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 Nov 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
616678293,218


LLY Nov 20, 2026 Exp. - Volume by Strike
Puts
Calls

LLY Nov 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

LLY Nov 20, 2026 Exp. - Max Pain @ $1,010.00

Puts
Calls


LLY Nov 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,500 C27.90+43.96%181206-04LLY261120C01500000
1,480 C39.170%1106-08LLY261120C01480000
1,460 C37.00-19.57%24306-10LLY261120C01460000
1,440 C49.75+27.73%21006-08LLY261120C01440000
1,420 C50.82+28.01%1606-09LLY261120C01420000
1,400 C54.45+18.63%2906-08LLY261120C01400000
1,380 C41.00+21.30%11106-04LLY261120C01380000
1,360 C61.00-12.10%76806-09LLY261120C01360000
1,340 C61.10-4.08%12606-10LLY261120C01340000
1,320 C78.87+16.45%12906-08LLY261120C01320000
1,300 C71.64-4.87%311006-10LLY261120C01300000
1,280 C78.00-14.10%31006-10LLY261120C01280000
1,260 C92.66+7.43%10121306-10LLY261120C01260000
1,240 C86.85-1.72%2606-04LLY261120C01240000
1,220 C101.50-4.68%21006-09LLY261120C01220000
1,200 C110.13+1.74%17606-10LLY261120C01200000
1,190 C119.51+3.56%21106-09LLY261120C01190000
1,180 C115.30+3.87%1706-09LLY261120C01180000
1,170 C134.70+26.61%52006-08LLY261120C01170000
1,160 C130.02-6.71%21806-09LLY261120C01160000
1,150 C129.35-9.32%106706-09LLY261120C01150000
1,140 C129.50-13.64%42806-10LLY261120C01140000
1,130 C136.62+2.44%1606-09LLY261120C01130000
1,120 C138.95-8.59%51306-10LLY261120C01120000
1,110 C150.20+15.01%10806-10LLY261120C01110000
1,100 C157.25-1.08%23606-09LLY261120C01100000
1,090 C140.98+31.29%1106-04LLY261120C01090000
1,080 C158.65+27.17%32306-04LLY261120C01080000
1,070 C182.49+11.61%11206-08LLY261120C01070000
1,060 C165.00+35.02%111406-04LLY261120C01060000
1,050 C187.25+2.87%201706-10LLY261120C01050000
1,040 C195.35+45.09%11606-05LLY261120C01040000
1,030 C190.75+5.89%6806-10LLY261120C01030000
1,020 C219.60+50.00%2406-08LLY261120C01020000
1,010 C207.20+5.18%2806-10LLY261120C01010000
1,000 C158.00-16.53%13506-03LLY261120C01000000
990 C219.00+4.95%12906-05LLY261120C00990000
980 C233.80+0.46%21206-10LLY261120C00980000
970 C189.00+7.66%10705-27LLY261120C00970000
960 C245.35+30.26%12105-28LLY261120C00960000
950 C254.55+91.00%4706-05LLY261120C00950000
940 C208.00+94.39%21205-27LLY261120C00940000
930 C234.00+13.26%1705-29LLY261120C00930000
920 C283.98+37.32%41506-05LLY261120C00920000
910 C268.51+34.88%1805-28LLY261120C00910000
900 C287.12-1.82%12606-09LLY261120C00900000
890 C180.00+12.38%1205-13LLY261120C00890000
880 C296.65+14.54%15706-04LLY261120C00880000
870 C304.04+13.81%1306-05LLY261120C00870000
860 C248.10-21.26%10606-02LLY261120C00860000
850 C254.95-9.27%13206-02LLY261120C00850000
840 C185.28+61.89%141105-01LLY261120C00840000
830 C268.00+5.53%161205-22LLY261120C00830000
820 C237.65+32.80%1305-19LLY261120C00820000
810 C204.05+35.85%2005-01LLY261120C00810000
800 C360.52+16.14%11906-04LLY261120C00800000
790 C00%0LLY261120C00790000
780 C00%0LLY261120C00780000
770 C415.100%2106-09LLY261120C00770000
760 C245.17+39.30%1505-01LLY261120C00760000
750 C305.000%1105-21LLY261120C00750000
740 C306.55+18.57%1305-13LLY261120C00740000
730 C00%0LLY261120C00730000
720 C231.850%2004-21LLY261120C00720000
710 C00%0LLY261120C00710000
700 C00%0LLY261120C00700000
690 C00%0LLY261120C00690000
680 C00%0LLY261120C00680000
670 C00%0LLY261120C00670000
660 C00%0LLY261120C00660000
650 C00%0LLY261120C00650000
640 C394.55+15.05%1105-13LLY261120C00640000
620 C00%0LLY261120C00620000
600 C00%0LLY261120C00600000
580 C00%0LLY261120C00580000
560 C375.00+6.53%1104-22LLY261120C00560000
540 C391.10-0.23%1104-23LLY261120C00540000
520 C00%0LLY261120C00520000
500 C00%0LLY261120C00500000
490 C00%0LLY261120C00490000
Puts
StrikePriceChangeVolOILastContract Name
1,500 P00%0LLY261120P01500000
1,480 P00%0LLY261120P01480000
1,460 P398.80-1.74%2805-26LLY261120P01460000
1,440 P00%0LLY261120P01440000
1,420 P00%0LLY261120P01420000
1,400 P00%0LLY261120P01400000
1,380 P325.100%2105-22LLY261120P01380000
1,360 P00%0LLY261120P01360000
1,340 P00%0LLY261120P01340000
1,320 P216.80-36.46%1106-08LLY261120P01320000
1,300 P214.300%2106-04LLY261120P01300000
1,280 P00%0LLY261120P01280000
1,260 P00%0LLY261120P01260000
1,240 P00%0LLY261120P01240000
1,220 P00%0LLY261120P01220000
1,200 P144.25+5.14%1506-09LLY261120P01200000
1,190 P141.300%2106-04LLY261120P01190000
1,180 P140.300%1105-28LLY261120P01180000
1,170 P127.35+7.30%101106-09LLY261120P01170000
1,160 P122.35+9.37%1506-09LLY261120P01160000
1,150 P118.90+1.65%2406-10LLY261120P01150000
1,140 P111.45+7.43%3406-09LLY261120P01140000
1,130 P00%0LLY261120P01130000
1,120 P102.65-19.33%11506-09LLY261120P01120000
1,110 P99.51+0.09%21006-10LLY261120P01110000
1,100 P88.25+1.81%210006-08LLY261120P01100000
1,090 P88.45-17.41%11006-09LLY261120P01090000
1,080 P79.80-23.96%2906-08LLY261120P01080000
1,070 P83.20+7.91%61106-09LLY261120P01070000
1,060 P75.51+2.04%121706-08LLY261120P01060000
1,050 P70.05-1.30%21306-09LLY261120P01050000
1,040 P70.00+3.70%21406-10LLY261120P01040000
1,030 P64.65+0.31%32006-08LLY261120P01030000
1,020 P62.40-2.50%32306-10LLY261120P01020000
1,010 P57.00+2.89%85806-09LLY261120P01010000
1,000 P53.03-1.52%13206-09LLY261120P01000000
990 P49.70+1.74%73406-08LLY261120P00990000
980 P47.83-20.77%11206-08LLY261120P00980000
970 P57.90+0.61%64206-03LLY261120P00970000
960 P40.00-1.11%2706-08LLY261120P00960000
950 P41.30+1.85%711206-10LLY261120P00950000
940 P38.10-2.18%33906-08LLY261120P00940000
930 P45.70+2.12%43606-03LLY261120P00930000
920 P34.70-22.80%33706-08LLY261120P00920000
910 P31.55-23.70%14306-08LLY261120P00910000
900 P29.55+1.03%57506-08LLY261120P00900000
890 P26.85-22.62%614206-08LLY261120P00890000
880 P34.00+19.01%24406-02LLY261120P00880000
870 P26.40-10.81%18405-29LLY261120P00870000
860 P29.60+22.11%22106-02LLY261120P00860000
850 P21.00+7.69%49506-08LLY261120P00850000
840 P19.45-22.20%47506-08LLY261120P00840000
830 P18.05-2.70%226506-10LLY261120P00830000
820 P16.68-0.42%215506-09LLY261120P00820000
810 P15.70+1.29%34906-08LLY261120P00810000
800 P14.25+0.71%522606-09LLY261120P00800000
790 P13.40-3.94%54506-09LLY261120P00790000
780 P12.65-6.64%51706-05LLY261120P00780000
770 P11.80-7.81%133206-05LLY261120P00770000
760 P10.37-22.32%13306-05LLY261120P00760000
750 P10.40+2.97%69106-10LLY261120P00750000
740 P8.90-6.81%205006-08LLY261120P00740000
730 P10.65-27.30%679505-27LLY261120P00730000
720 P8.30-24.55%104005-29LLY261120P00720000
710 P13.65-12.22%264105-13LLY261120P00710000
700 P8.23+20.15%320006-09LLY261120P00700000
690 P6.87-43.92%22705-28LLY261120P00690000
680 P6.00-51.61%12005-29LLY261120P00680000
670 P7.30-21.93%3016805-22LLY261120P00670000
660 P13.19-15.83%1905-01LLY261120P00660000
650 P4.00-9.09%12206-10LLY261120P00650000
640 P3.73-5.57%12006-08LLY261120P00640000
620 P4.20-37.41%11105-27LLY261120P00620000
600 P3.62-3.47%14506-02LLY261120P00600000
580 P2.89-15.50%102106-02LLY261120P00580000
560 P1.84-39.47%405106-02LLY261120P00560000
540 P1.86-21.52%215706-02LLY261120P00540000
520 P1.50-27.18%18306-04LLY261120P00520000
500 P2.980%1105-05LLY261120P00500000
490 P1.910%1105-14LLY261120P00490000


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