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
May 16, 2025 3:59:30 PM EDT
757.80USD+3.342%(+24.51)4,624,263
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:27:30 AM EDT
735.00USD+0.233%(+1.71)37,205
After-hours
May 16, 2025 4:50:30 PM EDT
757.75USD-0.007%(-0.05)52,636
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,97230,36711,84523,745


LLY May 16, 2025 Exp. - Volume by Strike
Puts
Calls

LLY May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

LLY May 16, 2025 Exp. - Max Pain @ $777.50

Puts
Calls


LLY May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,240.00 C0.010.00%54005-15LLY250516C01240000
1,220.00 C0.02+100.00%114605-12LLY250516C01220000
1,200.00 C0.05-91.67%22505-06LLY250516C01200000
1,180.00 C0.45+800.00%15804-28LLY250516C01180000
1,160.00 C0.05-90.20%61405-02LLY250516C01160000
1,140.00 C0.02-60.00%23005-12LLY250516C01140000
1,120.00 C0.07-30.00%13905-05LLY250516C01120000
1,100.00 C0.010.00%1819905-14LLY250516C01100000
1,080.00 C0.02-60.00%1327105-12LLY250516C01080000
1,060.00 C0.01-75.00%417005-12LLY250516C01060000
1,040.00 C0.01-66.67%413305-14LLY250516C01040000
1,020.00 C0.010.00%1728105-15LLY250516C01020000
1,000.00 C0.01-75.00%21,30705-15LLY250516C01000000
990.00 C0.010.00%653005-15LLY250516C00990000
980.00 C0.01-80.00%124505-15LLY250516C00980000
970.00 C0.02-87.50%4752105-15LLY250516C00970000
960.00 C0.08-11.11%737605-15LLY250516C00960000
950.00 C0.04+100.00%978105-15LLY250516C00950000
940.00 C0.08+700.00%336705-15LLY250516C00940000
930.00 C0.02-33.33%1868505-14LLY250516C00930000
920.00 C0.01-66.67%16376605-15LLY250516C00920000
915.00 C0.50-37.50%21005-08LLY250516C00915000
910.00 C0.01-87.50%31,00405-15LLY250516C00910000
905.00 C0.01-94.44%49705-15LLY250516C00905000
900.00 C0.05+400.00%781,47105-15LLY250516C00900000
895.00 C0.01-95.24%715805-15LLY250516C00895000
890.00 C0.08-42.86%4143505-15LLY250516C00890000
885.00 C0.01-90.00%223805-15LLY250516C00885000
880.00 C0.09-10.00%7657605-15LLY250516C00880000
875.00 C0.07+600.00%17142005-15LLY250516C00875000
870.00 C0.060.00%12791605-15LLY250516C00870000
865.00 C0.09-57.14%10922605-15LLY250516C00865000
860.00 C0.24+380.00%10751105-15LLY250516C00860000
855.00 C0.07+16.67%10958305-15LLY250516C00855000
850.00 C0.04-50.00%6541,50805-15LLY250516C00850000
845.00 C0.01-87.50%412505-15LLY250516C00845000
840.00 C0.08-20.00%15065405-15LLY250516C00840000
837.50 C0.65+140.74%42005-14LLY250516C00837500
835.00 C0.04-55.56%2027905-15LLY250516C00835000
832.50 C0.08-68.00%34605-15LLY250516C00832500
830.00 C0.06+20.00%11763605-15LLY250516C00830000
827.50 C0.07-30.00%219205-15LLY250516C00827500
825.00 C0.09-35.71%22736205-15LLY250516C00825000
822.50 C0.24+20.00%127905-15LLY250516C00822500
820.00 C0.08-42.86%3061,00905-15LLY250516C00820000
817.50 C0.42+110.00%76905-15LLY250516C00817500
815.00 C0.08-46.67%12635205-15LLY250516C00815000
810.00 C0.10-50.00%19499505-15LLY250516C00810000
805.00 C0.12-40.00%13960205-15LLY250516C00805000
800.00 C0.16-38.46%1,5982,82905-15LLY250516C00800000
797.50 C0.18-45.45%13325605-15LLY250516C00797500
795.00 C0.21-12.50%17635805-15LLY250516C00795000
792.50 C0.15-51.61%5838405-15LLY250516C00792500
790.00 C0.16-58.97%54585705-15LLY250516C00790000
787.50 C0.04-88.89%219905-15LLY250516C00787500
785.00 C0.27-32.50%7635405-15LLY250516C00785000
782.50 C0.34-32.00%2513505-15LLY250516C00782500
780.00 C0.45-15.09%4851,17505-15LLY250516C00780000
777.50 C0.48-28.36%5512205-15LLY250516C00777500
775.00 C0.35-45.31%27447605-15LLY250516C00775000
772.50 C0.50-34.21%7427105-15LLY250516C00772500
770.00 C0.55-33.73%58699905-15LLY250516C00770000
767.50 C0.56-41.05%8517405-15LLY250516C00767500
765.00 C0.79-25.47%35737205-15LLY250516C00765000
762.50 C0.87-22.32%15912305-15LLY250516C00762500
760.00 C1.05-21.05%91092605-15LLY250516C00760000
757.50 C1.20-20.53%25435005-15LLY250516C00757500
755.00 C1.45-9.94%62153105-15LLY250516C00755000
750.00 C2.20+3.29%3,7681,61805-15LLY250516C00750000
747.50 C2.660%3217505-15LLY250516C00747500
745.00 C3.00+9.09%63140305-15LLY250516C00745000
742.50 C3.750%1678105-15LLY250516C00742500
740.00 C4.47+17.94%1,74659805-15LLY250516C00740000
737.50 C5.350%2557505-15LLY250516C00737500
735.00 C6.00+33.33%95936705-15LLY250516C00735000
732.50 C7.350%1735505-15LLY250516C00732500
730.00 C8.60+47.01%92754605-15LLY250516C00730000
727.50 C10.000%2545705-15LLY250516C00727500
725.00 C11.00+51.72%88227905-15LLY250516C00725000
722.50 C12.700%3086205-15LLY250516C00722500
720.00 C18.51+105.67%96447205-15LLY250516C00720000
717.50 C20.600%1816805-15LLY250516C00717500
715.00 C19.380%1465205-15LLY250516C00715000
712.50 C19.050%261305-15LLY250516C00712500
710.00 C24.00+70.82%997005-15LLY250516C00710000
707.50 C15.500%161005-15LLY250516C00707500
705.00 C28.500%2005-15LLY250516C00705000
702.50 C00%0LLY250516C00702500
700.00 C33.15+66.25%352105-15LLY250516C00700000
697.50 C00%0LLY250516C00697500
695.00 C00%0LLY250516C00695000
692.50 C20.950%2005-15LLY250516C00692500
690.00 C46.25+54.94%175505-15LLY250516C00690000
687.50 C27.100%1005-15LLY250516C00687500
685.00 C00%0LLY250516C00685000
682.50 C50.650%25005-15LLY250516C00682500
680.00 C50.50+18.13%73205-15LLY250516C00680000
677.50 C00%0LLY250516C00677500
675.00 C00%0LLY250516C00675000
672.50 C00%0LLY250516C00672500
670.00 C65.55-23.78%401505-15LLY250516C00670000
667.50 C00%0LLY250516C00667500
665.00 C00%0LLY250516C00665000
662.50 C00%0LLY250516C00662500
660.00 C76.00-20.51%351305-15LLY250516C00660000
657.50 C00%0LLY250516C00657500
655.00 C00%0LLY250516C00655000
652.50 C00%0LLY250516C00652500
650.00 C85.35+26.44%401505-15LLY250516C00650000
647.50 C00%0LLY250516C00647500
645.00 C00%0LLY250516C00645000
642.50 C00%0LLY250516C00642500
640.00 C96.75-9.60%401505-15LLY250516C00640000
630.00 C105.05-9.67%35205-15LLY250516C00630000
620.00 C116.00+19.27%1404305-15LLY250516C00620000
610.00 C125.90-16.46%35205-15LLY250516C00610000
600.00 C137.20-4.72%752705-15LLY250516C00600000
580.00 C200.45+16.32%1205-07LLY250516C00580000
560.00 C177.25-45.59%30205-15LLY250516C00560000
540.00 C195.95-9.22%30605-15LLY250516C00540000
520.00 C216.00-8.42%30505-15LLY250516C00520000
500.00 C236.35-7.84%30605-15LLY250516C00500000
490.00 C00%0LLY250516C00490000
480.00 C251.900%1104-07LLY250516C00480000
470.00 C257.250%4204-11LLY250516C00470000
460.00 C00%0LLY250516C00460000
450.00 C00%0LLY250516C00450000
440.00 C00%0LLY250516C00440000
430.00 C397.35+0.61%1105-05LLY250516C00430000
420.00 C317.80+0.24%30505-15LLY250516C00420000
Puts
StrikePriceChangeVolOILastContract Name
1,240.00 P00%0LLY250516P01240000
1,220.00 P00%0LLY250516P01220000
1,200.00 P293.250%2003-06LLY250516P01200000
1,180.00 P00%0LLY250516P01180000
1,160.00 P00%0LLY250516P01160000
1,140.00 P00%0LLY250516P01140000
1,120.00 P00%0LLY250516P01120000
1,100.00 P174.75-5.16%2103-06LLY250516P01100000
1,080.00 P186.90-20.26%3204-30LLY250516P01080000
1,060.00 P167.10-25.68%2104-30LLY250516P01060000
1,040.00 P132.05-0.71%1203-06LLY250516P01040000
1,020.00 P148.60+14.04%4104-28LLY250516P01020000
1,000.00 P108.20-40.47%2204-30LLY250516P01000000
990.00 P172.60+7.41%23003-27LLY250516P00990000
980.00 P160.53+21.92%41003-27LLY250516P00980000
970.00 P102.60+5.23%6804-28LLY250516P00970000
960.00 P94.42-0.59%1504-28LLY250516P00960000
950.00 P135.44+35.01%4705-02LLY250516P00950000
940.00 P100.30-3.69%124805-01LLY250516P00940000
930.00 P179.50+4.97%21805-09LLY250516P00930000
920.00 P184.82+8.97%16105-15LLY250516P00920000
915.00 P00%0LLY250516P00915000
910.00 P184.95+15.88%37005-14LLY250516P00910000
905.00 P157.08+92.85%81105-09LLY250516P00905000
900.00 P164.15+8.39%444605-15LLY250516P00900000
895.00 P106.14+47.01%36705-06LLY250516P00895000
890.00 P148.05+11.31%2234305-09LLY250516P00890000
885.00 P135.00-8.54%18605-12LLY250516P00885000
880.00 P162.70+21.21%1028905-15LLY250516P00880000
875.00 P126.10+142.97%230705-09LLY250516P00875000
870.00 P152.30+17.14%152405-15LLY250516P00870000
865.00 P46.82-23.25%1210105-02LLY250516P00865000
860.00 P125.50-10.36%1012405-15LLY250516P00860000
855.00 P101.00-5.73%211805-12LLY250516P00855000
850.00 P120.66-10.61%111,38105-15LLY250516P00850000
845.00 P90.60-8.92%13805-13LLY250516P00845000
840.00 P104.83-10.40%464305-15LLY250516P00840000
837.50 P101.00+3.59%2405-09LLY250516P00837500
835.00 P88.02+10.03%17005-13LLY250516P00835000
832.50 P91.72+89.86%12505-08LLY250516P00832500
830.00 P95.95-4.38%920305-15LLY250516P00830000
827.50 P110.00+41.12%31805-15LLY250516P00827500
825.00 P92.98-16.37%126905-15LLY250516P00825000
822.50 P104.98+108.50%36905-15LLY250516P00822500
820.00 P86.00-16.15%1238305-15LLY250516P00820000
817.50 P99.71+38.29%215505-14LLY250516P00817500
815.00 P80.00-3.53%1123005-15LLY250516P00815000
810.00 P75.65-18.08%2287405-15LLY250516P00810000
805.00 P85.58-4.75%116605-15LLY250516P00805000
800.00 P66.07-19.02%10788405-15LLY250516P00800000
797.50 P79.66+11.93%59505-15LLY250516P00797500
795.00 P70.64-13.41%116305-15LLY250516P00795000
792.50 P71.20+57.52%53805-14LLY250516P00792500
790.00 P53.73-24.95%4835005-15LLY250516P00790000
787.50 P65.95+68.24%216605-15LLY250516P00787500
785.00 P48.99-31.01%1523005-15LLY250516P00785000
782.50 P63.71+75.99%512805-14LLY250516P00782500
780.00 P43.53-25.63%2437405-15LLY250516P00780000
777.50 P59.55+74.38%28605-15LLY250516P00777500
775.00 P39.00-34.18%2919305-15LLY250516P00775000
772.50 P39.00-31.58%29105-15LLY250516P00772500
770.00 P36.57-33.82%661505-15LLY250516P00770000
767.50 P36.30+65.75%752805-15LLY250516P00767500
765.00 P48.38+11.47%1158405-15LLY250516P00765000
762.50 P31.61-24.74%67405-15LLY250516P00762500
760.00 P28.57-36.62%4733605-15LLY250516P00760000
757.50 P45.59+8.55%215305-15LLY250516P00757500
755.00 P24.54-42.12%23731205-15LLY250516P00755000
750.00 P20.35-44.05%2031,44205-15LLY250516P00750000
747.50 P00%0LLY250516P00747500
745.00 P16.20-50.53%30196005-15LLY250516P00745000
742.50 P11.950%4305-15LLY250516P00742500
740.00 P12.03-57.72%13986405-15LLY250516P00740000
737.50 P10.560%14405-15LLY250516P00737500
735.00 P9.15-62.65%20172205-15LLY250516P00735000
732.50 P7.300%571705-15LLY250516P00732500
730.00 P6.65-69.84%45096905-15LLY250516P00730000
727.50 P5.550%642705-15LLY250516P00727500
725.00 P4.40-76.60%35668105-15LLY250516P00725000
722.50 P3.600%945105-15LLY250516P00722500
720.00 P3.32-78.99%8511,11105-15LLY250516P00720000
717.50 P2.650%2125705-15LLY250516P00717500
715.00 P2.000%58420005-15LLY250516P00715000
712.50 P1.720%1888405-15LLY250516P00712500
710.00 P1.42-85.90%8141,30305-15LLY250516P00710000
707.50 P1.220%892905-15LLY250516P00707500
705.00 P0.950%1467205-15LLY250516P00705000
702.50 P0.980%26912205-15LLY250516P00702500
700.00 P0.77-87.08%1,9642,23505-15LLY250516P00700000
697.50 P0.570%864005-15LLY250516P00697500
695.00 P0.690%1806105-15LLY250516P00695000
692.50 P0.440%17010205-15LLY250516P00692500
690.00 P0.30-91.04%1,6961,01105-15LLY250516P00690000
687.50 P0.280%1164905-15LLY250516P00687500
685.00 P0.200%3379705-15LLY250516P00685000
682.50 P0.230%582005-15LLY250516P00682500
680.00 P0.21-89.34%1,3421,41105-15LLY250516P00680000
677.50 P0.200%452205-15LLY250516P00677500
675.00 P0.150%783105-15LLY250516P00675000
672.50 P0.690%221105-15LLY250516P00672500
670.00 P0.14-88.24%71186405-15LLY250516P00670000
667.50 P00%0LLY250516P00667500
665.00 P00%0LLY250516P00665000
662.50 P00%0LLY250516P00662500
660.00 P0.11-84.06%29252305-15LLY250516P00660000
657.50 P0.240%5505-15LLY250516P00657500
655.00 P00%0LLY250516P00655000
652.50 P00%0LLY250516P00652500
650.00 P0.08-73.33%3511,39105-15LLY250516P00650000
647.50 P00%0LLY250516P00647500
645.00 P00%0LLY250516P00645000
642.50 P00%0LLY250516P00642500
640.00 P0.04-86.67%16533705-15LLY250516P00640000
630.00 P0.03-89.29%3220605-15LLY250516P00630000
620.00 P0.07-76.67%771,04505-15LLY250516P00620000
610.00 P0.05-28.57%814605-15LLY250516P00610000
600.00 P0.03-75.00%1191,09405-15LLY250516P00600000
580.00 P0.08+166.67%391,70305-15LLY250516P00580000
560.00 P0.01-50.00%1710305-15LLY250516P00560000
540.00 P0.020.00%1224405-15LLY250516P00540000
520.00 P0.01-66.67%1411205-15LLY250516P00520000
500.00 P0.02-50.00%2471205-15LLY250516P00500000
490.00 P0.33-72.95%41305-08LLY250516P00490000
480.00 P0.02-99.50%53805-12LLY250516P00480000
470.00 P0.03-50.00%21145705-13LLY250516P00470000
460.00 P0.03-70.00%22405-12LLY250516P00460000
450.00 P00%0LLY250516P00450000
440.00 P0.02-94.59%31305-12LLY250516P00440000
430.00 P1.26-54.84%313104-14LLY250516P00430000
420.00 P0.04+100.00%341105-14LLY250516P00420000


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 - 2025 ChartExchange LLC