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 Sep 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3341,07535897


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

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

Puts
Calls

LLY Sep 17, 2027 Exp. - Max Pain @ $1,000.00

Puts
Calls


LLY Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,660 C50.74-1.48%212306-02LLY270917C01660000
1,640 C43.50+30.24%25705-21LLY270917C01640000
1,620 C35.50+32.66%323405-05LLY270917C01620000
1,600 C89.51-3.49%1618906-10LLY270917C01600000
1,580 C96.25-1.38%22106-10LLY270917C01580000
1,560 C102.75+172.98%31506-08LLY270917C01560000
1,540 C110.38+4.99%21406-09LLY270917C01540000
1,520 C105.60+47.69%13606-09LLY270917C01520000
1,500 C111.20-0.76%27806-10LLY270917C01500000
1,480 C105.65+78.46%109406-04LLY270917C01480000
1,460 C127.06+15.14%112106-08LLY270917C01460000
1,440 C132.01+178.21%3506-08LLY270917C01440000
1,420 C121.65+41.45%201606-04LLY270917C01420000
1,400 C139.75+3.44%22806-10LLY270917C01400000
1,380 C141.45+12.71%13106-08LLY270917C01380000
1,360 C61.30+1.41%51004-07LLY270917C01360000
1,340 C110.61+2.13%92606-02LLY270917C01340000
1,320 C159.25+37.46%123106-05LLY270917C01320000
1,300 C176.95+6.69%2112806-08LLY270917C01300000
1,280 C177.82+81.08%12206-08LLY270917C01280000
1,260 C181.95+10.11%1906-08LLY270917C01260000
1,240 C194.00+8.27%23006-10LLY270917C01240000
1,220 C206.54+83.51%12006-08LLY270917C01220000
1,200 C200.97-1.81%13306-10LLY270917C01200000
1,180 C168.60+72.75%1405-27LLY270917C01180000
1,160 C218.37+27.85%12106-10LLY270917C01160000
1,140 C223.75-6.77%13106-10LLY270917C01140000
1,120 C243.56+31.60%11006-05LLY270917C01120000
1,100 C252.65-2.83%62206-10LLY270917C01100000
1,080 C264.28+7.07%21506-05LLY270917C01080000
1,060 C257.65+26.30%2506-04LLY270917C01060000
1,040 C186.00+17.80%1405-19LLY270917C01040000
1,020 C290.00+23.88%11206-10LLY270917C01020000
1,000 C300.07+5.42%15506-05LLY270917C01000000
980 C307.20+2.56%17106-09LLY270917C00980000
960 C313.65+22.90%31006-04LLY270917C00960000
940 C345.76-0.80%11406-09LLY270917C00940000
920 C235.65+4.87%11305-13LLY270917C00920000
900 C363.00+3.17%1906-05LLY270917C00900000
880 C306.75-5.00%2306-02LLY270917C00880000
860 C240.80+14.12%2305-01LLY270917C00860000
840 C389.59+14.44%2406-05LLY270917C00840000
820 C263.150%2005-01LLY270917C00820000
800 C247.14+7.91%10704-30LLY270917C00800000
780 C308.69-11.87%2405-12LLY270917C00780000
760 C333.11+33.64%1205-19LLY270917C00760000
740 C00%0LLY270917C00740000
720 C00%0LLY270917C00720000
700 C276.13-3.42%1604-24LLY270917C00700000
680 C262.030%2004-29LLY270917C00680000
660 C00%0LLY270917C00660000
640 C408.00-0.07%1205-11LLY270917C00640000
620 C337.750%2104-15LLY270917C00620000
600 C00%0LLY270917C00600000
580 C00%0LLY270917C00580000
560 C00%0LLY270917C00560000
540 C00%0LLY270917C00540000
520 C617.00+15.76%1202-04LLY270917C00520000
500 C423.75+1.15%2704-27LLY270917C00500000
490 C431.950%2104-27LLY270917C00490000
480 C00%0LLY270917C00480000
470 C00%0LLY270917C00470000
460 C00%0LLY270917C00460000
450 C00%0LLY270917C00450000
440 C00%0LLY270917C00440000
Puts
StrikePriceChangeVolOILastContract Name
1,660 P00%0LLY270917P01660000
1,640 P572.250%1102-04LLY270917P01640000
1,620 P554.00-0.69%1205-27LLY270917P01620000
1,600 P548.80-6.34%1105-22LLY270917P01600000
1,580 P587.15-3.75%1205-13LLY270917P01580000
1,560 P568.25-1.00%1305-13LLY270917P01560000
1,540 P487.38-14.79%1105-26LLY270917P01540000
1,520 P557.00-0.93%1205-05LLY270917P01520000
1,500 P572.00-0.69%1104-14LLY270917P01500000
1,480 P00%0LLY270917P01480000
1,460 P547.90+1.28%2104-22LLY270917P01460000
1,440 P00%0LLY270917P01440000
1,420 P00%0LLY270917P01420000
1,400 P00%0LLY270917P01400000
1,380 P00%0LLY270917P01380000
1,360 P00%0LLY270917P01360000
1,340 P295.10-9.49%2206-05LLY270917P01340000
1,320 P00%0LLY270917P01320000
1,300 P351.550%2105-12LLY270917P01300000
1,280 P246.650%2006-08LLY270917P01280000
1,260 P335.750%4205-04LLY270917P01260000
1,240 P319.800%4205-11LLY270917P01240000
1,220 P00%0LLY270917P01220000
1,200 P194.93-18.20%21106-08LLY270917P01200000
1,180 P183.93-33.35%1306-08LLY270917P01180000
1,160 P181.85-28.56%1106-08LLY270917P01160000
1,140 P176.48+1.19%3306-10LLY270917P01140000
1,120 P157.45-7.16%1106-05LLY270917P01120000
1,100 P161.86+2.74%2506-04LLY270917P01100000
1,080 P161.00-3.77%1405-27LLY270917P01080000
1,060 P137.56-12.38%11605-28LLY270917P01060000
1,040 P147.00-6.25%1505-22LLY270917P01040000
1,020 P133.40+11.19%23406-01LLY270917P01020000
1,000 P105.94-1.77%116606-08LLY270917P01000000
980 P95.98-25.60%32706-08LLY270917P00980000
960 P131.90-6.05%43505-14LLY270917P00960000
940 P122.55-2.92%1705-13LLY270917P00940000
920 P84.45-8.28%21905-29LLY270917P00920000
900 P73.00-2.99%11606-08LLY270917P00900000
880 P103.55-4.56%81505-11LLY270917P00880000
860 P62.80-23.41%27306-04LLY270917P00860000
840 P87.10+5.79%132305-11LLY270917P00840000
820 P48.82-16.90%28006-08LLY270917P00820000
800 P55.30-3.24%41406-02LLY270917P00800000
780 P69.00-11.88%20105-01LLY270917P00780000
760 P38.05+1.33%14006-08LLY270917P00760000
740 P35.87-26.56%1505-28LLY270917P00740000
720 P44.30-9.59%102105-19LLY270917P00720000
700 P28.18+5.07%78606-09LLY270917P00700000
680 P25.42+0.43%11106-08LLY270917P00680000
660 P23.53-35.92%1406-09LLY270917P00660000
640 P19.80-39.15%7806-09LLY270917P00640000
620 P26.00-7.64%2605-13LLY270917P00620000
600 P15.18-3.50%86606-09LLY270917P00600000
580 P28.00-0.88%2904-23LLY270917P00580000
560 P11.77-36.89%12106-04LLY270917P00560000
540 P10.20+0.59%71906-09LLY270917P00540000
520 P8.70-6.45%211006-10LLY270917P00520000
500 P16.35-19.77%22704-09LLY270917P00500000
490 P10.85-28.85%201105-05LLY270917P00490000
480 P00%0LLY270917P00480000
470 P00%0LLY270917P00470000
460 P12.54+2.79%3604-15LLY270917P00460000
450 P7.350%2105-05LLY270917P00450000
440 P6.750%2105-08LLY270917P00440000


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