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 Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,1952,512403,482


LLY Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

LLY Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

LLY Mar 19, 2027 Exp. - Max Pain @ $960.00

Puts
Calls


LLY Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,580 C55.70-0.48%656006-09LLY270319C01580000
1,560 C47.23+17.93%56206-04LLY270319C01560000
1,540 C60.49+41.23%13406-08LLY270319C01540000
1,520 C62.75+24.26%203806-09LLY270319C01520000
1,500 C65.15-2.76%35906-09LLY270319C01500000
1,480 C69.95-4.35%15406-09LLY270319C01480000
1,460 C73.90-8.03%718006-09LLY270319C01460000
1,440 C76.65-2.48%29206-09LLY270319C01440000
1,420 C82.40-5.50%313006-09LLY270319C01420000
1,400 C87.12-1.28%316806-10LLY270319C01400000
1,380 C88.56-9.68%13814706-10LLY270319C01380000
1,360 C98.55-4.69%174106-09LLY270319C01360000
1,340 C109.30-0.09%22406-09LLY270319C01340000
1,320 C109.20-5.13%33806-09LLY270319C01320000
1,300 C114.62+1.75%318806-10LLY270319C01300000
1,280 C123.00+0.03%46206-09LLY270319C01280000
1,260 C129.00+6.61%115806-09LLY270319C01260000
1,240 C137.75-3.45%34106-09LLY270319C01240000
1,220 C136.71-2.28%16106-10LLY270319C01220000
1,200 C152.00-3.80%834006-09LLY270319C01200000
1,180 C157.00-8.91%23506-09LLY270319C01180000
1,160 C167.00-8.72%74906-09LLY270319C01160000
1,140 C181.45-0.04%24606-10LLY270319C01140000
1,120 C137.00-0.65%13906-02LLY270319C01120000
1,100 C196.65-1.16%412906-10LLY270319C01100000
1,080 C165.00+0.55%22006-03LLY270319C01080000
1,070 C216.00+13.86%12906-05LLY270319C01070000
1,060 C208.00+28.86%23406-05LLY270319C01060000
1,050 C150.88+13.79%12405-21LLY270319C01050000
1,040 C215.21+26.97%16105-28LLY270319C01040000
1,030 C235.95+6.84%21206-10LLY270319C01030000
1,020 C245.35+35.29%24006-09LLY270319C01020000
1,010 C202.53+4.57%11905-27LLY270319C01010000
1,000 C240.50+20.30%25806-04LLY270319C01000000
990 C218.82+2.95%12306-01LLY270319C00990000
980 C270.10+24.18%45506-09LLY270319C00980000
970 C241.09+32.73%11805-29LLY270319C00970000
960 C290.61+6.29%11806-10LLY270319C00960000
950 C279.25-5.98%23006-09LLY270319C00950000
940 C296.00+3.33%11006-09LLY270319C00940000
930 C266.60+16.09%12405-29LLY270319C00930000
920 C297.00+2.41%31206-05LLY270319C00920000
910 C307.49+25.88%11605-28LLY270319C00910000
900 C315.99+1.93%15706-05LLY270319C00900000
890 C338.02+7.98%11206-05LLY270319C00890000
880 C337.80+2.36%42606-10LLY270319C00880000
870 C281.86+11.85%2806-01LLY270319C00870000
860 C353.63+48.90%25606-08LLY270319C00860000
850 C373.90+1.60%115606-09LLY270319C00850000
840 C252.28+26.22%1105-19LLY270319C00840000
830 C385.84-3.41%4506-09LLY270319C00830000
820 C380.52+5.70%3206-05LLY270319C00820000
810 C317.84+37.00%3305-22LLY270319C00810000
800 C379.65+18.64%81705-28LLY270319C00800000
790 C326.00-15.91%101506-02LLY270319C00790000
780 C426.00+25.79%2306-09LLY270319C00780000
770 C347.00+35.02%10805-22LLY270319C00770000
760 C247.50-6.29%1204-13LLY270319C00760000
750 C452.77+2.92%43706-10LLY270319C00750000
740 C292.590%1104-01LLY270319C00740000
730 C310.25+22.94%6905-06LLY270319C00730000
720 C265.55+6.14%1903-31LLY270319C00720000
710 C256.79-2.38%1304-30LLY270319C00710000
700 C484.25+50.89%21306-08LLY270319C00700000
690 C492.02-0.18%11206-10LLY270319C00690000
680 C497.84-0.36%52906-08LLY270319C00680000
670 C506.68+0.80%102406-08LLY270319C00670000
660 C361.80+24.39%1705-05LLY270319C00660000
640 C399.48+39.96%1305-15LLY270319C00640000
620 C404.96+4.30%1205-06LLY270319C00620000
600 C572.76+48.00%1406-10LLY270319C00600000
590 C00%0LLY270319C00590000
580 C00%0LLY270319C00580000
570 C00%0LLY270319C00570000
560 C605.20+85.05%1106-05LLY270319C00560000
550 C00%0LLY270319C00550000
540 C00%0LLY270319C00540000
530 C00%0LLY270319C00530000
520 C00%0LLY270319C00520000
500 C396.85-0.17%1204-27LLY270319C00500000
490 C00%0LLY270319C00490000
480 C414.420%1104-27LLY270319C00480000
470 C00%0LLY270319C00470000
460 C00%0LLY270319C00460000
450 C442.000%1104-24LLY270319C00450000
440 C00%0LLY270319C00440000
Puts
StrikePriceChangeVolOILastContract Name
1,580 P559.750%1105-19LLY270319P01580000
1,560 P640.50+12.12%1103-18LLY270319P01560000
1,540 P448.80-2.77%1105-28LLY270319P01540000
1,520 P452.10-0.70%1205-27LLY270319P01520000
1,500 P449.50-3.00%1205-22LLY270319P01500000
1,480 P463.80-2.66%1105-21LLY270319P01480000
1,460 P569.00+4.79%1103-27LLY270319P01460000
1,440 P449.75-0.74%1105-13LLY270319P01440000
1,420 P00%0LLY270319P01420000
1,400 P438.64-0.93%1105-05LLY270319P01400000
1,380 P491.050%2004-15LLY270319P01380000
1,360 P400.000%1103-12LLY270319P01360000
1,340 P369.950%2105-05LLY270319P01340000
1,320 P00%0LLY270319P01320000
1,300 P00%0LLY270319P01300000
1,280 P00%0LLY270319P01280000
1,260 P00%0LLY270319P01260000
1,240 P200.75-30.68%6506-09LLY270319P01240000
1,220 P180.800%1106-09LLY270319P01220000
1,200 P176.25+5.95%11606-09LLY270319P01200000
1,180 P163.75-7.12%3506-04LLY270319P01180000
1,160 P150.31+1.75%162106-09LLY270319P01160000
1,140 P138.90-2.66%909306-08LLY270319P01140000
1,120 P125.21-7.97%143806-08LLY270319P01120000
1,100 P122.80-16.60%61806-04LLY270319P01100000
1,080 P138.00+5.91%41506-02LLY270319P01080000
1,070 P131.45+5.13%11806-02LLY270319P01070000
1,060 P106.42-16.60%11206-05LLY270319P01060000
1,050 P129.00-1.20%1605-22LLY270319P01050000
1,040 P140.17-4.12%41905-20LLY270319P01040000
1,030 P93.85+2.57%15706-05LLY270319P01030000
1,020 P132.63-6.93%31705-14LLY270319P01020000
1,010 P127.42-7.03%31705-14LLY270319P01010000
1,000 P99.00-18.78%103905-22LLY270319P01000000
990 P83.63-26.38%404405-29LLY270319P00990000
980 P106.25-9.51%22905-19LLY270319P00980000
970 P83.05-22.24%25505-26LLY270319P00970000
960 P68.30-5.79%12206-04LLY270319P00960000
950 P60.20-6.08%32606-08LLY270319P00950000
940 P58.64-0.61%204406-10LLY270319P00940000
930 P56.00-0.44%484206-08LLY270319P00930000
920 P53.10-0.09%25206-08LLY270319P00920000
910 P50.45-46.73%23906-05LLY270319P00910000
900 P48.47+1.93%13815606-10LLY270319P00900000
890 P47.11+3.42%1015906-10LLY270319P00890000
880 P43.95+2.09%27006-09LLY270319P00880000
870 P42.95-33.14%75306-04LLY270319P00870000
860 P45.25+10.61%16906-01LLY270319P00860000
850 P38.31-0.23%77106-09LLY270319P00850000
840 P33.33-10.81%12906-05LLY270319P00840000
830 P39.20+0.77%210506-03LLY270319P00830000
820 P36.80-9.45%24705-26LLY270319P00820000
810 P45.95-10.43%211305-20LLY270319P00810000
800 P26.00-10.78%229606-08LLY270319P00800000
790 P34.20-14.07%13005-22LLY270319P00790000
780 P23.35+4.10%313606-09LLY270319P00780000
770 P24.30-20.69%32806-05LLY270319P00770000
760 P22.12-12.88%13505-29LLY270319P00760000
750 P18.91-9.95%414206-08LLY270319P00750000
740 P17.73-17.92%24306-08LLY270319P00740000
730 P22.85-24.96%126605-22LLY270319P00730000
720 P26.90-6.76%29005-19LLY270319P00720000
710 P14.81-41.00%63706-05LLY270319P00710000
700 P12.80-20.00%1018206-08LLY270319P00700000
690 P13.82-35.87%15005-29LLY270319P00690000
680 P10.85-7.26%12506-10LLY270319P00680000
670 P13.99-21.76%14506-03LLY270319P00670000
660 P10.45-19.98%14506-05LLY270319P00660000
640 P9.52-13.06%14506-04LLY270319P00640000
620 P8.90+1.25%5022506-01LLY270319P00620000
600 P7.32-34.82%12505-28LLY270319P00600000
590 P12.30+13.36%106105-08LLY270319P00590000
580 P5.82-9.06%214306-10LLY270319P00580000
570 P6.02-42.94%1506-03LLY270319P00570000
560 P10.05-0.99%5905-04LLY270319P00560000
550 P9.35-14.38%22705-04LLY270319P00550000
540 P9.78-27.18%2305-01LLY270319P00540000
530 P00%0LLY270319P00530000
520 P4.14-33.76%12005-29LLY270319P00520000
500 P3.57-0.83%24605-29LLY270319P00500000
490 P00%0LLY270319P00490000
480 P00%0LLY270319P00480000
470 P2.66-6.34%101306-09LLY270319P00470000
460 P2.51+8.66%121206-09LLY270319P00460000
450 P2.21-34.03%3306-09LLY270319P00450000
440 P00%0LLY270319P00440000


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