Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

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 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,4401,1072152,092


LLY Dec 15, 2028 Exp. - Volume by Strike
Puts
Calls

LLY Dec 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

LLY Dec 15, 2028 Exp. - Max Pain @ $980.00

Puts
Calls


LLY Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,500 C208.77+0.85%1651006-10LLY281215C01500000
1,480 C212.80+62.94%73406-05LLY281215C01480000
1,460 C219.92+55.67%5806-05LLY281215C01460000
1,450 C233.08+4.75%11606-08LLY281215C01450000
1,440 C238.72+25.09%1206-08LLY281215C01440000
1,420 C244.90+10.78%1306-08LLY281215C01420000
1,400 C252.00+7.23%27006-08LLY281215C01400000
1,380 C233.48+12.39%1806-04LLY281215C01380000
1,360 C224.500%1105-28LLY281215C01360000
1,350 C211.66+42.24%1605-27LLY281215C01350000
1,340 C152.500%4305-07LLY281215C01340000
1,320 C225.15+46.23%2205-29LLY281215C01320000
1,300 C273.80+5.31%389506-08LLY281215C01300000
1,280 C285.00+25.94%15115206-08LLY281215C01280000
1,260 C192.75-1.23%31705-20LLY281215C01260000
1,250 C302.08+23.69%11706-08LLY281215C01250000
1,240 C230.00+9.65%1205-22LLY281215C01240000
1,220 C309.74+33.42%10906-08LLY281215C01220000
1,200 C309.25-0.74%510106-09LLY281215C01200000
1,190 C319.05-0.66%52206-09LLY281215C01190000
1,180 C325.25-0.50%11306-10LLY281215C01180000
1,170 C320.00-1.57%21606-09LLY281215C01170000
1,160 C318.45-4.55%71106-09LLY281215C01160000
1,150 C328.70-1.63%713906-09LLY281215C01150000
1,140 C326.52-4.51%71606-09LLY281215C01140000
1,130 C341.70+1.67%5806-09LLY281215C01130000
1,120 C335.00-6.03%423506-09LLY281215C01120000
1,110 C350.48-2.25%21406-09LLY281215C01110000
1,100 C350.20+4.52%45906-09LLY281215C01100000
1,090 C341.70+12.72%21406-04LLY281215C01090000
1,080 C356.11+18.31%21306-09LLY281215C01080000
1,070 C303.28+2.18%21905-26LLY281215C01070000
1,060 C347.00+22.00%52405-28LLY281215C01060000
1,050 C357.86+16.75%143506-04LLY281215C01050000
1,040 C318.25+8.22%11505-26LLY281215C01040000
1,030 C372.70+3.51%12606-10LLY281215C01030000
1,020 C365.12+20.48%4805-29LLY281215C01020000
1,010 C385.00+34.20%11206-10LLY281215C01010000
1,000 C397.30-1.33%512506-09LLY281215C01000000
990 C386.06+8.75%143506-04LLY281215C00990000
980 C392.00+30.88%3805-28LLY281215C00980000
970 C285.50+5.74%13505-12LLY281215C00970000
960 C406.55-3.39%52806-10LLY281215C00960000
950 C433.28+1.73%47806-10LLY281215C00950000
940 C368.00+1.50%12206-01LLY281215C00940000
930 C426.00+15.94%2406-05LLY281215C00930000
920 C438.00+3.30%42106-05LLY281215C00920000
910 C448.05+14.88%122506-09LLY281215C00910000
900 C453.45-0.30%123806-09LLY281215C00900000
890 C380.25+16.34%11205-26LLY281215C00890000
880 C382.97-2.74%61906-02LLY281215C00880000
870 C469.85+8.37%21006-09LLY281215C00870000
860 C426.77+24.63%1405-29LLY281215C00860000
850 C486.44+19.23%23606-08LLY281215C00850000
840 C00%0LLY281215C00840000
830 C450.31+72.53%1405-29LLY281215C00830000
820 C300.00+17.65%21104-30LLY281215C00820000
810 C269.00-3.24%1204-28LLY281215C00810000
800 C429.62-1.69%25206-02LLY281215C00800000
780 C373.84+32.10%5605-06LLY281215C00780000
760 C00%0LLY281215C00760000
750 C352.00+22.46%1404-30LLY281215C00750000
740 C307.30-2.39%1204-27LLY281215C00740000
720 C393.00+14.07%1105-01LLY281215C00720000
700 C574.50+2.04%33906-09LLY281215C00700000
680 C587.00+78.26%1906-10LLY281215C00680000
660 C599.00-1.64%11706-09LLY281215C00660000
650 C609.00+75.96%1406-05LLY281215C00650000
640 C612.00+3.25%4806-05LLY281215C00640000
620 C417.12+3.93%1304-20LLY281215C00620000
600 C647.00+4.55%15206-09LLY281215C00600000
580 C377.02-5.51%3904-29LLY281215C00580000
560 C599.67+41.03%1806-03LLY281215C00560000
550 C560.00+2.00%1105-21LLY281215C00550000
540 C660.96+26.14%1506-05LLY281215C00540000
520 C612.99+29.60%2206-02LLY281215C00520000
500 C717.11+4.17%11206-08LLY281215C00500000
490 C00%0LLY281215C00490000
480 C00%0LLY281215C00480000
470 C520.00+10.17%12604-30LLY281215C00470000
460 C519.000.00%1204-22LLY281215C00460000
450 C672.10+4.20%11006-02LLY281215C00450000
440 C696.00+4.50%1306-03LLY281215C00440000
Puts
StrikePriceChangeVolOILastContract Name
1,500 P460.75-6.92%2906-04LLY281215P01500000
1,480 P00%0LLY281215P01480000
1,460 P00%0LLY281215P01460000
1,450 P00%0LLY281215P01450000
1,440 P00%0LLY281215P01440000
1,420 P00%0LLY281215P01420000
1,400 P00%0LLY281215P01400000
1,380 P00%0LLY281215P01380000
1,360 P00%0LLY281215P01360000
1,350 P473.850%2004-30LLY281215P01350000
1,340 P00%0LLY281215P01340000
1,320 P00%0LLY281215P01320000
1,300 P00%0LLY281215P01300000
1,280 P366.250%9805-13LLY281215P01280000
1,260 P337.20-5.59%2405-21LLY281215P01260000
1,250 P293.06+1.06%214906-09LLY281215P01250000
1,240 P343.470%5505-13LLY281215P01240000
1,220 P331.090%3305-13LLY281215P01220000
1,200 P266.00+5.95%53106-10LLY281215P01200000
1,190 P00%0LLY281215P01190000
1,180 P00%0LLY281215P01180000
1,170 P309.45-4.74%10605-11LLY281215P01170000
1,160 P240.28+1.68%1506-10LLY281215P01160000
1,150 P233.00-0.21%6606-09LLY281215P01150000
1,140 P225.93-1.15%4806-09LLY281215P01140000
1,130 P227.00-20.36%1505-28LLY281215P01130000
1,120 P215.55+0.83%6706-09LLY281215P01120000
1,110 P210.35-0.67%11506-08LLY281215P01110000
1,100 P212.99-6.66%12405-28LLY281215P01100000
1,090 P203.10-4.02%51006-05LLY281215P01090000
1,080 P206.90-5.53%42006-04LLY281215P01080000
1,070 P203.00-5.14%21706-04LLY281215P01070000
1,060 P189.23-9.72%51706-09LLY281215P01060000
1,050 P186.36-1.42%12306-09LLY281215P01050000
1,040 P193.98-0.69%4305-27LLY281215P01040000
1,030 P179.77-5.26%108506-04LLY281215P01030000
1,020 P169.27-2.65%104606-05LLY281215P01020000
1,010 P169.51-6.58%1205-28LLY281215P01010000
1,000 P162.50-0.30%310606-08LLY281215P01000000
990 P183.98-10.65%41005-21LLY281215P00990000
980 P155.20-0.84%21206-09LLY281215P00980000
970 P151.26-9.77%14005-28LLY281215P00970000
960 P153.00+3.94%1805-29LLY281215P00960000
950 P142.00-0.66%116306-10LLY281215P00950000
940 P141.00+0.71%21206-10LLY281215P00940000
930 P134.80-7.39%11405-28LLY281215P00930000
920 P132.82-5.39%21006-04LLY281215P00920000
910 P139.60+2.20%11206-02LLY281215P00910000
900 P124.00+1.89%110106-09LLY281215P00900000
890 P131.20-12.97%21306-02LLY281215P00890000
880 P144.22+1.98%51905-14LLY281215P00880000
870 P117.99+4.42%212306-01LLY281215P00870000
860 P178.900%7704-29LLY281215P00860000
850 P140.20-19.26%41605-04LLY281215P00850000
840 P136.33-18.78%14505-01LLY281215P00840000
830 P96.04-9.22%4206-05LLY281215P00830000
820 P122.90-22.00%2805-07LLY281215P00820000
810 P121.90-0.89%21405-04LLY281215P00810000
800 P87.70-9.91%19206-05LLY281215P00800000
780 P81.39-33.03%1205-28LLY281215P00780000
760 P102.50-20.45%2705-04LLY281215P00760000
750 P74.00+1.18%220506-08LLY281215P00750000
740 P74.60-10.66%11205-26LLY281215P00740000
720 P65.00-7.14%21406-08LLY281215P00720000
700 P60.82-7.15%19005-28LLY281215P00700000
680 P58.15-12.09%11405-28LLY281215P00680000
660 P49.05-12.72%61906-08LLY281215P00660000
650 P47.45-11.87%72706-08LLY281215P00650000
640 P45.00-25.58%2405-28LLY281215P00640000
620 P43.50+7.67%72406-10LLY281215P00620000
600 P37.60-4.81%62306-05LLY281215P00600000
580 P34.26-1.55%81606-08LLY281215P00580000
560 P31.76-4.42%211406-10LLY281215P00560000
550 P29.50-4.07%53106-08LLY281215P00550000
540 P52.35+4.39%8403-30LLY281215P00540000
520 P36.85-9.57%2205-01LLY281215P00520000
500 P21.91-26.23%27006-08LLY281215P00500000
490 P21.19-3.68%42305-29LLY281215P00490000
480 P25.600%2105-07LLY281215P00480000
470 P18.25-1.88%211206-08LLY281215P00470000
460 P18.70+8.72%210806-03LLY281215P00460000
450 P16.40-18.00%23906-04LLY281215P00450000
440 P15.00-6.25%11106-05LLY281215P00440000


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