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
May 16, 2025 3:59:30 PM EDT
757.80USD+3.342%(+24.51)4,645,121
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 Jun 13, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4421,5402141,296


LLY Jun 13, 2025 Exp. - Volume by Strike
Puts
Calls

LLY Jun 13, 2025 Exp. - Open Interest by Strike

Puts
Calls

LLY Jun 13, 2025 Exp. - Max Pain @ $750.00

Puts
Calls


LLY Jun 13, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,100 C00%0LLY250613C01100000
1,090 C00%0LLY250613C01090000
1,080 C00%0LLY250613C01080000
1,070 C00%0LLY250613C01070000
1,060 C00%0LLY250613C01060000
1,050 C00%0LLY250613C01050000
1,040 C00%0LLY250613C01040000
1,030 C0.530%2005-08LLY250613C01030000
1,020 C00%0LLY250613C01020000
1,010 C00%0LLY250613C01010000
1,000 C0.68+25.93%365605-14LLY250613C01000000
990 C0.700%101005-13LLY250613C00990000
985 C00%0LLY250613C00985000
980 C1.780%2205-05LLY250613C00980000
975 C00%0LLY250613C00975000
970 C1.99-15.32%1105-06LLY250613C00970000
965 C00%0LLY250613C00965000
960 C1.33+79.73%11205-15LLY250613C00960000
955 C2.000%1105-07LLY250613C00955000
950 C0.60-33.33%1205-14LLY250613C00950000
945 C00%0LLY250613C00945000
940 C0.30-75.41%1405-14LLY250613C00940000
935 C2.01-46.83%1105-07LLY250613C00935000
930 C1.16-79.10%51205-12LLY250613C00930000
925 C2.37-54.25%6605-07LLY250613C00925000
920 C00%0LLY250613C00920000
915 C1.40-6.67%1305-13LLY250613C00915000
910 C1.52-19.15%1205-13LLY250613C00910000
905 C1.93-77.66%3305-08LLY250613C00905000
900 C1.48+13.85%13305-15LLY250613C00900000
895 C1.75+35.66%17505-15LLY250613C00895000
890 C1.94-4.90%1905-12LLY250613C00890000
885 C1.81-37.80%1305-13LLY250613C00885000
880 C2.00-2.91%1505-14LLY250613C00880000
875 C1.70-30.89%14805-14LLY250613C00875000
870 C2.97+35.00%53605-15LLY250613C00870000
865 C2.99-30.47%3505-15LLY250613C00865000
860 C4.47-11.13%3805-12LLY250613C00860000
855 C3.05+17.31%1905-15LLY250613C00855000
850 C3.85+28.33%98405-15LLY250613C00850000
845 C4.52-31.93%62005-13LLY250613C00845000
840 C4.00-48.72%22005-14LLY250613C00840000
835 C4.30+16.22%22605-15LLY250613C00835000
830 C4.79+19.75%110405-15LLY250613C00830000
825 C5.32-24.00%11305-14LLY250613C00825000
820 C6.05+21.00%32805-15LLY250613C00820000
815 C5.75+10.36%1405-15LLY250613C00815000
810 C8.90+42.40%236105-15LLY250613C00810000
805 C8.85+34.09%4905-15LLY250613C00805000
800 C10.00+33.33%4213605-15LLY250613C00800000
795 C8.41-53.28%55505-14LLY250613C00795000
790 C10.52+11.91%172705-15LLY250613C00790000
785 C11.77+26.56%3905-15LLY250613C00785000
780 C15.06+35.80%105205-15LLY250613C00780000
775 C16.35+46.11%41905-15LLY250613C00775000
770 C16.63+32.83%51905-15LLY250613C00770000
765 C19.95+27.88%8120805-15LLY250613C00765000
760 C18.75+17.55%44005-15LLY250613C00760000
755 C16.28-41.44%265205-14LLY250613C00755000
750 C25.85+26.72%115405-15LLY250613C00750000
745 C27.30+33.17%13905-15LLY250613C00745000
740 C28.50+26.95%72905-15LLY250613C00740000
735 C32.00-22.89%111105-15LLY250613C00735000
730 C32.75+18.87%14805-15LLY250613C00730000
725 C37.60+37.98%9905-15LLY250613C00725000
720 C40.50+25.00%1269005-15LLY250613C00720000
715 C41.25+23.32%52505-15LLY250613C00715000
710 C46.84+30.40%545505-15LLY250613C00710000
705 C00%0LLY250613C00705000
700 C42.23-32.92%1205-15LLY250613C00700000
695 C56.35+4.35%1105-15LLY250613C00695000
690 C00%0LLY250613C00690000
685 C56.26-11.02%43205-14LLY250613C00685000
680 C59.91-18.16%42705-14LLY250613C00680000
675 C00%0LLY250613C00675000
670 C93.60+17.51%3205-12LLY250613C00670000
665 C00%0LLY250613C00665000
660 C72.550%2105-14LLY250613C00660000
655 C80.50+2.55%1105-15LLY250613C00655000
650 C110.400%2105-12LLY250613C00650000
645 C00%0LLY250613C00645000
640 C00%0LLY250613C00640000
635 C00%0LLY250613C00635000
630 C00%0LLY250613C00630000
625 C00%0LLY250613C00625000
620 C00%0LLY250613C00620000
615 C00%0LLY250613C00615000
610 C115.750%2105-14LLY250613C00610000
605 C00%0LLY250613C00605000
600 C00%0LLY250613C00600000
595 C00%0LLY250613C00595000
590 C00%0LLY250613C00590000
585 C00%0LLY250613C00585000
580 C00%0LLY250613C00580000
575 C00%0LLY250613C00575000
570 C183.200%2005-12LLY250613C00570000
565 C00%0LLY250613C00565000
560 C00%0LLY250613C00560000
555 C00%0LLY250613C00555000
550 C187.500%2205-14LLY250613C00550000
545 C00%0LLY250613C00545000
540 C00%0LLY250613C00540000
535 C00%0LLY250613C00535000
530 C00%0LLY250613C00530000
525 C00%0LLY250613C00525000
520 C00%0LLY250613C00520000
515 C00%0LLY250613C00515000
510 C00%0LLY250613C00510000
505 C00%0LLY250613C00505000
500 C00%0LLY250613C00500000
495 C00%0LLY250613C00495000
490 C00%0LLY250613C00490000
485 C00%0LLY250613C00485000
480 C00%0LLY250613C00480000
475 C00%0LLY250613C00475000
470 C00%0LLY250613C00470000
465 C00%0LLY250613C00465000
460 C00%0LLY250613C00460000
455 C00%0LLY250613C00455000
450 C00%0LLY250613C00450000
445 C00%0LLY250613C00445000
Puts
StrikePriceChangeVolOILastContract Name
1,100 P00%0LLY250613P01100000
1,090 P00%0LLY250613P01090000
1,080 P00%0LLY250613P01080000
1,070 P00%0LLY250613P01070000
1,060 P00%0LLY250613P01060000
1,050 P00%0LLY250613P01050000
1,040 P00%0LLY250613P01040000
1,030 P00%0LLY250613P01030000
1,020 P00%0LLY250613P01020000
1,010 P00%0LLY250613P01010000
1,000 P00%0LLY250613P01000000
990 P00%0LLY250613P00990000
985 P00%0LLY250613P00985000
980 P00%0LLY250613P00980000
975 P00%0LLY250613P00975000
970 P00%0LLY250613P00970000
965 P00%0LLY250613P00965000
960 P00%0LLY250613P00960000
955 P00%0LLY250613P00955000
950 P00%0LLY250613P00950000
945 P00%0LLY250613P00945000
940 P00%0LLY250613P00940000
935 P00%0LLY250613P00935000
930 P00%0LLY250613P00930000
925 P00%0LLY250613P00925000
920 P00%0LLY250613P00920000
915 P142.280%1105-06LLY250613P00915000
910 P00%0LLY250613P00910000
905 P00%0LLY250613P00905000
900 P00%0LLY250613P00900000
895 P00%0LLY250613P00895000
890 P00%0LLY250613P00890000
885 P00%0LLY250613P00885000
880 P00%0LLY250613P00880000
875 P00%0LLY250613P00875000
870 P00%0LLY250613P00870000
865 P00%0LLY250613P00865000
860 P89.03+36.44%1105-07LLY250613P00860000
855 P83.98+57.86%1205-07LLY250613P00855000
850 P99.430%4205-09LLY250613P00850000
845 P75.390%1105-07LLY250613P00845000
840 P00%0LLY250613P00840000
835 P97.950%1105-08LLY250613P00835000
830 P106.02+146.56%2505-12LLY250613P00830000
825 P98.23+51.82%2305-15LLY250613P00825000
820 P104.05-4.31%2605-15LLY250613P00820000
815 P88.30-6.04%1505-15LLY250613P00815000
810 P33.510%4105-02LLY250613P00810000
805 P70.92-10.62%1605-14LLY250613P00805000
800 P56.45-30.74%21205-13LLY250613P00800000
795 P83.00+35.64%2605-14LLY250613P00795000
790 P49.12-16.46%12605-14LLY250613P00790000
785 P63.20+13.00%2605-15LLY250613P00785000
780 P42.85-25.48%2705-13LLY250613P00780000
775 P44.93-16.81%1405-13LLY250613P00775000
770 P60.61+44.79%71305-14LLY250613P00770000
765 P39.45+168.00%10505-09LLY250613P00765000
760 P45.10-17.63%410105-15LLY250613P00760000
755 P55.39+9.94%21705-15LLY250613P00755000
750 P47.00-1.51%1413205-15LLY250613P00750000
745 P39.48+48.70%254605-14LLY250613P00745000
740 P43.32+64.71%145105-14LLY250613P00740000
735 P31.35-18.85%11205-15LLY250613P00735000
730 P30.07-18.53%31905-15LLY250613P00730000
725 P24.85-24.70%182805-15LLY250613P00725000
720 P24.50-27.19%7525505-15LLY250613P00720000
715 P27.60+65.77%6505-15LLY250613P00715000
710 P21.90-23.96%4715205-15LLY250613P00710000
705 P18.35-19.23%22305-15LLY250613P00705000
700 P15.99-34.28%89805-15LLY250613P00700000
695 P20.52-4.65%11105-15LLY250613P00695000
690 P14.00-14.53%41905-15LLY250613P00690000
685 P13.96+61.76%1905-15LLY250613P00685000
680 P10.65-33.97%61105-15LLY250613P00680000
675 P12.60+68.00%21405-14LLY250613P00675000
670 P13.19+100.46%61805-14LLY250613P00670000
665 P11.00+113.59%1505-15LLY250613P00665000
660 P7.50-18.48%31605-15LLY250613P00660000
655 P7.00-27.61%32205-15LLY250613P00655000
650 P6.04-34.49%51305-15LLY250613P00650000
645 P6.63-14.45%2905-15LLY250613P00645000
640 P6.61+67.77%4905-15LLY250613P00640000
635 P3.91-15.18%2505-12LLY250613P00635000
630 P4.30-24.30%217505-15LLY250613P00630000
625 P2.40-46.55%7505-12LLY250613P00625000
620 P3.30-34.00%131405-15LLY250613P00620000
615 P2.01-45.08%12205-13LLY250613P00615000
610 P3.20-31.91%22205-09LLY250613P00610000
605 P3.24+315.38%2105-09LLY250613P00605000
600 P2.90+93.33%12005-14LLY250613P00600000
595 P1.60-48.39%61105-12LLY250613P00595000
590 P2.42+27.37%71505-14LLY250613P00590000
585 P00%0LLY250613P00585000
580 P1.880%2105-09LLY250613P00580000
575 P1.790%2105-09LLY250613P00575000
570 P2.17+7.96%1205-12LLY250613P00570000
565 P1.02-44.57%1105-13LLY250613P00565000
560 P0.56+36.59%1105-13LLY250613P00560000
555 P00%0LLY250613P00555000
550 P1.100%1105-15LLY250613P00550000
545 P00%0LLY250613P00545000
540 P1.960%1105-12LLY250613P00540000
535 P1.550%1105-12LLY250613P00535000
530 P1.000%1105-12LLY250613P00530000
525 P00%0LLY250613P00525000
520 P00%0LLY250613P00520000
515 P00%0LLY250613P00515000
510 P00%0LLY250613P00510000
505 P00%0LLY250613P00505000
500 P00%0LLY250613P00500000
495 P00%0LLY250613P00495000
490 P00%0LLY250613P00490000
485 P00%0LLY250613P00485000
480 P0.710%1105-12LLY250613P00480000
475 P00%0LLY250613P00475000
470 P00%0LLY250613P00470000
465 P00%0LLY250613P00465000
460 P00%0LLY250613P00460000
455 P00%0LLY250613P00455000
450 P0.640%1105-12LLY250613P00450000
445 P00%0LLY250613P00445000


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