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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,7573,3542024,902


LLY Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

LLY Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

LLY Jan 21, 2028 Exp. - Max Pain @ $920.00

Puts
Calls


LLY Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,660 C100.88-6.08%121806-10LLY280121C01660000
1,640 C76.85+63.65%64005-26LLY280121C01640000
1,620 C51.40+1.78%62505-11LLY280121C01620000
1,600 C115.25-4.71%128206-09LLY280121C01600000
1,580 C84.60+18.07%111306-02LLY280121C01580000
1,560 C130.15+34.18%13206-08LLY280121C01560000
1,540 C132.55+32.55%51106-05LLY280121C01540000
1,520 C133.32+39.72%1009106-05LLY280121C01520000
1,500 C134.00-2.69%3045506-10LLY280121C01500000
1,480 C134.61+17.05%18706-04LLY280121C01480000
1,460 C115.01+47.45%212105-27LLY280121C01460000
1,440 C68.78-7.68%143805-08LLY280121C01440000
1,420 C125.06+94.43%34405-27LLY280121C01420000
1,400 C169.10-1.69%221706-09LLY280121C01400000
1,380 C75.25+9.77%23503-31LLY280121C01380000
1,360 C187.71+17.63%39806-08LLY280121C01360000
1,340 C177.49+74.10%15705-28LLY280121C01340000
1,320 C201.42+32.51%129206-09LLY280121C01320000
1,300 C192.42-5.60%472106-10LLY280121C01300000
1,280 C188.84+14.10%95406-04LLY280121C01280000
1,260 C220.64+0.84%14506-09LLY280121C01260000
1,240 C230.70+9.95%45306-08LLY280121C01240000
1,220 C247.13+17.18%13306-08LLY280121C01220000
1,200 C229.76-7.73%1116406-10LLY280121C01200000
1,180 C240.97-3.69%12806-10LLY280121C01180000
1,160 C253.89+1.25%33806-10LLY280121C01160000
1,140 C259.50-2.08%96506-10LLY280121C01140000
1,120 C262.97-0.23%44806-10LLY280121C01120000
1,100 C272.76-4.72%741906-10LLY280121C01100000
1,080 C285.97-2.73%11806-10LLY280121C01080000
1,070 C242.50+0.19%11706-03LLY280121C01070000
1,060 C310.18+31.30%21206-09LLY280121C01060000
1,050 C312.90+9.80%722306-08LLY280121C01050000
1,040 C265.74+4.21%15305-27LLY280121C01040000
1,030 C322.15+1.66%14506-08LLY280121C01030000
1,020 C334.18+49.19%35306-08LLY280121C01020000
1,010 C321.20+10.08%12006-05LLY280121C01010000
1,000 C322.17-4.89%637706-10LLY280121C01000000
990 C327.47-5.30%2606-10LLY280121C00990000
980 C360.63+31.33%32406-08LLY280121C00980000
970 C366.60+2.99%31806-08LLY280121C00970000
960 C376.31+4.02%22706-08LLY280121C00960000
950 C351.26-5.68%35106-10LLY280121C00950000
940 C355.90+55.67%126905-28LLY280121C00940000
930 C314.57+22.41%81805-27LLY280121C00930000
920 C325.00-9.60%15006-03LLY280121C00920000
910 C390.00+21.14%13206-10LLY280121C00910000
900 C397.00+1.17%18606-09LLY280121C00900000
890 C340.00+32.71%11905-27LLY280121C00890000
880 C408.00+24.39%12506-05LLY280121C00880000
870 C415.22+6.88%1706-08LLY280121C00870000
860 C395.50+38.89%12605-28LLY280121C00860000
850 C399.98+0.55%15105-29LLY280121C00850000
840 C350.25+5.80%22205-22LLY280121C00840000
830 C428.19+18.44%12006-05LLY280121C00830000
820 C448.24+18.90%11606-08LLY280121C00820000
810 C359.21-2.34%31505-22LLY280121C00810000
800 C479.00+22.23%19306-08LLY280121C00800000
790 C350.00+69.94%11001-28LLY280121C00790000
780 C368.00+8.88%11605-20LLY280121C00780000
770 C342.00-7.57%1603-06LLY280121C00770000
760 C405.90+15.85%11706-02LLY280121C00760000
750 C485.50+39.96%12506-05LLY280121C00750000
740 C315.48+0.15%1404-08LLY280121C00740000
730 C322.46+4.69%11304-13LLY280121C00730000
720 C369.70+16.64%53005-12LLY280121C00720000
710 C446.98+16.55%11506-02LLY280121C00710000
700 C533.30+16.44%12306-05LLY280121C00700000
690 C421.49+1.08%1405-21LLY280121C00690000
680 C530.55+49.73%12206-05LLY280121C00680000
670 C443.33+4.28%101105-21LLY280121C00670000
660 C451.00+21.75%101005-21LLY280121C00660000
650 C552.02+45.27%11105-28LLY280121C00650000
640 C385.32+1.12%101305-08LLY280121C00640000
630 C394.00-3.67%63205-08LLY280121C00630000
620 C394.25-15.22%182303-17LLY280121C00620000
600 C584.27+81.45%11005-28LLY280121C00600000
590 C368.75-6.95%1804-24LLY280121C00590000
580 C242.00+2.11%1109-26LLY280121C00580000
570 C531.43+50.40%2101-16LLY280121C00570000
560 C496.09+28.52%12505-15LLY280121C00560000
550 C630.00+6.96%12205-28LLY280121C00550000
540 C595.00+40.33%12105-29LLY280121C00540000
530 C441.53+0.49%2403-25LLY280121C00530000
520 C594.31+6.13%12105-26LLY280121C00520000
510 C552.00+2.78%1105-19LLY280121C00510000
500 C690.00+4.04%16006-09LLY280121C00500000
490 C638.40+0.61%1101-22LLY280121C00490000
480 C00%0LLY280121C00480000
470 C651.50+3.95%1112-29LLY280121C00470000
460 C490.53+3.02%201203-31LLY280121C00460000
450 C454.40-10.29%8504-28LLY280121C00450000
440 C652.13+10.96%1212-15LLY280121C00440000
430 C470.150%2104-28LLY280121C00430000
420 C00%0LLY280121C00420000
410 C630.45+40.59%1105-13LLY280121C00410000
400 C584.00+3.55%1404-08LLY280121C00400000
390 C599.00+5.27%1305-01LLY280121C00390000
380 C775.00+5.79%11206-04LLY280121C00380000
370 C806.00-1.71%1606-10LLY280121C00370000
360 C822.00+1.23%118706-08LLY280121C00360000
Puts
StrikePriceChangeVolOILastContract Name
1,660 P554.00-0.91%1406-04LLY280121P01660000
1,640 P771.67+4.91%1104-27LLY280121P01640000
1,620 P724.00+3.93%1204-21LLY280121P01620000
1,600 P525.09-28.28%101105-28LLY280121P01600000
1,580 P729.00+3.99%1104-29LLY280121P01580000
1,560 P693.00+1.83%1104-27LLY280121P01560000
1,540 P580.12-3.74%1305-01LLY280121P01540000
1,520 P557.00-5.34%1205-01LLY280121P01520000
1,500 P601.00-7.57%1104-30LLY280121P01500000
1,480 P00%0LLY280121P01480000
1,460 P553.19+15.83%211404-22LLY280121P01460000
1,440 P00%0LLY280121P01440000
1,420 P00%0LLY280121P01420000
1,400 P00%0LLY280121P01400000
1,380 P00%0LLY280121P01380000
1,360 P317.090%1106-08LLY280121P01360000
1,340 P330.000%2102-04LLY280121P01340000
1,320 P00%0LLY280121P01320000
1,300 P307.54-13.90%11606-03LLY280121P01300000
1,280 P350.75+2.56%1112-10LLY280121P01280000
1,260 P346.550%3305-04LLY280121P01260000
1,240 P00%0LLY280121P01240000
1,220 P354.700%2204-07LLY280121P01220000
1,200 P216.65-11.57%23706-05LLY280121P01200000
1,180 P204.340%1106-05LLY280121P01180000
1,160 P196.46+1.58%21706-09LLY280121P01160000
1,140 P195.20+0.54%105106-10LLY280121P01140000
1,120 P182.20-19.62%12306-04LLY280121P01120000
1,100 P165.80-14.97%35206-05LLY280121P01100000
1,080 P179.55-27.09%22606-03LLY280121P01080000
1,070 P161.30+0.36%1606-04LLY280121P01070000
1,060 P173.40-11.98%4013606-02LLY280121P01060000
1,050 P146.46+2.56%37206-08LLY280121P01050000
1,040 P150.00+2.73%41305-29LLY280121P01040000
1,030 P146.02+2.47%62005-29LLY280121P01030000
1,020 P129.25-6.60%31506-08LLY280121P01020000
1,010 P125.00-24.79%31106-08LLY280121P01010000
1,000 P128.02-3.67%110206-09LLY280121P01000000
990 P124.46-23.55%1405-28LLY280121P00990000
980 P123.50+2.52%21205-29LLY280121P00980000
970 P116.29+0.14%11006-09LLY280121P00970000
960 P122.56-38.81%1705-26LLY280121P00960000
950 P116.85+7.28%323606-01LLY280121P00950000
940 P113.80-14.15%62906-01LLY280121P00940000
930 P112.75+2.55%2706-02LLY280121P00930000
920 P117.00-5.26%85805-21LLY280121P00920000
910 P91.00+0.89%26106-09LLY280121P00910000
900 P90.90+1.70%133306-10LLY280121P00900000
890 P86.03-9.25%12006-09LLY280121P00890000
880 P106.60-13.51%41205-20LLY280121P00880000
870 P79.07-23.57%101906-05LLY280121P00870000
860 P96.60-14.48%14905-20LLY280121P00860000
850 P70.50-12.25%113206-08LLY280121P00850000
840 P69.23-29.24%16806-05LLY280121P00840000
830 P63.50-3.85%13306-08LLY280121P00830000
820 P61.10-5.88%317306-08LLY280121P00820000
810 P58.98-5.18%21206-08LLY280121P00810000
800 P59.64-1.42%117206-08LLY280121P00800000
790 P82.90-27.22%11105-04LLY280121P00790000
780 P112.30+5.20%87204-29LLY280121P00780000
770 P57.35-21.76%101605-27LLY280121P00770000
760 P91.79-0.61%101904-16LLY280121P00760000
750 P47.65+3.59%358206-10LLY280121P00750000
740 P51.70+3.40%4232206-02LLY280121P00740000
730 P48.30-18.95%2405-26LLY280121P00730000
720 P46.21+4.08%19906-02LLY280121P00720000
710 P39.90-30.02%39205-28LLY280121P00710000
700 P36.70-3.42%814406-09LLY280121P00700000
690 P35.00+4.85%24006-08LLY280121P00690000
680 P32.30+1.06%31206-08LLY280121P00680000
670 P30.30-45.16%21506-08LLY280121P00670000
660 P28.95-14.20%1706-08LLY280121P00660000
650 P31.63+7.22%13806-03LLY280121P00650000
640 P27.40-14.91%1605-28LLY280121P00640000
630 P35.24-6.28%12905-19LLY280121P00630000
620 P26.30-1.68%201405-27LLY280121P00620000
600 P21.30-16.47%13605-28LLY280121P00600000
590 P20.00+3.09%11006-08LLY280121P00590000
580 P18.65-32.55%14105-28LLY280121P00580000
570 P17.60+3.53%3806-10LLY280121P00570000
560 P26.30-16.77%14205-01LLY280121P00560000
550 P30.80-3.75%12304-15LLY280121P00550000
540 P22.15-22.14%182705-08LLY280121P00540000
530 P19.85-31.90%109505-07LLY280121P00530000
520 P24.35-13.04%145204-08LLY280121P00520000
510 P16.75-31.91%1205-12LLY280121P00510000
500 P11.00-6.78%810606-09LLY280121P00500000
490 P15.53-26.95%21305-08LLY280121P00490000
480 P10.10-32.31%11205-27LLY280121P00480000
470 P13.60+7.09%11103-02LLY280121P00470000
460 P7.76-44.57%4906-05LLY280121P00460000
450 P10.36-4.52%81305-19LLY280121P00450000
440 P7.22+0.14%194605-29LLY280121P00440000
430 P7.18+13.43%153506-08LLY280121P00430000
420 P7.05+39.60%74006-10LLY280121P00420000
410 P5.08-0.20%15906-08LLY280121P00410000
400 P6.68+17.40%73006-08LLY280121P00400000
390 P4.67-23.57%58406-05LLY280121P00390000
380 P5.07+56.00%311406-08LLY280121P00380000
370 P5.14+104.78%114906-10LLY280121P00370000
360 P3.57-35.21%233206-09LLY280121P00360000


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