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 Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,2931,791503,090


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

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

Puts
Calls

LLY Dec 17, 2027 Exp. - Max Pain @ $900.00

Puts
Calls


LLY Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,660 C102.60-0.73%1024706-09LLY271217C01660000
1,640 C47.95+16.10%183405-18LLY271217C01640000
1,620 C101.15+85.60%12906-10LLY271217C01620000
1,600 C111.10-9.42%264806-10LLY271217C01600000
1,580 C115.45-1.62%22106-09LLY271217C01580000
1,560 C113.55+2.85%21206-10LLY271217C01560000
1,540 C52.00-7.47%1304-10LLY271217C01540000
1,520 C55.55-4.57%3705-04LLY271217C01520000
1,500 C135.20+9.14%45406-08LLY271217C01500000
1,480 C56.00+7.49%183704-30LLY271217C01480000
1,460 C53.65-20.31%13704-30LLY271217C01460000
1,440 C115.30+18.80%115905-29LLY271217C01440000
1,420 C143.10+215.89%2806-04LLY271217C01420000
1,400 C158.75-3.79%21806-09LLY271217C01400000
1,380 C155.15+33.52%61706-04LLY271217C01380000
1,360 C161.45+4.66%1018406-04LLY271217C01360000
1,340 C88.75+14.07%2104-08LLY271217C01340000
1,320 C73.30-38.14%2803-27LLY271217C01320000
1,300 C150.83+61.40%13205-27LLY271217C01300000
1,280 C187.45-2.18%205306-04LLY271217C01280000
1,260 C186.24+108.58%318405-28LLY271217C01260000
1,240 C223.15+11.14%11606-08LLY271217C01240000
1,220 C112.90+11.18%83105-01LLY271217C01220000
1,200 C225.20-2.17%16706-10LLY271217C01200000
1,180 C180.00+1.01%11406-02LLY271217C01180000
1,160 C245.90-0.55%311006-10LLY271217C01160000
1,140 C264.29+6.29%3906-08LLY271217C01140000
1,120 C206.20+42.21%12906-01LLY271217C01120000
1,100 C285.40+5.63%53006-08LLY271217C01100000
1,080 C227.14+49.39%22805-26LLY271217C01080000
1,070 C270.55+69.62%14505-28LLY271217C01070000
1,060 C230.00+48.82%11005-26LLY271217C01060000
1,050 C307.93-0.81%22306-09LLY271217C01050000
1,040 C235.77+15.38%92705-22LLY271217C01040000
1,030 C259.99+42.58%11205-29LLY271217C01030000
1,020 C320.00+10.34%113506-10LLY271217C01020000
1,010 C253.37+15.96%11306-02LLY271217C01010000
1,000 C325.50+18.15%78806-05LLY271217C01000000
990 C316.86+89.74%1505-28LLY271217C00990000
980 C230.35+10.37%12205-19LLY271217C00980000
970 C237.10+3.37%1805-19LLY271217C00970000
960 C147.42-19.25%12004-29LLY271217C00960000
950 C342.00+13.24%11706-10LLY271217C00950000
940 C348.02+3.73%11006-10LLY271217C00940000
930 C363.50+3.27%11606-05LLY271217C00930000
920 C295.39+25.01%11005-26LLY271217C00920000
910 C170.55-6.61%21704-28LLY271217C00910000
900 C385.00+3.03%115306-09LLY271217C00900000
890 C185.95-14.21%31304-27LLY271217C00890000
880 C264.25+17.42%1905-06LLY271217C00880000
870 C198.40-45.34%21804-24LLY271217C00870000
860 C203.15-41.60%21504-24LLY271217C00860000
850 C249.50+32.01%11504-30LLY271217C00850000
840 C199.70-26.31%21904-28LLY271217C00840000
830 C333.00+44.78%10011205-21LLY271217C00830000
820 C237.00+2.60%1303-30LLY271217C00820000
810 C353.87+1.84%11202-06LLY271217C00810000
800 C371.00+40.98%12005-22LLY271217C00800000
790 C233.85-27.54%1404-24LLY271217C00790000
780 C398.27+100.65%81001-23LLY271217C00780000
770 C257.27-3.19%4703-27LLY271217C00770000
760 C271.00+17.57%12104-30LLY271217C00760000
750 C269.85-10.09%34903-27LLY271217C00750000
740 C410.50-9.83%1312-15LLY271217C00740000
730 C364.30-5.01%101203-05LLY271217C00730000
720 C254.90-37.52%21004-29LLY271217C00720000
710 C234.31-1.45%1310-28LLY271217C00710000
700 C359.00+20.27%11304-01LLY271217C00700000
690 C460.92+9.88%1105-26LLY271217C00690000
680 C419.00+1.37%1405-20LLY271217C00680000
670 C421.57-4.94%7902-18LLY271217C00670000
660 C488.80+17.25%2606-01LLY271217C00660000
640 C434.69+38.72%11005-15LLY271217C00640000
620 C361.30-26.16%2104-16LLY271217C00620000
600 C479.75+23.81%3412-04LLY271217C00600000
590 C332.50+24.85%1110-08LLY271217C00590000
580 C00%0LLY271217C00580000
570 C00%0LLY271217C00570000
560 C452.45-22.99%2604-01LLY271217C00560000
550 C553.20+60.12%2302-06LLY271217C00550000
540 C410.80+2.96%1111-04LLY271217C00540000
530 C00%0LLY271217C00530000
520 C608.98+2.47%1305-27LLY271217C00520000
510 C00%0LLY271217C00510000
500 C537.09+3.41%1305-13LLY271217C00500000
490 C00%0LLY271217C00490000
480 C00%0LLY271217C00480000
470 C00%0LLY271217C00470000
460 C00%0LLY271217C00460000
450 C657.51+45.45%61306-01LLY271217C00450000
440 C00%0LLY271217C00440000
430 C00%0LLY271217C00430000
420 C587.00+19.43%2305-11LLY271217C00420000
410 C00%0LLY271217C00410000
400 C00%0LLY271217C00400000
390 C00%0LLY271217C00390000
380 C694.00+0.73%1102-24LLY271217C00380000
370 C683.50+0.07%11502-27LLY271217C00370000
360 C782.75+8.26%2405-28LLY271217C00360000
Puts
StrikePriceChangeVolOILastContract Name
1,660 P552.00-0.33%1306-04LLY271217P01660000
1,640 P705.31+5.32%1104-10LLY271217P01640000
1,620 P606.25-1.74%1205-21LLY271217P01620000
1,600 P720.75+6.87%1104-24LLY271217P01600000
1,580 P701.66+6.90%1104-24LLY271217P01580000
1,560 P684.30+12.78%1104-24LLY271217P01560000
1,540 P690.75+17.32%1104-29LLY271217P01540000
1,520 P560.87-4.19%1205-01LLY271217P01520000
1,500 P00%0LLY271217P01500000
1,480 P570.000%1103-25LLY271217P01480000
1,460 P534.000%1104-01LLY271217P01460000
1,440 P00%0LLY271217P01440000
1,420 P00%0LLY271217P01420000
1,400 P348.05-6.48%21106-05LLY271217P01400000
1,380 P361.75-0.12%3405-27LLY271217P01380000
1,360 P346.15-1.10%2305-27LLY271217P01360000
1,340 P364.100%2102-24LLY271217P01340000
1,320 P00%0LLY271217P01320000
1,300 P00%0LLY271217P01300000
1,280 P342.800%1105-06LLY271217P01280000
1,260 P332.950%2103-03LLY271217P01260000
1,240 P317.050%3305-05LLY271217P01240000
1,220 P303.850%5505-05LLY271217P01220000
1,200 P243.02+10.58%1606-01LLY271217P01200000
1,180 P195.60-20.79%1106-08LLY271217P01180000
1,160 P265.25+14.32%3305-05LLY271217P01160000
1,140 P190.19+5.08%3706-10LLY271217P01140000
1,120 P175.38-1.21%11106-09LLY271217P01120000
1,100 P161.26-7.66%23206-05LLY271217P01100000
1,080 P167.20-3.35%47305-29LLY271217P01080000
1,070 P174.39+11.80%31506-02LLY271217P01070000
1,060 P143.85-29.54%11506-08LLY271217P01060000
1,050 P165.00+9.24%21706-02LLY271217P01050000
1,040 P135.25-4.85%31106-08LLY271217P01040000
1,030 P141.60-26.35%101005-29LLY271217P01030000
1,020 P173.45+1.28%2705-15LLY271217P01020000
1,010 P129.90+0.70%1206-04LLY271217P01010000
1,000 P118.70-12.19%13006-08LLY271217P01000000
990 P136.30-18.87%2606-02LLY271217P00990000
980 P113.50-5.93%12106-10LLY271217P00980000
970 P106.00-1.53%12306-08LLY271217P00970000
960 P102.85-2.05%71806-08LLY271217P00960000
950 P98.00-4.95%17306-08LLY271217P00950000
940 P100.00-10.30%11105-28LLY271217P00940000
930 P92.30-3.10%11406-05LLY271217P00930000
920 P93.52-8.83%22805-28LLY271217P00920000
910 P90.00-16.67%1805-28LLY271217P00910000
900 P82.20-3.58%110506-08LLY271217P00900000
890 P80.00-6.98%12406-09LLY271217P00890000
880 P77.80-10.57%13206-05LLY271217P00880000
870 P75.00-12.08%13206-05LLY271217P00870000
860 P102.75+0.12%44805-07LLY271217P00860000
850 P70.30-0.23%108206-05LLY271217P00850000
840 P92.17-21.19%1605-14LLY271217P00840000
830 P61.92-4.44%11906-05LLY271217P00830000
820 P59.32-4.20%12106-05LLY271217P00820000
810 P62.09-5.74%21405-28LLY271217P00810000
800 P55.50-4.59%525106-05LLY271217P00800000
790 P104.75+0.82%13904-27LLY271217P00790000
780 P77.55-22.90%2805-08LLY271217P00780000
770 P83.06-14.44%1604-30LLY271217P00770000
760 P91.10-5.05%26304-21LLY271217P00760000
750 P45.25-3.72%29006-04LLY271217P00750000
740 P43.42-9.54%22006-04LLY271217P00740000
730 P40.50-36.72%103006-05LLY271217P00730000
720 P60.10-23.39%21205-08LLY271217P00720000
710 P34.55-10.49%41505-29LLY271217P00710000
700 P34.000.00%214506-10LLY271217P00700000
690 P51.31-22.67%21905-08LLY271217P00690000
680 P46.70+2.19%61705-07LLY271217P00680000
670 P38.50-42.06%1311-26LLY271217P00670000
660 P27.27-2.95%13606-08LLY271217P00660000
640 P49.70-1.49%11804-16LLY271217P00640000
620 P32.80+1.17%81402-26LLY271217P00620000
600 P18.50-5.13%215206-08LLY271217P00600000
590 P24.00-33.15%21805-21LLY271217P00590000
580 P29.45+1.20%11103-13LLY271217P00580000
570 P24.10-1.03%21005-12LLY271217P00570000
560 P23.05+1.77%12105-14LLY271217P00560000
550 P20.45-4.88%13605-19LLY271217P00550000
540 P26.50-23.08%21204-17LLY271217P00540000
530 P25.20-3.56%121104-10LLY271217P00530000
520 P17.70-2.48%17305-12LLY271217P00520000
510 P22.05-15.68%2204-01LLY271217P00510000
500 P15.61-33.86%12605-11LLY271217P00500000
490 P20.50+3.90%43204-24LLY271217P00490000
480 P19.25-11.29%61404-02LLY271217P00480000
470 P7.33-55.17%12306-08LLY271217P00470000
460 P7.13-38.53%4606-05LLY271217P00460000
450 P7.09-25.68%114005-28LLY271217P00450000
440 P6.54-0.76%194405-29LLY271217P00440000
430 P6.58+13.45%152206-08LLY271217P00430000
420 P6.43+43.53%73206-10LLY271217P00420000
410 P4.670.00%14606-08LLY271217P00410000
400 P6.24+19.77%73106-08LLY271217P00400000
390 P4.24-22.91%58606-05LLY271217P00390000
380 P4.66+64.66%311706-08LLY271217P00380000
370 P4.66+119.81%117106-10LLY271217P00370000
360 P3.40-19.81%2335006-04LLY271217P00360000


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