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

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 Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,0048,17626817,634


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

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

Puts
Calls

LLY Sep 18, 2026 Exp. - Max Pain @ $920.00

Puts
Calls


LLY Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,660 C8.35-7.73%737306-09LLY260918C01660000
1,640 C10.28+45.61%33206-08LLY260918C01640000
1,620 C9.71-7.08%15306-09LLY260918C01620000
1,600 C12.50+40.45%719006-08LLY260918C01600000
1,580 C12.20+21.39%219106-08LLY260918C01580000
1,560 C12.88+16.56%111506-08LLY260918C01560000
1,540 C14.00-5.08%228206-09LLY260918C01540000
1,520 C14.80+33.33%23606-05LLY260918C01520000
1,500 C15.80-4.82%762806-10LLY260918C01500000
1,480 C17.85-11.63%428606-09LLY260918C01480000
1,460 C22.25+3.73%344006-08LLY260918C01460000
1,440 C25.44+10.75%1217506-08LLY260918C01440000
1,420 C28.05+30.89%1631806-08LLY260918C01420000
1,400 C27.00-8.16%478806-10LLY260918C01400000
1,380 C33.90+39.51%2068606-08LLY260918C01380000
1,360 C35.40-10.27%122906-09LLY260918C01360000
1,340 C35.25-10.53%644106-10LLY260918C01340000
1,320 C44.30+1.37%115106-10LLY260918C01320000
1,300 C42.00-8.70%440906-10LLY260918C01300000
1,280 C56.05+9.15%118906-10LLY260918C01280000
1,260 C54.27-3.69%435406-10LLY260918C01260000
1,240 C59.33-5.56%371706-10LLY260918C01240000
1,220 C65.05-10.34%246706-10LLY260918C01220000
1,200 C72.60-3.14%3790306-10LLY260918C01200000
1,180 C94.66+10.86%152306-10LLY260918C01180000
1,160 C88.44-3.29%1226606-10LLY260918C01160000
1,140 C98.50-4.02%521206-10LLY260918C01140000
1,120 C135.59+29.36%521406-08LLY260918C01120000
1,100 C119.17-1.51%765606-10LLY260918C01100000
1,080 C153.65+20.94%852906-08LLY260918C01080000
1,070 C135.02-8.86%213006-10LLY260918C01070000
1,060 C154.71+3.89%319606-09LLY260918C01060000
1,050 C174.50+20.31%118406-08LLY260918C01050000
1,040 C161.00+2.11%11,63306-10LLY260918C01040000
1,030 C172.00-0.96%25406-10LLY260918C01030000
1,020 C180.76+1.52%112206-09LLY260918C01020000
1,010 C186.00-7.00%24406-10LLY260918C01010000
1,000 C188.62-3.27%535906-10LLY260918C01000000
990 C208.98+3.36%19706-09LLY260918C00990000
980 C201.18-1.86%311106-10LLY260918C00980000
970 C236.30+12.52%39106-08LLY260918C00970000
960 C226.94+4.56%115206-09LLY260918C00960000
950 C228.15-2.17%916406-08LLY260918C00950000
940 C240.95+1.94%16406-10LLY260918C00940000
930 C187.40-14.82%26706-01LLY260918C00930000
920 C257.80+29.26%473106-08LLY260918C00920000
910 C277.85+29.23%86106-08LLY260918C00910000
900 C214.97+7.53%118406-03LLY260918C00900000
890 C278.10-2.42%14306-08LLY260918C00890000
880 C289.60-4.33%26606-09LLY260918C00880000
870 C315.50+12.50%18206-08LLY260918C00870000
860 C321.10-2.61%23006-09LLY260918C00860000
850 C308.00+21.74%13606-09LLY260918C00850000
840 C340.63+28.37%23506-09LLY260918C00840000
830 C264.35+65.22%17005-26LLY260918C00830000
820 C235.00+14.77%13105-21LLY260918C00820000
810 C272.18+71.13%11206-02LLY260918C00810000
800 C360.45-4.17%113406-10LLY260918C00800000
790 C375.00+130.66%225306-05LLY260918C00790000
780 C246.25-1.50%16805-15LLY260918C00780000
770 C364.52+10.20%27505-28LLY260918C00770000
760 C373.92+9.95%27505-28LLY260918C00760000
750 C335.00+28.85%18405-26LLY260918C00750000
740 C276.60+12.19%17005-14LLY260918C00740000
730 C360.68+4.76%14205-26LLY260918C00730000
720 C272.95+2.79%102105-11LLY260918C00720000
710 C256.76-2.26%15211-07LLY260918C00710000
700 C394.00+2.03%229006-01LLY260918C00700000
690 C260.00-22.00%15004-06LLY260918C00690000
680 C299.60+11.46%25305-01LLY260918C00680000
670 C366.07-14.51%32002-05LLY260918C00670000
660 C302.91+4.45%107005-08LLY260918C00660000
640 C527.38+37.49%112806-05LLY260918C00640000
620 C402.79+46.55%12105-19LLY260918C00620000
600 C351.42+3.06%144504-10LLY260918C00600000
590 C405.95+51.14%23311-10LLY260918C00590000
580 C306.96-24.69%51804-24LLY260918C00580000
570 C516.29+35.63%25306-03LLY260918C00570000
560 C397.50+46.76%81611-06LLY260918C00560000
550 C462.00+10.79%12111-11LLY260918C00550000
540 C452.75+16.54%23411-11LLY260918C00540000
530 C310.00-1.91%1610-14LLY260918C00530000
520 C464.65+69.00%21111-10LLY260918C00520000
510 C550.72+2.44%10802-23LLY260918C00510000
500 C447.50-22.84%23804-14LLY260918C00500000
490 C569.72+60.30%102102-23LLY260918C00490000
480 C278.20+17.76%2908-29LLY260918C00480000
470 C269.20+33.76%2408-19LLY260918C00470000
460 C563.32+95.87%1401-28LLY260918C00460000
450 C629.50+7.61%1901-02LLY260918C00450000
440 C282.15-0.30%2108-25LLY260918C00440000
430 C356.20+22.76%4509-17LLY260918C00430000
420 C319.05+11.93%2108-26LLY260918C00420000
410 C00%0LLY260918C00410000
400 C670.00+133.29%1406-02LLY260918C00400000
390 C659.20-1.41%51702-06LLY260918C00390000
380 C288.10+4.23%6408-11LLY260918C00380000
370 C688.80-2.01%1202-13LLY260918C00370000
360 C741.80+142.34%1302-04LLY260918C00360000
350 C00%0LLY260918C00350000
340 C718.000%1002-13LLY260918C00340000
330 C00%0LLY260918C00330000
320 C649.06+0.28%3505-11LLY260918C00320000
Puts
StrikePriceChangeVolOILastContract Name
1,660 P00%0LLY260918P01660000
1,640 P00%0LLY260918P01640000
1,620 P594.400%2202-03LLY260918P01620000
1,600 P574.250%1102-03LLY260918P01600000
1,580 P555.150%1102-03LLY260918P01580000
1,560 P410.55-16.09%2206-05LLY260918P01560000
1,540 P374.50-16.13%2106-08LLY260918P01540000
1,520 P372.45-3.81%2206-05LLY260918P01520000
1,500 P354.00-12.02%2106-05LLY260918P01500000
1,480 P486.95+23.05%1103-11LLY260918P01480000
1,460 P390.25-16.46%6305-26LLY260918P01460000
1,440 P361.70-11.13%2205-26LLY260918P01440000
1,420 P406.55-1.14%1102-19LLY260918P01420000
1,400 P268.61-21.07%565506-05LLY260918P01400000
1,380 P261.85-17.37%2606-04LLY260918P01380000
1,360 P290.85-5.20%2305-26LLY260918P01360000
1,340 P202.30-13.88%21606-08LLY260918P01340000
1,320 P199.97-12.35%2906-08LLY260918P01320000
1,300 P246.30-0.26%2206-02LLY260918P01300000
1,280 P179.40-21.71%21006-04LLY260918P01280000
1,260 P158.15-15.93%8706-05LLY260918P01260000
1,240 P143.85-0.55%10506-08LLY260918P01240000
1,220 P127.55-10.69%49006-08LLY260918P01220000
1,200 P123.85+3.73%32006-10LLY260918P01200000
1,180 P110.31-1.86%12806-10LLY260918P01180000
1,160 P98.73+0.54%13206-10LLY260918P01160000
1,140 P88.83-0.02%9014906-10LLY260918P01140000
1,120 P73.80-8.66%29906-10LLY260918P01120000
1,100 P69.55-2.73%311806-10LLY260918P01100000
1,080 P62.70+3.04%7829306-10LLY260918P01080000
1,070 P56.95+11.71%163806-08LLY260918P01070000
1,060 P49.90-3.85%214506-09LLY260918P01060000
1,050 P49.70+2.22%1411106-10LLY260918P01050000
1,040 P45.25+1.12%54106-08LLY260918P01040000
1,030 P42.11+3.98%35706-09LLY260918P01030000
1,020 P40.11+1.93%2318106-10LLY260918P01020000
1,010 P38.45+3.28%34606-10LLY260918P01010000
1,000 P35.75+9.29%1458006-09LLY260918P01000000
990 P29.94-9.27%47606-08LLY260918P00990000
980 P29.70+4.21%216906-10LLY260918P00980000
970 P26.20+0.46%617206-08LLY260918P00970000
960 P24.91+0.65%2025406-10LLY260918P00960000
950 P21.10-9.25%18106-10LLY260918P00950000
940 P20.50+1.13%113306-09LLY260918P00940000
930 P20.85+10.03%612906-09LLY260918P00930000
920 P16.28-4.40%231106-09LLY260918P00920000
910 P15.72-6.37%1517806-08LLY260918P00910000
900 P15.30+7.22%1295706-10LLY260918P00900000
890 P12.35-10.44%114506-09LLY260918P00890000
880 P12.79-4.27%417106-10LLY260918P00880000
870 P10.10-6.74%428606-10LLY260918P00870000
860 P10.25-1.44%115406-08LLY260918P00860000
850 P9.15-3.17%1537506-10LLY260918P00850000
840 P7.70-17.20%225106-10LLY260918P00840000
830 P8.40+10.38%840206-08LLY260918P00830000
820 P7.13-9.75%224306-09LLY260918P00820000
810 P6.50+8.33%125706-08LLY260918P00810000
800 P6.25-4.58%234406-10LLY260918P00800000
790 P5.05-7.34%130906-08LLY260918P00790000
780 P4.98-3.49%226806-10LLY260918P00780000
770 P4.35+8.21%114306-08LLY260918P00770000
760 P3.66-8.27%1254806-08LLY260918P00760000
750 P3.40-1.45%242606-10LLY260918P00750000
740 P3.25-4.41%222606-05LLY260918P00740000
730 P3.54+27.80%135206-10LLY260918P00730000
720 P3.15+13.31%220606-10LLY260918P00720000
710 P2.77+9.49%123406-10LLY260918P00710000
700 P2.63+1.54%535306-04LLY260918P00700000
690 P2.13-23.66%317806-04LLY260918P00690000
680 P2.09+10.00%119606-10LLY260918P00680000
670 P1.90+6.15%110006-08LLY260918P00670000
660 P1.59-38.61%243206-10LLY260918P00660000
640 P1.70+26.87%344706-09LLY260918P00640000
620 P1.49+39.25%138506-09LLY260918P00620000
600 P1.05-16.00%345606-05LLY260918P00600000
590 P1.60-44.83%78705-20LLY260918P00590000
580 P1.06-44.21%113005-26LLY260918P00580000
570 P1.10-15.38%18306-04LLY260918P00570000
560 P1.10-56.00%1040905-29LLY260918P00560000
550 P0.78-22.77%114906-10LLY260918P00550000
540 P0.50-54.13%1021905-29LLY260918P00540000
530 P0.57+3.64%19306-09LLY260918P00530000
520 P0.610.00%21,56006-01LLY260918P00520000
510 P0.48-18.64%167405-20LLY260918P00510000
500 P0.70+59.09%129206-02LLY260918P00500000
490 P0.54-23.94%2327705-27LLY260918P00490000
480 P0.68-2.86%1451005-22LLY260918P00480000
470 P1.00-61.98%15605-01LLY260918P00470000
460 P0.54-66.67%117705-04LLY260918P00460000
450 P0.55-64.29%17405-07LLY260918P00450000
440 P1.590.00%26215304-09LLY260918P00440000
430 P0.60+25.00%685305-05LLY260918P00430000
420 P1.00-15.25%15304-24LLY260918P00420000
410 P0.89+8.54%24404-29LLY260918P00410000
400 P0.30+15.38%14305-26LLY260918P00400000
390 P0.59-24.36%41203-02LLY260918P00390000
380 P0.94+62.07%6503-09LLY260918P00380000
370 P0.50-79.84%12804-06LLY260918P00370000
360 P0.40-60.00%26905-05LLY260918P00360000
350 P1.51+5.59%4701-05LLY260918P00350000
340 P0.55-30.38%2304-01LLY260918P00340000
330 P0.61-57.64%84403-23LLY260918P00330000
320 P0.60+215.79%129303-05LLY260918P00320000


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