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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,5794,14418810,400


LLY Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

LLY Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

LLY Jun 17, 2027 Exp. - Max Pain @ $830.00

Puts
Calls


LLY Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,660 C60.95-2.17%1019606-09LLY270617C01660000
1,640 C68.30+22.84%71206-08LLY270617C01640000
1,620 C66.10+50.74%23706-09LLY270617C01620000
1,600 C71.11+1.59%213006-09LLY270617C01600000
1,580 C46.74-13.80%14206-02LLY270617C01580000
1,560 C80.00+21.67%21006-09LLY270617C01560000
1,540 C33.80+4.00%183905-13LLY270617C01540000
1,520 C84.00+54.98%22306-10LLY270617C01520000
1,500 C83.90-4.75%18906-10LLY270617C01500000
1,480 C87.85-6.09%13006-10LLY270617C01480000
1,460 C91.51-8.95%75006-10LLY270617C01460000
1,440 C115.50+72.39%106606-08LLY270617C01440000
1,420 C105.85-3.82%18706-10LLY270617C01420000
1,400 C106.45-3.67%118206-10LLY270617C01400000
1,380 C122.00+12.96%23106-08LLY270617C01380000
1,360 C122.26+7.58%16806-10LLY270617C01360000
1,350 C127.30+10.70%335206-08LLY270617C01350000
1,340 C132.00+10.37%13306-09LLY270617C01340000
1,330 C106.00-10.94%11605-29LLY270617C01330000
1,320 C145.00-0.51%11,05206-09LLY270617C01320000
1,310 C146.00+71.81%220106-08LLY270617C01310000
1,300 C136.45-7.64%431306-10LLY270617C01300000
1,290 C141.00+4.60%24006-05LLY270617C01290000
1,280 C114.00-15.24%714605-29LLY270617C01280000
1,270 C125.35+18.25%21605-29LLY270617C01270000
1,260 C155.11-1.34%15406-09LLY270617C01260000
1,250 C151.94-8.01%256406-10LLY270617C01250000
1,240 C68.96-6.30%26505-08LLY270617C01240000
1,230 C174.45+38.45%16806-09LLY270617C01230000
1,220 C78.22+1.19%164505-04LLY270617C01220000
1,210 C159.20+16.03%2016005-28LLY270617C01210000
1,200 C171.42-4.67%2935206-10LLY270617C01200000
1,190 C175.00+32.07%91605-28LLY270617C01190000
1,180 C197.21+1.13%13406-09LLY270617C01180000
1,170 C192.80-1.32%12506-09LLY270617C01170000
1,160 C195.45-4.27%22506-09LLY270617C01160000
1,150 C193.75-4.14%16606-10LLY270617C01150000
1,140 C209.00+0.96%11,72606-10LLY270617C01140000
1,130 C202.03+1.23%22606-10LLY270617C01130000
1,120 C207.34+2.39%12506-10LLY270617C01120000
1,110 C220.00-9.47%22006-09LLY270617C01110000
1,100 C221.50-0.23%11,32906-10LLY270617C01100000
1,090 C231.40+5.66%128806-09LLY270617C01090000
1,080 C223.00+19.57%11706-05LLY270617C01080000
1,070 C232.00+20.64%22706-05LLY270617C01070000
1,060 C232.12+21.14%11206-04LLY270617C01060000
1,050 C258.05+19.41%219606-08LLY270617C01050000
1,040 C267.40+7.90%225206-09LLY270617C01040000
1,030 C268.04+29.21%15706-05LLY270617C01030000
1,020 C258.97-4.73%412406-10LLY270617C01020000
1,010 C266.85+46.62%202805-28LLY270617C01010000
1,000 C287.00+3.99%131106-10LLY270617C01000000
990 C279.15+4.94%29306-05LLY270617C00990000
980 C286.94+40.21%55906-05LLY270617C00980000
970 C211.00+13.47%12605-21LLY270617C00970000
960 C311.75+11.44%223306-08LLY270617C00960000
950 C244.00-1.97%521906-02LLY270617C00950000
940 C250.55+30.63%215606-02LLY270617C00940000
930 C321.95+16.20%18906-09LLY270617C00930000
920 C340.90-0.11%812106-09LLY270617C00920000
910 C279.000.00%17905-27LLY270617C00910000
900 C330.55+12.82%950206-04LLY270617C00900000
890 C302.12+24.91%105405-29LLY270617C00890000
880 C303.51+45.56%15605-27LLY270617C00880000
870 C313.00-11.58%12805-29LLY270617C00870000
860 C375.00+7.96%22506-05LLY270617C00860000
850 C373.85-1.10%610506-10LLY270617C00850000
840 C161.70-9.44%13304-29LLY270617C00840000
830 C399.96+0.42%22,23606-08LLY270617C00830000
820 C302.00+14.48%17705-21LLY270617C00820000
810 C283.26+12.45%24805-14LLY270617C00810000
800 C414.00+6.47%132406-05LLY270617C00800000
790 C369.00-3.15%23106-03LLY270617C00790000
780 C447.06+23.62%19006-08LLY270617C00780000
770 C368.99-6.88%16406-01LLY270617C00770000
760 C445.00+9.08%57006-10LLY270617C00760000
750 C468.00+56.00%110106-05LLY270617C00750000
740 C295.00+14.79%15404-08LLY270617C00740000
730 C302.55+8.05%22105-04LLY270617C00730000
720 C348.55+14.10%109605-14LLY270617C00720000
710 C300.00+18.11%16604-30LLY270617C00710000
700 C497.96+12.59%310606-08LLY270617C00700000
690 C491.87-7.60%11906-10LLY270617C00690000
680 C500.15+0.03%12906-10LLY270617C00680000
670 C449.90-7.87%22512-01LLY270617C00670000
660 C294.00-23.74%13004-27LLY270617C00660000
650 C500.00+8.93%118905-28LLY270617C00650000
640 C557.00+5.09%18706-09LLY270617C00640000
630 C403.50+1.82%14605-06LLY270617C00630000
620 C409.28+22.54%11205-05LLY270617C00620000
610 C320.02-4.66%101504-24LLY270617C00610000
600 C576.00+7.66%24106-05LLY270617C00600000
590 C469.68-3.58%21012-05LLY270617C00590000
580 C532.00+42.40%1806-03LLY270617C00580000
570 C533.85+76.48%2311-21LLY270617C00570000
560 C274.45+63.83%2209-17LLY270617C00560000
550 C521.21-6.61%13201-27LLY270617C00550000
540 C537.38+12.68%1511-18LLY270617C00540000
530 C277.83+1.18%3709-16LLY270617C00530000
520 C361.74+26.28%1710-07LLY270617C00520000
510 C599.99+104.08%1401-13LLY270617C00510000
500 C582.15+2.13%12611-20LLY270617C00500000
490 C673.00+1.97%1506-05LLY270617C00490000
480 C649.50+195.43%1211-25LLY270617C00480000
470 C300.95+29.72%12909-02LLY270617C00470000
460 C326.25+23.10%2109-09LLY270617C00460000
450 C653.00+15.01%12005-27LLY270617C00450000
440 C656.49+27.27%61006-01LLY270617C00440000
430 C257.30+4.38%1908-12LLY270617C00430000
420 C441.07+23.12%1910-10LLY270617C00420000
410 C352.02-4.08%8805-22LLY270617C00410000
400 C660.53-1.71%24502-12LLY270617C00400000
390 C437.77+12.25%11010-20LLY270617C00390000
380 C355.250%6308-19LLY270617C00380000
370 C363.80+1.20%2208-19LLY270617C00370000
360 C507.95+59.40%1110-06LLY270617C00360000
350 C762.00+2.70%11202-04LLY270617C00350000
340 C637.06-17.34%31405-11LLY270617C00340000
330 C642.47+7.28%1305-04LLY270617C00330000
320 C734.75-0.98%2802-24LLY270617C00320000
Puts
StrikePriceChangeVolOILastContract Name
1,660 P538.70-1.38%1106-04LLY270617P01660000
1,640 P543.92-2.52%1105-28LLY270617P01640000
1,620 P700.29+20.94%1203-18LLY270617P01620000
1,600 P570.50-3.14%1102-23LLY270617P01600000
1,580 P490.01-3.39%1105-28LLY270617P01580000
1,560 P568.55-0.78%1205-06LLY270617P01560000
1,540 P593.00+1.63%1404-08LLY270617P01540000
1,520 P573.33+1.43%1304-08LLY270617P01520000
1,500 P568.00+3.56%1504-10LLY270617P01500000
1,480 P380.75-31.52%2606-09LLY270617P01480000
1,460 P00%0LLY270617P01460000
1,440 P412.53-1.19%1112-19LLY270617P01440000
1,420 P00%0LLY270617P01420000
1,400 P00%0LLY270617P01400000
1,380 P00%0LLY270617P01380000
1,360 P290.65-37.21%2206-09LLY270617P01360000
1,350 P284.00+1.61%1106-09LLY270617P01350000
1,340 P00%0LLY270617P01340000
1,330 P556.050%2106-09LLY270617P01330000
1,320 P333.100%2102-03LLY270617P01320000
1,310 P371.400%2005-01LLY270617P01310000
1,300 P295.00-35.34%6010002-04LLY270617P01300000
1,290 P00%0LLY270617P01290000
1,280 P243.350%2206-10LLY270617P01280000
1,270 P236.950%2206-10LLY270617P01270000
1,260 P232.05-20.23%1206-10LLY270617P01260000
1,250 P370.54+16.89%103504-16LLY270617P01250000
1,240 P233.65-20.65%2305-29LLY270617P01240000
1,230 P215.500%2206-04LLY270617P01230000
1,220 P219.90-33.15%3405-29LLY270617P01220000
1,210 P278.34+6.65%7503-04LLY270617P01210000
1,200 P00%0LLY270617P01200000
1,190 P00%0LLY270617P01190000
1,180 P224.55-50.43%2101-26LLY270617P01180000
1,170 P00%0LLY270617P01170000
1,160 P174.48+5.57%11306-09LLY270617P01160000
1,150 P164.90+0.43%3706-10LLY270617P01150000
1,140 P154.32-1.32%24306-09LLY270617P01140000
1,130 P146.60-9.00%1406-08LLY270617P01130000
1,120 P146.36+2.35%5606-08LLY270617P01120000
1,110 P151.40-6.51%1506-04LLY270617P01110000
1,100 P132.08-6.70%16706-08LLY270617P01100000
1,090 P204.50+0.52%41105-04LLY270617P01090000
1,080 P124.53-4.97%12206-08LLY270617P01080000
1,070 P137.15+10.25%11506-01LLY270617P01070000
1,060 P121.85-14.40%320506-04LLY270617P01060000
1,050 P118.93+0.91%205806-05LLY270617P01050000
1,040 P110.11-2.84%114306-09LLY270617P01040000
1,030 P104.88-15.76%12506-05LLY270617P01030000
1,020 P110.50+4.41%32805-29LLY270617P01020000
1,010 P103.46-20.26%16805-28LLY270617P01010000
1,000 P97.00+8.42%118306-10LLY270617P01000000
990 P125.00-2.56%13705-20LLY270617P00990000
980 P87.85-3.85%23106-09LLY270617P00980000
970 P83.50+4.38%11606-10LLY270617P00970000
960 P78.50-7.81%12606-05LLY270617P00960000
950 P80.84-5.06%24305-28LLY270617P00950000
940 P75.03-11.42%17906-05LLY270617P00940000
930 P72.26-34.80%22005-28LLY270617P00930000
920 P69.95-11.44%213406-04LLY270617P00920000
910 P64.80-14.46%14306-09LLY270617P00910000
900 P61.85+1.89%225006-09LLY270617P00900000
890 P58.00-2.06%489806-08LLY270617P00890000
880 P61.50+5.20%14805-29LLY270617P00880000
870 P63.09-14.92%211505-27LLY270617P00870000
860 P48.43-3.72%113106-08LLY270617P00860000
850 P49.57+4.07%240906-10LLY270617P00850000
840 P61.50-9.29%14705-21LLY270617P00840000
830 P42.75+0.64%331706-08LLY270617P00830000
820 P40.35-2.54%14306-05LLY270617P00820000
810 P40.00-14.73%44706-09LLY270617P00810000
800 P37.97+4.03%761406-10LLY270617P00800000
790 P36.36-2.78%184906-09LLY270617P00790000
780 P34.35-3.78%910106-10LLY270617P00780000
770 P40.01-21.56%56905-22LLY270617P00770000
760 P29.90-0.89%14006-09LLY270617P00760000
750 P28.75-6.69%117806-04LLY270617P00750000
740 P31.18+9.52%21,73906-03LLY270617P00740000
730 P35.18-13.46%215605-21LLY270617P00730000
720 P63.25+23.78%219604-28LLY270617P00720000
710 P23.20+7.91%16606-08LLY270617P00710000
700 P20.00-13.98%212806-05LLY270617P00700000
690 P21.35+11.20%19206-09LLY270617P00690000
680 P25.66-13.16%15005-21LLY270617P00680000
670 P16.50-19.32%112506-08LLY270617P00670000
660 P19.22-33.26%116605-26LLY270617P00660000
650 P14.50-9.38%212006-05LLY270617P00650000
640 P12.75-20.56%112206-10LLY270617P00640000
630 P13.45+6.75%12606-10LLY270617P00630000
620 P13.02-24.96%122205-28LLY270617P00620000
610 P10.95-46.19%16206-04LLY270617P00610000
600 P10.80-1.64%449306-10LLY270617P00600000
590 P9.75-14.10%123906-05LLY270617P00590000
580 P10.80-55.00%515705-26LLY270617P00580000
570 P25.00+3.95%62004-29LLY270617P00570000
560 P12.90-44.03%103705-12LLY270617P00560000
550 P7.36-62.58%27006-09LLY270617P00550000
540 P7.55-59.84%517006-09LLY270617P00540000
530 P10.50-31.82%203405-11LLY270617P00530000
520 P5.70-37.36%129106-05LLY270617P00520000
510 P14.60-39.17%51511-10LLY270617P00510000
500 P5.80-22.04%229305-29LLY270617P00500000
490 P7.85-1.26%204505-05LLY270617P00490000
480 P6.75-20.49%12405-15LLY270617P00480000
470 P13.00+98.47%31803-27LLY270617P00470000
460 P5.50-43.47%51905-06LLY270617P00460000
450 P3.90+8.64%8287805-29LLY270617P00450000
440 P9.46-45.82%52811-07LLY270617P00440000
430 P12.10+16.91%3410-17LLY270617P00430000
420 P6.35-32.45%1304-24LLY270617P00420000
410 P10.250%1109-17LLY270617P00410000
400 P2.60-11.86%210605-29LLY270617P00400000
390 P2.30-33.91%101705-21LLY270617P00390000
380 P2.80-16.91%5901-28LLY270617P00380000
370 P2.03+16.00%491906-10LLY270617P00370000
360 P2.39+22.56%885605-11LLY270617P00360000
350 P2.14-2.73%554705-11LLY270617P00350000
340 P3.12+171.30%1012606-08LLY270617P00340000
330 P1.02-38.18%307806-09LLY270617P00330000
320 P1.09-5.22%44506-10LLY270617P00320000


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