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 Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,6328,6272596,563


LLY Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

LLY Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

LLY Aug 21, 2026 Exp. - Max Pain @ $1,000.00

Puts
Calls


LLY Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,580 C6.10-7.58%233506-10LLY260821C01580000
1,560 C6.80-27.27%24406-10LLY260821C01560000
1,540 C10.42+33.59%21806-08LLY260821C01540000
1,520 C9.40-14.55%15406-10LLY260821C01520000
1,500 C9.50-10.38%836106-10LLY260821C01500000
1,480 C10.80-18.49%6406-10LLY260821C01480000
1,460 C14.15+5.68%12706-10LLY260821C01460000
1,440 C20.85+46.32%63706-08LLY260821C01440000
1,420 C18.44+13.83%277806-08LLY260821C01420000
1,400 C16.70-8.24%523306-10LLY260821C01400000
1,380 C19.85-5.48%21325706-10LLY260821C01380000
1,360 C22.00-19.71%311106-10LLY260821C01360000
1,340 C24.06-15.43%71,95006-10LLY260821C01340000
1,320 C27.91-9.24%511406-10LLY260821C01320000
1,300 C31.80-9.14%1698106-10LLY260821C01300000
1,280 C35.90-6.27%6811406-10LLY260821C01280000
1,260 C40.90-10.99%5953406-10LLY260821C01260000
1,240 C47.50-9.39%1242606-10LLY260821C01240000
1,220 C54.05-6.15%424106-10LLY260821C01220000
1,200 C59.38-5.79%502,35506-10LLY260821C01200000
1,180 C80.90+8.52%135306-10LLY260821C01180000
1,160 C76.00-4.76%3544306-10LLY260821C01160000
1,140 C85.10-3.46%3129706-10LLY260821C01140000
1,120 C94.94-4.96%2947706-10LLY260821C01120000
1,100 C106.00-7.38%2393106-10LLY260821C01100000
1,080 C117.01-10.23%319806-10LLY260821C01080000
1,060 C137.49-2.11%1037906-10LLY260821C01060000
1,040 C152.65-6.34%1622006-09LLY260821C01040000
1,020 C155.05-9.82%111606-10LLY260821C01020000
1,000 C186.22+1.82%148206-10LLY260821C01000000
980 C197.95-8.78%1131606-09LLY260821C00980000
960 C204.00-10.07%114106-10LLY260821C00960000
940 C171.26+6.67%26706-03LLY260821C00940000
920 C266.75+2.05%1413606-10LLY260821C00920000
900 C280.27+0.46%312506-09LLY260821C00900000
880 C199.26-7.70%15106-02LLY260821C00880000
860 C308.05-1.54%24606-08LLY260821C00860000
840 C323.60+4.22%255906-08LLY260821C00840000
820 C342.75+30.75%201106-08LLY260821C00820000
800 C365.97+1.99%73306-10LLY260821C00800000
780 C374.25+3.03%21006-08LLY260821C00780000
760 C393.90+1.90%21406-08LLY260821C00760000
740 C257.80+61.07%6605-05LLY260821C00740000
720 C397.75-0.85%21905-29LLY260821C00720000
700 C396.90-1.08%21306-03LLY260821C00700000
680 C473.75+51.79%2106-08LLY260821C00680000
660 C342.04+8.43%21205-06LLY260821C00660000
640 C303.21-1.37%1404-07LLY260821C00640000
620 C371.60+3.11%2605-18LLY260821C00620000
600 C553.05+41.46%2206-08LLY260821C00600000
580 C534.15+33.77%6105-29LLY260821C00580000
560 C578.43+60.52%61506-04LLY260821C00560000
540 C00%0LLY260821C00540000
520 C442.750%2105-08LLY260821C00520000
Puts
StrikePriceChangeVolOILastContract Name
1,580 P00%0LLY260821P01580000
1,560 P463.150%1005-28LLY260821P01560000
1,540 P00%0LLY260821P01540000
1,520 P00%0LLY260821P01520000
1,500 P00%0LLY260821P01500000
1,480 P00%0LLY260821P01480000
1,460 P470.900%4403-13LLY260821P01460000
1,440 P449.000.00%1005-19LLY260821P01440000
1,420 P00%0LLY260821P01420000
1,400 P271.60+0.63%2606-10LLY260821P01400000
1,380 P254.15+1.56%2706-10LLY260821P01380000
1,360 P236.25+0.62%2406-10LLY260821P01360000
1,340 P210.95-6.73%101006-09LLY260821P01340000
1,320 P201.70+1.64%2506-10LLY260821P01320000
1,300 P182.40-5.39%12806-09LLY260821P01300000
1,280 P173.30-16.98%4606-04LLY260821P01280000
1,260 P156.82-18.75%31106-04LLY260821P01260000
1,240 P136.18+2.47%92206-09LLY260821P01240000
1,220 P122.80+2.81%92806-09LLY260821P01220000
1,200 P111.03-0.40%112606-10LLY260821P01200000
1,180 P89.35-10.16%12206-10LLY260821P01180000
1,160 P90.20+8.81%134006-10LLY260821P01160000
1,140 P78.66+0.46%1214806-10LLY260821P01140000
1,120 P65.40+2.75%63606-10LLY260821P01120000
1,100 P57.00-4.20%28006-10LLY260821P01100000
1,080 P51.66+0.80%1319206-10LLY260821P01080000
1,060 P43.97+2.26%9916806-10LLY260821P01060000
1,040 P38.90+5.71%4515806-10LLY260821P01040000
1,020 P32.60-1.95%7528306-10LLY260821P01020000
1,000 P27.20-0.18%1533106-10LLY260821P01000000
980 P19.59-14.83%726006-10LLY260821P00980000
960 P18.50-2.12%539106-10LLY260821P00960000
940 P15.55+3.67%419506-10LLY260821P00940000
920 P13.55+5.04%472006-10LLY260821P00920000
900 P11.20+5.66%10354306-10LLY260821P00900000
880 P8.03-21.66%120706-10LLY260821P00880000
860 P7.16-1.24%11436706-10LLY260821P00860000
840 P5.95-2.46%433606-10LLY260821P00840000
820 P4.78-7.18%837606-10LLY260821P00820000
800 P4.05-3.57%433006-10LLY260821P00800000
780 P3.45+0.88%141606-10LLY260821P00780000
760 P3.10+8.01%327306-05LLY260821P00760000
740 P2.28-8.80%214106-10LLY260821P00740000
720 P2.01-1.95%218706-10LLY260821P00720000
700 P1.64+6.49%118806-08LLY260821P00700000
680 P1.40-5.41%16106-09LLY260821P00680000
660 P0.78-24.27%34706-05LLY260821P00660000
640 P1.32+34.69%12706-03LLY260821P00640000
620 P1.77+98.88%12906-09LLY260821P00620000
600 P0.83-4.60%14306-02LLY260821P00600000
580 P2.07-53.48%1505-01LLY260821P00580000
560 P0.40-36.51%13705-28LLY260821P00560000
540 P0.67+3.08%11905-28LLY260821P00540000
520 P1.76+319.05%32906-09LLY260821P00520000


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