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 Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,0552,631265,554


LLY Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

LLY Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

LLY Oct 16, 2026 Exp. - Max Pain @ $1,000.00

Puts
Calls


LLY Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,560 C19.00+87.93%15406-09LLY261016C01560000
1,540 C20.50+33.12%21706-08LLY261016C01540000
1,520 C10.28+189.58%13105-26LLY261016C01520000
1,500 C25.06+4.59%211906-08LLY261016C01500000
1,480 C26.25+252.35%5806-05LLY261016C01480000
1,460 C27.85+8.45%2906-09LLY261016C01460000
1,440 C18.20-35.23%11705-29LLY261016C01440000
1,420 C34.60+86.02%11606-05LLY261016C01420000
1,400 C37.55-5.27%1211606-09LLY261016C01400000
1,380 C41.10-5.41%171806-09LLY261016C01380000
1,360 C40.00-11.01%191906-10LLY261016C01360000
1,340 C44.66-6.49%21806-10LLY261016C01340000
1,320 C53.80+0.56%327206-09LLY261016C01320000
1,300 C53.35-9.11%827106-10LLY261016C01300000
1,280 C59.60-7.17%13006-10LLY261016C01280000
1,260 C64.32-8.05%221206-10LLY261016C01260000
1,240 C76.20-8.63%15206-09LLY261016C01240000
1,220 C83.00-6.90%215706-09LLY261016C01220000
1,200 C84.90-8.81%512806-10LLY261016C01200000
1,190 C56.35-13.97%18806-02LLY261016C01190000
1,180 C100.35-6.65%25006-09LLY261016C01180000
1,170 C99.70-12.04%12906-09LLY261016C01170000
1,160 C109.90+4.61%26806-10LLY261016C01160000
1,150 C106.21-7.36%126306-10LLY261016C01150000
1,140 C122.05+7.06%12906-10LLY261016C01140000
1,130 C123.35+13.79%247706-05LLY261016C01130000
1,120 C121.21-6.84%17006-10LLY261016C01120000
1,110 C133.83-2.95%110006-10LLY261016C01110000
1,100 C131.30-7.01%45306-10LLY261016C01100000
1,090 C139.59+2.64%15306-05LLY261016C01090000
1,080 C140.82+1.31%131506-05LLY261016C01080000
1,070 C156.06+13.82%18806-05LLY261016C01070000
1,060 C163.00+15.60%438706-05LLY261016C01060000
1,050 C172.68+1.05%23806-10LLY261016C01050000
1,040 C177.60+1.00%32706-08LLY261016C01040000
1,030 C160.92+51.38%16005-29LLY261016C01030000
1,020 C194.30+32.31%14006-08LLY261016C01020000
1,010 C208.30+14.89%22906-09LLY261016C01010000
1,000 C208.64+2.27%14506-09LLY261016C01000000
990 C200.62-4.82%51706-10LLY261016C00990000
980 C221.12+7.86%33106-09LLY261016C00980000
970 C225.65-5.21%21206-10LLY261016C00970000
960 C233.15+13.40%63506-10LLY261016C00960000
950 C134.45+8.94%12905-19LLY261016C00950000
940 C239.50+41.87%18706-05LLY261016C00940000
930 C256.85+0.02%23906-10LLY261016C00930000
920 C265.40+7.67%24906-10LLY261016C00920000
910 C147.50+25.24%13505-12LLY261016C00910000
900 C278.90+6.21%1013506-05LLY261016C00900000
880 C292.85-4.64%49806-09LLY261016C00880000
860 C327.85+25.28%109706-09LLY261016C00860000
840 C345.50+9.86%101006-09LLY261016C00840000
820 C363.60+10.27%104506-09LLY261016C00820000
800 C381.60+10.61%22306-09LLY261016C00800000
780 C388.30+12.02%81406-08LLY261016C00780000
760 C418.50+30.43%2406-09LLY261016C00760000
740 C267.80+6.90%2705-05LLY261016C00740000
720 C443.35+109.42%2806-08LLY261016C00720000
700 C456.70+75.67%4406-09LLY261016C00700000
680 C231.98-18.92%8904-24LLY261016C00680000
660 C355.800%2005-15LLY261016C00660000
640 C338.05+8.11%1805-01LLY261016C00640000
620 C335.800%2104-06LLY261016C00620000
600 C348.40+8.10%141404-30LLY261016C00600000
580 C00%0LLY261016C00580000
560 C00%0LLY261016C00560000
540 C00%0LLY261016C00540000
520 C00%0LLY261016C00520000
500 C408.000%2203-27LLY261016C00500000
490 C00%0LLY261016C00490000
480 C00%0LLY261016C00480000
470 C00%0LLY261016C00470000
Puts
StrikePriceChangeVolOILastContract Name
1,560 P00%0LLY261016P01560000
1,540 P00%0LLY261016P01540000
1,520 P367.700%2106-09LLY261016P01520000
1,500 P00%0LLY261016P01500000
1,480 P00%0LLY261016P01480000
1,460 P509.050%2004-02LLY261016P01460000
1,440 P00%0LLY261016P01440000
1,420 P00%0LLY261016P01420000
1,400 P274.300%10006-05LLY261016P01400000
1,380 P390.000%1105-18LLY261016P01380000
1,360 P266.25-38.65%5605-29LLY261016P01360000
1,340 P393.700%4004-02LLY261016P01340000
1,320 P00%0LLY261016P01320000
1,300 P190.65-1.68%2306-09LLY261016P01300000
1,280 P176.40-2.19%2206-09LLY261016P01280000
1,260 P00%0LLY261016P01260000
1,240 P152.00-3.92%2106-08LLY261016P01240000
1,220 P138.15-10.99%3506-08LLY261016P01220000
1,200 P117.35-28.16%2406-05LLY261016P01200000
1,190 P111.730%1106-05LLY261016P01190000
1,180 P00%0LLY261016P01180000
1,170 P113.31+4.76%1206-10LLY261016P01170000
1,160 P107.95+1.84%25006-10LLY261016P01160000
1,150 P103.20-10.26%2606-10LLY261016P01150000
1,140 P97.70+1.96%25706-10LLY261016P01140000
1,130 P93.39-26.74%31106-10LLY261016P01130000
1,120 P83.70+1.01%51606-09LLY261016P01120000
1,110 P80.85-28.77%31406-05LLY261016P01110000
1,100 P78.05+5.47%22906-10LLY261016P01100000
1,090 P73.90+5.87%1906-10LLY261016P01090000
1,080 P69.75+1.41%42206-10LLY261016P01080000
1,070 P90.65+26.17%1806-02LLY261016P01070000
1,060 P58.41-0.41%1906-09LLY261016P01060000
1,050 P58.70+5.84%61806-10LLY261016P01050000
1,040 P54.35+0.37%15736106-10LLY261016P01040000
1,030 P71.90+7.96%12806-02LLY261016P01030000
1,020 P46.23-3.06%14506-08LLY261016P01020000
1,010 P44.20+2.60%11606-09LLY261016P01010000
1,000 P38.69-8.47%512606-10LLY261016P01000000
990 P37.70+0.05%234906-09LLY261016P00990000
980 P35.40-12.27%62006-09LLY261016P00980000
970 P33.05-35.73%122306-09LLY261016P00970000
960 P28.60-4.16%216506-10LLY261016P00960000
950 P28.55-4.03%34706-09LLY261016P00950000
940 P26.00+1.72%322406-10LLY261016P00940000
930 P25.00-41.93%95306-09LLY261016P00930000
920 P24.00+8.84%24606-10LLY261016P00920000
910 P20.45+2.51%110006-09LLY261016P00910000
900 P18.35-10.05%114406-05LLY261016P00900000
880 P15.87-4.68%217206-10LLY261016P00880000
860 P15.41+13.81%137806-09LLY261016P00860000
840 P12.07+4.96%321806-10LLY261016P00840000
820 P10.07-9.69%120106-09LLY261016P00820000
800 P8.64-4.00%221806-10LLY261016P00800000
780 P8.00+14.29%1732706-08LLY261016P00780000
760 P5.95-29.59%132906-05LLY261016P00760000
740 P6.15-16.89%318906-08LLY261016P00740000
720 P4.54-10.98%211006-10LLY261016P00720000
700 P4.04+15.43%212206-10LLY261016P00700000
680 P3.31+12.20%16206-10LLY261016P00680000
660 P2.77-14.51%19406-04LLY261016P00660000
640 P2.26-16.30%117706-04LLY261016P00640000
620 P2.46-13.68%168406-02LLY261016P00620000
600 P1.94+22.78%12306-10LLY261016P00600000
580 P1.54+17.56%23706-10LLY261016P00580000
560 P1.150.00%113306-10LLY261016P00560000
540 P0.90+9.76%720506-01LLY261016P00540000
520 P0.85-29.75%176005-27LLY261016P00520000
500 P1.38+64.29%11432905-20LLY261016P00500000
490 P0.65-1.52%122506-09LLY261016P00490000
480 P0.98-2.00%414805-22LLY261016P00480000
470 P2.88+25.22%11704-29LLY261016P00470000


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