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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,8628,36422824,798


LLY Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

LLY Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

LLY Jan 15, 2027 Exp. - Max Pain @ $900.00

Puts
Calls


LLY Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,660 C29.73-3.19%156206-09LLY270115C01660000
1,640 C32.62-0.24%87806-09LLY270115C01640000
1,620 C17.97-32.90%513106-02LLY270115C01620000
1,600 C34.55-1.43%154306-10LLY270115C01600000
1,580 C39.30+92.18%14723406-08LLY270115C01580000
1,560 C36.25-13.07%17106-10LLY270115C01560000
1,540 C43.10+19.23%24006-05LLY270115C01540000
1,520 C44.05-9.55%212506-10LLY270115C01520000
1,500 C44.55-5.21%10863306-10LLY270115C01500000
1,480 C48.68-7.28%779806-10LLY270115C01480000
1,460 C54.45-5.25%232606-10LLY270115C01460000
1,440 C53.80-15.28%13806-10LLY270115C01440000
1,420 C66.90+21.31%317806-08LLY270115C01420000
1,400 C62.15-4.97%1462306-10LLY270115C01400000
1,380 C64.20-16.24%362406-10LLY270115C01380000
1,360 C80.65+13.43%235306-09LLY270115C01360000
1,340 C83.30+2.46%327206-10LLY270115C01340000
1,320 C81.15-4.78%325506-10LLY270115C01320000
1,300 C86.90-6.83%566906-10LLY270115C01300000
1,280 C93.80-8.04%449506-10LLY270115C01280000
1,260 C100.10-3.66%223206-10LLY270115C01260000
1,240 C107.69-7.04%420806-10LLY270115C01240000
1,220 C114.20-9.24%115106-10LLY270115C01220000
1,200 C122.35-4.44%121,28106-10LLY270115C01200000
1,180 C130.95-7.20%914406-10LLY270115C01180000
1,160 C154.00+6.72%837906-10LLY270115C01160000
1,140 C148.00-3.31%1749506-10LLY270115C01140000
1,130 C158.25-6.36%14306-10LLY270115C01130000
1,120 C162.00-10.00%48706-09LLY270115C01120000
1,110 C165.65-4.89%162006-09LLY270115C01110000
1,100 C167.95-5.46%91,24706-10LLY270115C01100000
1,090 C200.00+4.82%1506-08LLY270115C01090000
1,080 C178.53-2.47%219306-10LLY270115C01080000
1,070 C201.00+10.06%211906-05LLY270115C01070000
1,060 C191.52-4.95%49606-10LLY270115C01060000
1,050 C206.59+0.38%3584406-09LLY270115C01050000
1,040 C201.74-5.44%119706-10LLY270115C01040000
1,030 C213.24+43.55%1113606-05LLY270115C01030000
1,020 C227.87+5.76%518206-09LLY270115C01020000
1,010 C244.16+1.65%1121306-08LLY270115C01010000
1,000 C236.05-0.06%189906-10LLY270115C01000000
990 C190.00+12.06%14506-03LLY270115C00990000
980 C244.01-9.02%220406-09LLY270115C00980000
970 C246.24-3.90%111506-10LLY270115C00970000
960 C225.07+26.43%18605-28LLY270115C00960000
950 C267.55+1.07%253006-10LLY270115C00950000
940 C280.23+30.69%611906-05LLY270115C00940000
930 C282.01-5.86%111006-10LLY270115C00930000
920 C295.10-4.19%18006-09LLY270115C00920000
910 C294.42-2.19%134906-10LLY270115C00910000
900 C307.07-3.57%457506-09LLY270115C00900000
890 C316.80-1.52%36806-09LLY270115C00890000
880 C333.25+10.53%311806-09LLY270115C00880000
870 C311.00+51.52%17205-28LLY270115C00870000
860 C314.35+16.96%111806-04LLY270115C00860000
850 C356.25+7.91%231906-08LLY270115C00850000
840 C374.21+10.60%120706-08LLY270115C00840000
830 C285.55-7.68%26406-02LLY270115C00830000
820 C317.17+32.35%211405-29LLY270115C00820000
810 C382.60+5.49%112306-08LLY270115C00810000
800 C400.00+2.45%131606-10LLY270115C00800000
790 C271.20+31.55%28505-15LLY270115C00790000
780 C394.28+9.33%107006-05LLY270115C00780000
770 C416.00+4.96%121506-09LLY270115C00770000
760 C340.69-8.81%213906-02LLY270115C00760000
750 C440.00+22.56%137506-09LLY270115C00750000
740 C374.43-7.27%19206-03LLY270115C00740000
730 C292.75+30.58%116105-05LLY270115C00730000
720 C403.92+7.23%112305-29LLY270115C00720000
710 C475.02+20.56%116606-08LLY270115C00710000
700 C476.56-1.48%751806-08LLY270115C00700000
690 C414.16+18.81%54305-26LLY270115C00690000
680 C361.60+11.65%125105-19LLY270115C00680000
670 C472.41+9.50%128605-28LLY270115C00670000
660 C481.50+8.20%79205-28LLY270115C00660000
640 C484.73+5.84%14105-28LLY270115C00640000
620 C391.27+4.94%12305-05LLY270115C00620000
600 C577.00+4.83%35106-05LLY270115C00600000
590 C340.00+47.19%1504-16LLY270115C00590000
580 C519.50+0.47%11201-02LLY270115C00580000
570 C518.55+8.90%51001-06LLY270115C00570000
560 C510.19+4.69%13002-17LLY270115C00560000
550 C356.40-2.78%1504-24LLY270115C00550000
540 C506.43+0.78%1802-27LLY270115C00540000
530 C515.12+27.65%3702-11LLY270115C00530000
520 C435.62+19.53%1411-05LLY270115C00520000
510 C398.48+49.05%1303-30LLY270115C00510000
500 C607.09+20.20%12305-29LLY270115C00500000
490 C443.00+51.19%2411-07LLY270115C00490000
480 C475.05-21.78%2404-14LLY270115C00480000
470 C448.79+108.74%207311-03LLY270115C00470000
460 C419.90-14.93%22304-28LLY270115C00460000
450 C497.55+6.13%104804-14LLY270115C00450000
440 C643.30+46.34%1202-04LLY270115C00440000
430 C520.76+19.44%1904-30LLY270115C00430000
420 C499.55+34.07%21003-24LLY270115C00420000
410 C646.25+149.52%1901-16LLY270115C00410000
400 C695.33+34.88%110105-27LLY270115C00400000
390 C438.60-0.41%1112-26LLY270115C00390000
380 C666.330%5502-12LLY270115C00380000
370 C560.89+2.49%1804-17LLY270115C00370000
360 C781.57+15.61%11306-04LLY270115C00360000
350 C704.85+25.32%51502-12LLY270115C00350000
340 C321.10-19.93%5608-07LLY270115C00340000
330 C501.150%1110-14LLY270115C00330000
320 C670.05+0.38%1505-05LLY270115C00320000
Puts
StrikePriceChangeVolOILastContract Name
1,660 P00%0LLY270115P01660000
1,640 P00%0LLY270115P01640000
1,620 P472.75-4.18%1106-08LLY270115P01620000
1,600 P504.770%2011-26LLY270115P01600000
1,580 P492.50-1.10%1102-04LLY270115P01580000
1,560 P475.73-0.87%2102-04LLY270115P01560000
1,540 P404.90-37.75%2106-05LLY270115P01540000
1,520 P454.50-2.43%1501-22LLY270115P01520000
1,500 P494.00+17.52%61002-05LLY270115P01500000
1,480 P477.50-0.75%1112-12LLY270115P01480000
1,460 P395.88-15.18%1201-09LLY270115P01460000
1,440 P375.070%1111-28LLY270115P01440000
1,420 P436.660%2105-05LLY270115P01420000
1,400 P306.00-36.74%23205-28LLY270115P01400000
1,380 P270.40-7.78%2206-08LLY270115P01380000
1,360 P333.75-42.56%1102-05LLY270115P01360000
1,340 P300.60-22.07%3306-02LLY270115P01340000
1,320 P349.400%2105-07LLY270115P01320000
1,300 P207.20-6.86%1906-09LLY270115P01300000
1,280 P204.65-36.69%1106-05LLY270115P01280000
1,260 P186.00-46.93%1406-08LLY270115P01260000
1,240 P183.00-32.97%1305-28LLY270115P01240000
1,220 P168.85+1.84%4506-08LLY270115P01220000
1,200 P157.00-2.64%79706-08LLY270115P01200000
1,180 P145.60+1.22%144606-08LLY270115P01180000
1,160 P133.000.00%85406-08LLY270115P01160000
1,140 P126.80+3.68%17406-10LLY270115P01140000
1,130 P117.20+0.26%1406-08LLY270115P01130000
1,120 P114.05+1.59%12706-10LLY270115P01120000
1,110 P103.55-6.59%2806-09LLY270115P01110000
1,100 P106.70+4.00%211806-10LLY270115P01100000
1,090 P98.65-17.93%61206-05LLY270115P01090000
1,080 P94.30+4.03%410506-10LLY270115P01080000
1,070 P94.55+5.23%29006-10LLY270115P01070000
1,060 P90.30+7.50%34906-10LLY270115P01060000
1,050 P83.45+5.23%17406-10LLY270115P01050000
1,040 P82.00+1.05%385306-10LLY270115P01040000
1,030 P73.95-0.67%35506-08LLY270115P01030000
1,020 P73.85+5.20%18606-10LLY270115P01020000
1,010 P68.90+1.70%19006-10LLY270115P01010000
1,000 P66.15-0.03%260206-10LLY270115P01000000
990 P60.30-0.25%112906-09LLY270115P00990000
980 P60.30+9.64%216106-09LLY270115P00980000
970 P53.63-26.03%12906-08LLY270115P00970000
960 P50.80-12.41%810006-08LLY270115P00960000
950 P51.22-3.81%243006-09LLY270115P00950000
940 P43.27-3.76%1327806-08LLY270115P00940000
930 P43.40-12.73%1820406-08LLY270115P00930000
920 P40.35-19.28%65806-05LLY270115P00920000
910 P40.38-2.11%111906-10LLY270115P00910000
900 P37.77-2.90%173606-10LLY270115P00900000
890 P33.50-4.29%530406-08LLY270115P00890000
880 P32.30-4.44%519706-08LLY270115P00880000
870 P32.88-0.36%116906-09LLY270115P00870000
860 P26.81-5.06%127306-08LLY270115P00860000
850 P27.90-3.79%11,43206-10LLY270115P00850000
840 P23.73-4.70%115306-08LLY270115P00840000
830 P26.60-19.44%123105-29LLY270115P00830000
820 P23.00+1.77%218906-09LLY270115P00820000
810 P20.80-1.89%116106-08LLY270115P00810000
800 P19.20-1.54%41,81006-10LLY270115P00800000
790 P17.97+3.87%323006-10LLY270115P00790000
780 P16.94-20.69%852206-04LLY270115P00780000
770 P18.70+12.38%226606-01LLY270115P00770000
760 P17.95+21.86%226606-03LLY270115P00760000
750 P13.48-0.52%149606-09LLY270115P00750000
740 P12.56-4.63%145206-09LLY270115P00740000
730 P11.52-1.54%319906-09LLY270115P00730000
720 P10.80-7.93%242806-09LLY270115P00720000
710 P9.85-6.64%314906-09LLY270115P00710000
700 P8.85-7.33%11,27006-09LLY270115P00700000
690 P10.48+12.09%325906-10LLY270115P00690000
680 P9.80+23.74%31,19006-10LLY270115P00680000
670 P8.19-35.51%130505-28LLY270115P00670000
660 P7.03+4.30%370706-05LLY270115P00660000
640 P6.25+4.17%164706-10LLY270115P00640000
620 P5.11-3.58%11,01906-09LLY270115P00620000
600 P4.56-7.32%561,71306-05LLY270115P00600000
590 P4.18+4.50%221606-09LLY270115P00590000
580 P4.17-46.54%233005-29LLY270115P00580000
570 P3.65-59.85%11806-09LLY270115P00570000
560 P3.45+2.99%115106-09LLY270115P00560000
550 P2.50-27.54%528806-03LLY270115P00550000
540 P3.11-11.14%27305-26LLY270115P00540000
530 P2.55-46.20%209606-10LLY270115P00530000
520 P2.76-37.27%43905-26LLY270115P00520000
510 P3.02-17.03%215206-01LLY270115P00510000
500 P1.96-2.00%350006-10LLY270115P00500000
490 P4.02+55.81%137106-03LLY270115P00490000
480 P1.87+9.36%18206-10LLY270115P00480000
470 P1.59-5.36%17806-05LLY270115P00470000
460 P4.28-23.57%209104-24LLY270115P00460000
450 P1.38-15.34%112106-10LLY270115P00450000
440 P1.80-50.00%56605-19LLY270115P00440000
430 P1.74+17.57%217005-12LLY270115P00430000
420 P1.65+8.55%27105-18LLY270115P00420000
410 P1.48+22.31%404305-18LLY270115P00410000
400 P1.30+41.30%725506-08LLY270115P00400000
390 P0.82-7.87%518705-28LLY270115P00390000
380 P1.21-44.24%318305-14LLY270115P00380000
370 P1.77+14.19%2287304-27LLY270115P00370000
360 P1.71+134.25%4021306-10LLY270115P00360000
350 P0.72+20.00%4019506-09LLY270115P00350000
340 P4.52+149.72%10529106-10LLY270115P00340000
330 P0.78+56.00%8044006-08LLY270115P00330000
320 P0.52-48.51%1042306-10LLY270115P00320000


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