Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,6684,88016114,462


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

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

Puts
Calls

LLY Dec 18, 2026 Exp. - Max Pain @ $900.00

Puts
Calls


LLY Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,660 C21.70-14.57%31,02006-10LLY261218C01660000
1,640 C10.94+16.38%13705-22LLY261218C01640000
1,620 C27.60+130.00%53206-05LLY261218C01620000
1,600 C31.00+21.33%37806-09LLY261218C01600000
1,580 C17.48-18.62%14906-02LLY261218C01580000
1,560 C32.85-4.28%13406-10LLY261218C01560000
1,540 C31.50+41.57%101406-04LLY261218C01540000
1,520 C34.05+59.63%101906-04LLY261218C01520000
1,500 C38.47-9.63%4024006-10LLY261218C01500000
1,480 C46.55-11.92%12506-09LLY261218C01480000
1,460 C46.85-13.24%26006-10LLY261218C01460000
1,440 C56.39+0.70%423506-09LLY261218C01440000
1,420 C51.00-6.34%110606-10LLY261218C01420000
1,400 C60.53+3.83%17206-10LLY261218C01400000
1,380 C62.04-1.76%19806-10LLY261218C01380000
1,360 C73.77+25.67%418606-09LLY261218C01360000
1,340 C73.20+2.66%1320206-10LLY261218C01340000
1,320 C79.28-14.57%55406-09LLY261218C01320000
1,300 C79.00-7.26%426006-10LLY261218C01300000
1,280 C92.10-5.70%115506-09LLY261218C01280000
1,260 C101.64+0.83%211306-08LLY261218C01260000
1,240 C106.60-3.77%222606-10LLY261218C01240000
1,220 C122.60+14.15%1845006-08LLY261218C01220000
1,200 C119.20-1.67%397406-10LLY261218C01200000
1,180 C121.81-10.43%114106-10LLY261218C01180000
1,160 C140.67+0.48%66306-10LLY261218C01160000
1,140 C152.00+7.10%1612506-08LLY261218C01140000
1,120 C157.05+11.70%3917706-05LLY261218C01120000
1,100 C174.25+2.71%1195206-10LLY261218C01100000
1,080 C179.90-0.99%4014706-10LLY261218C01080000
1,060 C191.65-1.44%214606-10LLY261218C01060000
1,040 C215.50+4.13%214206-08LLY261218C01040000
1,020 C207.48-9.18%119906-10LLY261218C01020000
1,000 C226.72+0.76%290206-10LLY261218C01000000
980 C248.00+16.28%727606-05LLY261218C00980000
960 C262.44+13.51%19106-05LLY261218C00960000
940 C264.30-6.24%118906-09LLY261218C00940000
920 C285.90+0.64%237806-10LLY261218C00920000
900 C307.00+6.63%118806-05LLY261218C00900000
890 C274.90+55.00%1217305-29LLY261218C00890000
880 C321.60+7.17%17806-08LLY261218C00880000
870 C334.67+64.66%36906-08LLY261218C00870000
860 C335.50+6.04%108506-05LLY261218C00860000
850 C317.27+13.71%17306-04LLY261218C00850000
840 C279.60+14.12%1010905-26LLY261218C00840000
830 C297.27+136.49%13806-01LLY261218C00830000
820 C376.50+25.79%13806-10LLY261218C00820000
810 C198.37-34.04%12304-30LLY261218C00810000
800 C392.39+2.85%114006-10LLY261218C00800000
790 C402.20+7.33%67706-09LLY261218C00790000
780 C411.45+5.58%65606-09LLY261218C00780000
770 C420.25+12.73%67206-09LLY261218C00770000
760 C428.95+26.01%65806-09LLY261218C00760000
750 C425.00+3.90%109006-05LLY261218C00750000
740 C360.11+3.48%110205-26LLY261218C00740000
730 C455.70+93.91%23806-09LLY261218C00730000
720 C444.25+59.29%43705-28LLY261218C00720000
710 C453.25+88.15%48605-28LLY261218C00710000
700 C464.00+25.41%123006-05LLY261218C00700000
690 C422.00+24.12%103101-21LLY261218C00690000
680 C328.73+23.58%112705-05LLY261218C00680000
670 C326.04+3.31%11604-10LLY261218C00670000
660 C462.73+60.89%17905-28LLY261218C00660000
650 C270.70-11.43%14204-24LLY261218C00650000
640 C271.49-40.53%15204-24LLY261218C00640000
630 C396.75-2.53%74505-19LLY261218C00630000
620 C375.00+40.13%11305-01LLY261218C00620000
610 C262.37+33.18%11010-03LLY261218C00610000
600 C563.88+52.94%19406-05LLY261218C00600000
590 C354.85-35.25%14304-17LLY261218C00590000
580 C336.60-8.43%12104-21LLY261218C00580000
570 C242.00+22.44%11109-30LLY261218C00570000
560 C399.60+8.07%25404-14LLY261218C00560000
550 C428.20+17.87%12205-01LLY261218C00550000
540 C345.15-14.12%21404-28LLY261218C00540000
530 C411.70+65.51%13604-30LLY261218C00530000
520 C378.77-7.86%11604-24LLY261218C00520000
510 C369.45+25.83%11010-10LLY261218C00510000
500 C593.17+50.33%12106-03LLY261218C00500000
490 C403.04-26.81%2804-24LLY261218C00490000
480 C404.57-2.02%12604-28LLY261218C00480000
470 C567.59+45.63%11301-29LLY261218C00470000
460 C409.99-2.89%11604-29LLY261218C00460000
450 C404.54-4.70%1410-10LLY261218C00450000
440 C496.65+15.91%11004-30LLY261218C00440000
430 C561.78-4.52%21805-18LLY261218C00430000
420 C599.40+7.02%12205-13LLY261218C00420000
410 C589.95+23.59%1805-12LLY261218C00410000
400 C648.13+10.41%13005-21LLY261218C00400000
390 C550.45-19.64%71704-17LLY261218C00390000
380 C613.60+4.10%1505-06LLY261218C00380000
370 C608.30-13.60%11103-17LLY261218C00370000
360 C658.45+4.09%12505-13LLY261218C00360000
350 C733.00+52.94%31312-26LLY261218C00350000
340 C673.50-0.61%1405-14LLY261218C00340000
330 C746.510%1112-19LLY261218C00330000
320 C759.00-0.41%103312-26LLY261218C00320000
Puts
StrikePriceChangeVolOILastContract Name
1,660 P00%0LLY261218P01660000
1,640 P00%0LLY261218P01640000
1,620 P00%0LLY261218P01620000
1,600 P525.000%1012-31LLY261218P01600000
1,580 P432.90-4.78%1206-08LLY261218P01580000
1,560 P564.65+18.50%1103-11LLY261218P01560000
1,540 P546.60+19.67%1303-11LLY261218P01540000
1,520 P00%0LLY261218P01520000
1,500 P441.000%1112-23LLY261218P01500000
1,480 P561.60+12.78%1203-18LLY261218P01480000
1,460 P540.55+13.88%1703-18LLY261218P01460000
1,440 P454.98+24.39%1112-09LLY261218P01440000
1,420 P401.50-3.22%1112-15LLY261218P01420000
1,400 P284.95-29.95%2306-05LLY261218P01400000
1,380 P428.00-13.67%9104-09LLY261218P01380000
1,360 P373.35-23.99%2305-06LLY261218P01360000
1,340 P384.60-4.53%2205-04LLY261218P01340000
1,320 P00%0LLY261218P01320000
1,300 P326.30-18.43%4405-05LLY261218P01300000
1,280 P343.40+4.01%2104-09LLY261218P01280000
1,260 P186.10-53.46%7706-05LLY261218P01260000
1,240 P168.20-9.67%103006-05LLY261218P01240000
1,220 P165.90-15.83%2606-04LLY261218P01220000
1,200 P153.80+4.73%16506-10LLY261218P01200000
1,180 P142.35-0.45%12106-10LLY261218P01180000
1,160 P131.63+2.84%22106-09LLY261218P01160000
1,140 P112.20-3.28%32106-10LLY261218P01140000
1,120 P106.65-3.75%42706-10LLY261218P01120000
1,100 P100.50+6.91%750106-10LLY261218P01100000
1,080 P90.50+0.50%15306-09LLY261218P01080000
1,060 P82.51+6.37%2318706-08LLY261218P01060000
1,040 P76.40+8.68%517806-10LLY261218P01040000
1,020 P67.75+3.04%412606-10LLY261218P01020000
1,000 P61.80+0.49%1950506-10LLY261218P01000000
980 P55.65+9.33%1018106-09LLY261218P00980000
960 P49.55-0.30%115006-10LLY261218P00960000
940 P44.30+0.11%1916106-10LLY261218P00940000
920 P35.32-9.51%115906-08LLY261218P00920000
900 P35.65+13.35%240006-08LLY261218P00900000
890 P32.05-3.72%129906-08LLY261218P00890000
880 P30.25+6.07%28606-09LLY261218P00880000
870 P27.95-7.08%219406-10LLY261218P00870000
860 P26.75-4.53%16506-04LLY261218P00860000
850 P24.45-0.93%699506-05LLY261218P00850000
840 P22.47-10.12%17806-10LLY261218P00840000
830 P22.30-30.31%133206-09LLY261218P00830000
820 P20.30-41.75%107406-09LLY261218P00820000
810 P19.55-2.01%69706-10LLY261218P00810000
800 P17.20+1.65%780706-10LLY261218P00800000
790 P15.74-22.65%58406-09LLY261218P00790000
780 P15.55-3.72%223806-09LLY261218P00780000
770 P19.70-40.75%33706-03LLY261218P00770000
760 P20.46-6.58%38105-21LLY261218P00760000
750 P11.34-12.09%838006-05LLY261218P00750000
740 P11.35-1.30%14806-10LLY261218P00740000
730 P12.98-17.01%110105-26LLY261218P00730000
720 P9.20-8.00%116806-08LLY261218P00720000
710 P10.55-7.46%1021905-27LLY261218P00710000
700 P9.00+12.64%344106-09LLY261218P00700000
690 P8.00-20.00%229306-05LLY261218P00690000
680 P11.40-7.32%28305-20LLY261218P00680000
670 P8.85-24.94%119605-22LLY261218P00670000
660 P6.90-37.16%141906-03LLY261218P00660000
650 P5.65+2.36%328006-09LLY261218P00650000
640 P6.99+9.22%519206-03LLY261218P00640000
630 P5.02-16.47%337306-05LLY261218P00630000
620 P7.75-8.82%328105-14LLY261218P00620000
610 P11.82-32.38%115204-30LLY261218P00610000
600 P4.10+14.85%351406-09LLY261218P00600000
590 P3.30-13.84%112506-04LLY261218P00590000
580 P4.05-19.00%213805-22LLY261218P00580000
570 P2.99-54.35%113505-28LLY261218P00570000
560 P2.66-26.32%509506-02LLY261218P00560000
550 P1.90-22.76%212506-03LLY261218P00550000
540 P2.38+16.67%116606-09LLY261218P00540000
530 P2.10-3.67%15406-09LLY261218P00530000
520 P2.09-18.68%2014506-08LLY261218P00520000
510 P1.95+4.84%14023706-09LLY261218P00510000
500 P1.43-15.38%145506-10LLY261218P00500000
490 P1.41-4.08%135606-10LLY261218P00490000
480 P1.80+60.71%617706-01LLY261218P00480000
470 P1.80-12.62%23205-19LLY261218P00470000
460 P1.90-45.56%52705-06LLY261218P00460000
450 P0.93-19.83%114706-10LLY261218P00450000
440 P1.23-61.20%103505-22LLY261218P00440000
430 P1.10-25.17%31905-12LLY261218P00430000
420 P1.30-2.99%25905-20LLY261218P00420000
410 P1.00-16.67%3030805-22LLY261218P00410000
400 P0.51+10.87%1115406-02LLY261218P00400000
390 P1.07-42.78%309205-05LLY261218P00390000
380 P0.98-49.74%37605-14LLY261218P00380000
370 P1.18-45.62%422304-22LLY261218P00370000
360 P1.43+186.00%4017806-10LLY261218P00360000
350 P0.48-7.69%406906-09LLY261218P00350000
340 P4.38+742.31%10523406-10LLY261218P00340000
330 P0.60+122.22%8021106-08LLY261218P00330000
320 P0.49-41.67%921306-10LLY261218P00320000


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