000
1,440 P281.90-17.85%10506-08LLY260717P01440000
1,420 P408.35+21.03%1202-18LLY260717P01420000
1,400 P524.77+0.71%2204-27LLY260717P01400000
1,380 P221.45-40.39%2106-08LLY260717P01380000
1,360 P240.50-12.40%2106-04LLY260717P01360000
1,340 P184.80-4.94%19406-08LLY260717P01340000
1,320 P166.60-34.47%8506-08LLY260717P01320000
1,300 P152.25-30.26%2206-08LLY260717P01300000
1,280 P128.15-12.08%808306-10LLY260717P01280000
1,260 P125.60+4.67%103906-09LLY260717P01260000
1,240 P94.30-14.16%42106-08LLY260717P01240000
1,220 P94.00-9.34%32106-09LLY260717P01220000
1,200 P86.57+2.97%248206-09LLY260717P01200000
1,180 P62.12-15.96%102006-10LLY260717P01180000
1,170 P54.00-20.88%3610206-10LLY260717P01170000
1,160 P60.40+4.70%4830606-10LLY260717P01160000
1,150 P55.50+2.40%788806-10LLY260717P01150000
1,140 P50.00+0.73%18925006-10LLY260717P01140000
1,130 P44.40+4.47%315506-10LLY260717P01130000
1,120 P34.21-3.50%67706-10LLY260717P01120000
1,110 P35.24+5.38%47706-10LLY260717P01110000
1,100 P32.10-3.46%6628806-10LLY260717P01100000
1,090 P30.00+13.21%2913106-10LLY260717P01090000
1,080 P23.45-2.90%516506-10LLY260717P01080000
1,070 P21.80+4.31%1411006-10LLY260717P01070000
1,060 P19.57+5.78%1618806-10LLY260717P01060000
1,050 P17.03+1.55%7736806-10LLY260717P01050000
1,040 P13.85-4.15%6110006-10LLY260717P01040000
1,030 P13.17-3.52%3325106-10LLY260717P01030000
1,020 P11.17-2.45%2219606-10LLY260717P01020000
1,010 P9.48-4.72%827006-10LLY260717P01010000
1,000 P8.50-1.16%2061106-10LLY260717P01000000
990 P7.39-5.50%1629706-10LLY260717P00990000
980 P6.95+13.01%1129706-10LLY260717P00980000
970 P5.65-4.07%219506-10LLY260717P00970000
960 P4.85-4.90%962606-10LLY260717P00960000
950 P4.22-6.64%533306-10LLY260717P00950000
940 P3.25-23.89%737406-09LLY260717P00940000
930 P3.91+8.31%134206-10LLY260717P00930000
920 P3.40+23.64%47827606-09LLY260717P00920000
910 P2.51-3.83%583906-10LLY260717P00910000
900 P2.18-17.42%1348406-10LLY260717P00900000
890 P2.10+8.81%220506-10LLY260717P00890000
880 P1.56-18.32%339206-09LLY260717P00880000
860 P1.50+11.11%948806-10LLY260717P00860000
840 P0.93-19.13%101,06406-10LLY260717P00840000
820 P0.80+15.94%757006-10LLY260717P00820000
800 P0.86-15.69%448906-10LLY260717P00800000
780 P0.60-4.76%2928106-10LLY260717P00780000
760 P0.33-25.00%80896906-09LLY260717P00760000
740 P0.28-30.00%430406-09LLY260717P00740000
720 P0.69+30.19%64072406-09LLY260717P00720000
700 P0.46+119.05%119006-10LLY260717P00700000
680 P0.30+7.14%631406-08LLY260717P00680000
660 P0.48-58.62%511506-08LLY260717P00660000
640 P0.23-41.03%1210606-01LLY260717P00640000
620 P1.03+442.11%221306-05LLY260717P00620000
600 P0.090.00%4926406-09LLY260717P00600000
580 P0.02-60.00%48006-10LLY260717P00580000
560 P0.05-68.75%97006-10LLY260717P00560000
540 P0.12-78.18%43506-10LLY260717P00540000
520 P1.28+178.26%36704-29LLY260717P00520000
500 P0.01-99.40%1034506-05LLY260717P00500000
490 P0.01-99.40%107506-05LLY260717P00490000
480 P0.06-96.49%1050906-05LLY260717P00480000
470 P1.62+141.79%81003-31LLY260717P00470000
460 P0.21+10.53%1905-28LLY260717P00460000


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